Date,Open,High,Low,Close,Volume,OpenInt
2011-06-02,5.711,5.9268,5.5256,5.7958,91415,0
2011-06-03,5.5875,5.8422,5.5875,5.6877,183664,0
2011-06-06,6.0351,6.0351,5.271,5.2941,137489,0
2011-06-07,5.3172,5.379,5.2401,5.271,178432,0
2011-06-08,5.2322,5.271,5.0626,5.1168,154960,0
2011-06-09,5.0393,5.6726,5.0393,5.5334,183051,0
2011-06-10,5.6105,5.757,5.4718,5.5334,106935,0
2011-06-13,5.8189,5.8189,5.3251,5.5334,188003,0
2011-06-14,5.5717,5.6956,5.4638,5.5643,72498,0
2011-06-15,5.5181,5.5411,5.3712,5.4947,58073,0
2011-06-16,5.3762,5.5234,5.3762,5.4381,99271,0
2011-06-17,5.379,5.5024,5.3019,5.4176,450047,0
2011-06-20,5.4254,5.6339,5.4176,5.5565,51242,0
2011-06-21,5.6183,5.8112,5.6183,5.8112,74944,0
2011-06-22,5.7882,5.8729,5.7187,5.8267,156377,0
2011-06-23,5.7496,5.7958,5.603,5.7882,139377,0
2011-06-24,5.8345,5.8345,5.7031,5.7031,91766,0
2011-06-27,5.711,5.8267,5.657,5.7649,122114,0
2011-06-28,5.8422,5.8499,5.7342,5.8422,39320,0
2011-06-29,5.9038,5.9657,5.8962,5.9501,38114,0
2011-06-30,5.9773,6.2574,5.9773,6.2263,160914,0
2011-07-01,6.0968,6.8609,5.8112,6.5987,431085,0
2011-07-05,6.7682,6.8066,6.5213,6.5368,295246,0
2011-07-06,6.5148,6.6929,6.3444,6.6386,138090,0
2011-07-07,6.6835,6.7143,6.5135,6.6526,107874,0
2011-07-08,6.5058,6.6449,6.5058,6.6292,101981,0
2011-07-11,6.5599,6.5599,6.4055,6.4287,55893,0
2011-07-12,6.3593,6.5368,6.3593,6.5135,87535,0
2011-07-13,6.4905,6.7527,6.4905,6.6216,111558,0
2011-07-14,6.6292,6.7991,6.5829,6.637,44438,0
2011-07-15,6.6911,6.7373,6.6292,6.6449,54260,0
2011-07-18,6.6138,6.6138,6.4593,6.5291,36596,0
2011-07-19,6.7783,6.8168,6.7007,6.7703,96695,0
2011-07-20,6.7912,7.2081,6.7912,7.1773,286719,0
2011-07-21,7.1847,7.594,7.1847,7.4782,566647,0
2011-07-22,7.4629,7.4629,7.2543,7.3471,116172,0
2011-07-25,7.2697,7.4937,7.239,7.4243,164204,0
2011-07-26,7.4753,7.816,7.4753,7.6769,314094,0
2011-07-27,7.6708,7.6708,7.2854,7.3624,206391,0
2011-07-28,7.3669,7.3979,7.2587,7.2972,150724,0
2011-07-29,7.2505,7.3126,7.0646,7.2972,76644,0
2011-08-01,7.5247,7.6708,7.2929,7.6094,317247,0
2011-08-02,7.553,7.6147,7.336,7.5217,1099049,0
2011-08-03,7.3935,7.3935,6.2511,6.4981,1657604,0
2011-08-04,6.5844,6.6155,5.6549,5.8797,547591,0
2011-08-05,5.8962,5.8962,5.3946,5.5181,660610,0
2011-08-08,4.8233,4.9776,4.229,4.3912,653200,0
2011-08-09,4.5454,4.7231,4.4297,4.7231,403738,0
2011-08-10,4.8929,5.2634,4.7461,5.0393,527828,0
2011-08-11,5.1243,5.2941,4.9161,5.1783,469812,0
2011-08-12,5.271,5.5875,5.271,5.4873,368981,0
2011-08-15,5.8267,5.8653,5.7031,5.8034,558172,0
2011-08-16,5.7031,5.7496,5.41,5.4485,220414,0
2011-08-17,5.4485,5.5799,5.379,5.5717,261125,0
2011-08-18,5.1859,5.3328,5.0857,5.2322,269493,0
2011-08-19,5.1553,5.2867,4.9702,5.0086,138150,0
2011-08-22,5.2095,5.2172,4.9547,5.0782,219276,0
2011-08-23,5.1013,5.2941,5.0242,5.2787,164074,0
2011-08-24,5.2787,5.2787,5.1168,5.2556,13099,0
2011-08-25,5.2246,5.3558,5.194,5.2867,37491,0
2011-08-26,5.2134,5.4612,5.1589,5.3915,68324,0
2011-08-29,5.5181,5.7649,5.4638,5.757,99412,0
2011-08-30,5.711,5.9038,5.711,5.8575,108292,0
2011-08-31,5.9149,6.0083,5.7905,5.8605,94907,0
2011-09-01,5.7262,5.8345,5.5875,5.603,65763,0
2011-09-02,5.479,5.6888,5.2764,5.5492,214359,0
2011-09-06,5.4147,5.5002,5.3217,5.3838,219409,0
2011-09-07,5.4691,5.7478,5.4225,5.7093,165135,0
2011-09-08,5.6937,5.7093,5.5387,5.6162,77993,0
2011-09-09,5.5387,5.5852,5.3683,5.4147,77770,0
2011-09-12,5.3142,5.3683,5.1589,5.2522,100137,0
2011-09-13,5.2908,5.4225,5.283,5.3762,107824,0
2011-09-14,5.4147,5.4691,5.3217,5.3217,37817,0
2011-09-15,5.3994,5.4921,5.3915,5.4691,26159,0
2011-09-16,5.531,5.6626,5.5153,5.5775,44570,0
2011-09-19,5.4225,5.4458,5.3605,5.4147,57278,0
2011-09-20,5.4225,5.4225,5.2986,5.2986,14271,0
2011-09-21,5.2754,5.2908,5.0274,5.0429,42783,0
2011-09-22,4.772,4.8414,4.4776,4.8185,108939,0
2011-09-23,4.7873,4.8414,4.5624,4.6169,110956,0
2011-09-26,4.671,4.7175,4.578,4.702,69088,0
2011-09-27,4.826,5.1435,4.826,5.0429,167878,0
2011-09-28,5.105,5.105,4.7409,4.7796,142939,0
2011-09-29,4.919,4.9498,4.5394,4.6555,42401,0
2011-09-30,4.5481,4.5715,4.4306,4.47,83915,0
2011-10-03,4.4079,4.4699,4.1907,4.2218,251491,0
2011-10-04,4.0049,4.0516,3.5866,4.0127,506114,0
2011-10-05,4.0436,4.1212,3.9742,4.1212,106003,0
2011-10-06,4.0978,4.462,4.0668,4.462,114343,0
2011-10-07,4.5241,4.6091,4.4002,4.4387,44155,0
2011-10-10,4.4233,4.8649,4.4233,4.7949,34233,0
2011-10-11,4.733,4.733,4.5707,4.6169,30588,0
2011-10-12,4.8726,4.8803,4.6637,4.8569,64056,0
2011-10-13,4.7486,4.8414,4.6245,4.6555,52997,0
2011-10-14,4.8185,4.8185,4.7099,4.772,37191,0
2011-10-17,4.6789,4.733,4.5707,4.5938,36772,0
2011-10-18,4.6014,4.7638,4.4699,4.733,22852,0
2011-10-19,4.6637,4.772,4.5858,4.648,15972,0
2011-10-20,4.6091,4.6868,4.6091,4.671,33304,0
2011-10-21,4.826,4.8726,4.7254,4.7254,41028,0
2011-10-24,4.772,4.9654,4.772,4.8569,48695,0
2011-10-25,4.7629,4.8407,4.7322,4.7787,22145,0
2011-10-26,4.8414,4.8414,4.6789,4.772,53905,0
2011-10-27,4.9654,5.2366,4.9578,5.1747,82490,0
2011-10-28,5.3529,5.5697,5.2598,5.407,143781,0
2011-10-31,5.3464,5.9649,5.2918,5.7772,339481,0
2011-11-01,5.3779,5.5335,5.3467,5.3467,157630,0
2011-11-02,5.5153,5.7558,5.4767,5.6626,67308,0
2011-11-03,5.6972,5.736,5.6349,5.6739,75167,0
2011-11-04,5.6037,5.6815,5.5804,5.6349,21895,0
2011-11-07,5.624,5.6393,5.554,5.6318,43127,0
2011-11-08,5.6162,5.678,5.601,5.6705,33006,0
2011-11-09,5.3313,5.3313,5.0667,5.1057,100443,0
2011-11-10,5.1444,5.2302,4.8876,4.8955,163507,0
2011-11-11,4.9812,5.0507,4.9267,4.9346,35642,0
2011-11-14,4.9346,4.9578,4.7566,4.7949,85202,0
2011-11-15,4.733,4.8882,4.6943,4.8105,98566,0
2011-11-16,4.7486,4.8414,4.671,4.702,76929,0
2011-11-17,4.7099,4.7099,4.4699,4.5551,56149,0
2011-11-18,4.5707,4.5707,4.493,4.5083,8389,0
2011-11-21,4.4543,4.4543,4.2374,4.2839,52388,0
2011-11-22,4.3304,4.3614,4.2683,4.2683,36546,0
2011-11-23,4.2603,4.2839,4.1443,4.1522,25322,0
2011-11-25,4.0783,4.3427,4.0706,4.125,38986,0
2011-11-28,4.4387,4.4387,4.1599,4.1986,43020,0
2011-11-29,4.1986,4.2528,4.1134,4.1134,55636,0
2011-11-30,4.2843,4.4105,4.1897,4.2135,380230,0
2011-12-01,4.1986,4.3304,4.1757,4.2993,25829,0
2011-12-02,4.2886,4.3118,4.2027,4.2415,48859,0
2011-12-05,4.2728,4.2728,4.1794,4.2027,50285,0
2011-12-06,4.2183,4.2415,4.1794,4.1794,217630,0
2011-12-07,4.2027,4.2573,4.1714,4.1794,298595,0
2011-12-08,4.164,4.164,3.9227,3.9535,49943,0
2011-12-09,3.9926,4.2803,3.9535,4.1714,186059,0
2011-12-12,4.1093,4.1327,3.9535,4.0547,138890,0
2011-12-13,4.0936,4.1015,3.8838,3.8914,80944,0
2011-12-14,3.868,4.1171,3.8213,4.0393,98303,0
2011-12-15,4.2261,4.2261,4.0627,4.0783,55242,0
2011-12-16,4.1015,4.1561,4.0706,4.1171,51123,0
2011-12-19,4.1482,4.195,4.1015,4.1093,45304,0
2011-12-20,4.164,4.3196,4.164,4.2647,23521,0
2011-12-21,4.2803,4.374,4.2106,4.3427,53553,0
2011-12-22,4.413,4.4518,4.3972,4.405,28267,0
2011-12-23,4.475,4.4985,4.4206,4.4827,26534,0
2011-12-27,4.4985,4.514,4.3118,4.3894,38792,0
2011-12-28,4.5061,4.5061,4.195,4.2106,34498,0
2011-12-29,4.1171,4.3663,4.1171,4.3663,20973,0
2011-12-30,4.4206,4.4906,4.3272,4.4672,75131,0
2012-01-03,4.6152,4.6929,4.5606,4.6307,90835,0
2012-01-04,4.5451,4.6385,4.5374,4.5844,205068,0
2012-01-05,4.6152,4.6152,4.514,4.514,46848,0
2012-01-06,4.514,4.514,4.475,4.475,62073,0
2012-01-09,4.4906,4.4906,4.3819,4.3972,93001,0
2012-01-10,4.4906,4.5295,4.3663,4.3819,72944,0
2012-01-11,4.3819,4.3819,4.0783,4.1015,305324,0
2012-01-12,4.1093,4.1482,4.1093,4.1171,210777,0
2012-01-13,4.0783,4.1171,4.0005,4.0936,30228,0
2012-01-17,4.1561,4.3272,4.1561,4.2961,19147,0
2012-01-18,4.2106,4.2337,4.1714,4.195,10404,0
2012-01-19,4.1327,4.1794,4.0547,4.0547,29009,0
2012-01-20,4.086,4.1093,4.0393,4.1093,64236,0
2012-01-23,4.1327,4.3272,4.1171,4.3118,49294,0
2012-01-24,4.2415,4.2961,4.1872,4.2415,20457,0
2012-01-25,4.2106,4.2415,4.1794,4.2415,22869,0
2012-01-26,4.2647,4.2886,4.1794,4.1872,11711,0
2012-01-27,4.1714,4.2647,4.164,4.195,39705,0
2012-01-30,4.1872,4.3196,4.1872,4.2961,34386,0
2012-01-31,4.3133,4.5088,4.3133,4.4462,77513,0
2012-02-01,4.514,4.5844,4.4364,4.4518,122722,0
2012-02-02,4.514,4.5295,4.475,4.514,207406,0
2012-02-03,4.5451,4.5451,4.5061,4.5295,155146,0
2012-02-06,4.4672,4.4985,4.413,4.4672,16630,0
2012-02-07,4.4364,4.4518,4.3118,4.3196,35940,0
2012-02-08,4.3506,4.3663,4.2961,4.2961,19916,0
2012-02-09,4.3353,4.3663,4.2573,4.3582,57108,0
2012-02-10,4.2415,4.2886,4.2261,4.2337,13001,0
2012-02-13,4.2573,4.2803,4.2261,4.2261,39186,0
2012-02-14,4.2106,4.2183,4.1714,4.1794,14107,0
2012-02-15,4.2027,4.2573,4.1482,4.1482,21456,0
2012-02-16,4.1872,4.2886,4.1482,4.2647,61809,0
2012-02-17,4.2415,4.2415,4.1872,4.2106,21458,0
2012-02-21,4.2415,4.2803,4.1872,4.1872,20673,0
2012-02-22,4.1714,4.1872,4.1093,4.1406,51500,0
2012-02-23,4.125,4.1327,4.0393,4.0936,40152,0
2012-02-24,4.0936,4.125,4.0315,4.0783,17382,0
2012-02-27,4.0236,4.0627,3.9615,4.0627,31158,0
2012-02-28,4.0393,4.125,4.0393,4.086,17578,0
2012-02-29,4.1427,4.1976,4.0874,4.1346,54057,0
2012-03-01,4.1714,4.1714,4.086,4.086,23807,0
2012-03-02,4.0863,4.149,4.0393,4.0548,31416,0
2012-03-05,3.9771,4.0159,3.8291,3.8759,179306,0
2012-03-06,3.9142,3.9142,3.7573,3.8046,48958,0
2012-03-07,3.9377,4.2349,3.8904,3.9454,318493,0
2012-03-08,3.8828,4.2743,3.4051,3.9687,401926,0
2012-03-09,4.008,4.0315,3.9454,3.9923,123991,0
2012-03-12,3.961,4.0157,3.961,4.008,77045,0
2012-03-13,3.9923,4.047,3.9766,4.0315,223049,0
2012-03-14,4.0235,4.2116,4.0157,4.0785,299636,0
2012-03-15,4.0707,4.1332,4.0629,4.1255,167736,0
2012-03-16,4.1566,4.2036,4.094,4.1018,68268,0
2012-03-19,4.1175,4.1646,4.0863,4.094,74044,0
2012-03-20,4.0863,4.0863,3.9687,4.0393,134865,0
2012-03-21,4.047,4.094,4.047,4.0707,38412,0
2012-03-22,4.0863,4.094,4.0157,4.0235,22285,0
2012-03-23,4.0707,4.1018,4.008,4.0863,39029,0
2012-03-26,4.1881,4.1881,4.1332,4.1332,21690,0
2012-03-27,4.141,4.1646,4.1097,4.1175,24469,0
2012-03-28,4.1097,4.1332,4.0235,4.047,79477,0
2012-03-29,4.047,4.0548,3.9923,4.0315,42440,0
2012-03-30,4.0548,4.0785,4.0235,4.0315,66109,0
2012-04-02,4.008,4.1801,4.008,4.1646,137732,0
2012-04-03,4.1255,4.1255,4.0393,4.0393,20954,0
2012-04-04,4.0157,4.0235,3.961,3.9687,102352,0
2012-04-05,3.9766,4.0548,3.9377,4.0002,40049,0
2012-04-09,4.008,4.1175,3.9531,4.1097,110691,0
2012-04-10,4.1097,4.3055,4.1097,4.1801,380660,0
2012-04-11,4.5011,4.6576,4.462,4.6107,633508,0
2012-04-12,4.6498,4.7204,4.5088,4.5715,163180,0
2012-04-13,4.5715,4.5715,4.4306,4.462,123623,0
2012-04-16,4.47,4.5011,4.4072,4.4306,100175,0
2012-04-17,4.462,4.5952,4.462,4.5562,35766,0
2012-04-18,4.5325,4.5637,4.5011,4.5402,15990,0
2012-04-19,4.5402,4.5402,4.462,4.47,19047,0
2012-04-20,4.4853,4.5088,4.4229,4.4229,15363,0
2012-04-23,4.3523,4.3602,4.2349,4.2664,98912,0
2012-04-24,4.2584,4.3758,4.1959,4.2274,29680,0
2012-04-25,4.2116,4.3289,4.2116,4.3133,32926,0
2012-04-26,4.3446,4.4853,4.3367,4.4306,20270,0
2012-04-27,4.4072,4.47,4.4072,4.4306,35944,0
2012-04-30,4.4306,4.5011,4.3367,4.5011,18591,0
2012-05-01,4.5088,4.5088,4.4149,4.4306,21358,0
2012-05-02,4.3915,4.4934,4.3758,4.4934,19545,0
2012-05-03,4.4654,4.4814,4.3552,4.3709,21970,0
2012-05-04,4.3523,4.3523,4.1566,4.1646,42604,0
2012-05-07,4.1097,4.2274,4.1097,4.1881,68713,0
2012-05-08,4.1881,4.1881,3.9843,4.0629,76302,0
2012-05-09,3.9773,3.9773,3.8197,3.8827,95192,0
2012-05-10,3.9062,3.9062,3.7251,3.733,77981,0
2012-05-11,3.7106,3.8122,3.6557,3.7418,60371,0
2012-05-14,3.7341,3.781,3.5851,3.6635,117656,0
2012-05-15,3.6557,3.7261,3.6323,3.7106,26938,0
2012-05-16,3.6952,3.7573,3.6323,3.6323,58132,0
2012-05-17,3.7418,3.7963,3.6635,3.7418,95062,0
2012-05-18,3.7573,3.7573,3.6952,3.7496,66354,0
2012-05-21,3.6791,3.781,3.6714,3.7654,15619,0
2012-05-22,3.7963,3.8592,3.7261,3.82,30518,0
2012-05-23,3.82,3.82,3.6791,3.7418,66273,0
2012-05-24,3.7654,3.8277,3.7496,3.8277,9023,0
2012-05-25,3.8511,3.922,3.8511,3.9142,30970,0
2012-05-29,3.9531,3.9687,3.8749,3.9687,19417,0
2012-05-30,3.9061,3.9454,3.7888,3.7888,30402,0
2012-05-31,3.7888,3.8514,3.7573,3.8277,23450,0
2012-06-01,3.7488,3.8197,3.741,3.796,24120,0
2012-06-04,3.8277,3.8277,3.7731,3.8046,19483,0
2012-06-05,3.7724,3.859,3.7724,3.8511,9839,0
2012-06-06,3.9062,3.9614,3.8904,3.9535,37996,0
2012-06-07,3.9929,4.0244,3.8671,3.8671,17727,0
2012-06-08,3.8827,3.9142,3.796,3.9142,12348,0
2012-06-11,3.9614,3.9692,3.8434,3.859,23376,0
2012-06-12,3.8904,3.8984,3.8434,3.8904,11758,0
2012-06-13,3.8748,3.9535,3.8671,3.9456,11554,0
2012-06-14,3.9929,3.9929,3.859,3.8827,41214,0
2012-06-15,3.8984,3.922,3.8511,3.8984,40040,0
2012-06-18,3.8671,4.0322,3.859,4.001,22926,0
2012-06-19,4.0322,4.1033,4.0244,4.1033,14738,0
2012-06-20,4.0796,4.0796,4.0402,4.0402,9396,0
2012-06-21,4.0244,4.0402,3.8984,3.9614,10622,0
2012-06-22,3.9535,3.9614,3.8748,3.9299,16395,0
2012-06-25,3.8671,3.8748,3.8434,3.859,26940,0
2012-06-26,3.8671,3.9381,3.8355,3.8904,19848,0
2012-06-27,3.9062,3.9062,3.8748,3.8748,2668,0
2012-06-28,3.7882,3.8355,3.7094,3.7724,51662,0
2012-06-29,3.8275,3.9456,3.7882,3.8827,79104,0
2012-07-02,3.4416,4.0244,3.4416,3.8434,24022,0
2012-07-03,3.8904,4.0166,3.8748,4.0166,16125,0
2012-07-05,3.9849,4.0953,3.9849,4.048,17852,0
2012-07-06,4.0088,4.5051,3.9849,4.5051,3709,0
2012-07-09,4.3316,4.3316,3.8904,3.8904,44740,0
2012-07-10,3.9456,3.9456,3.7882,3.796,14284,0
2012-07-11,3.7882,3.8197,3.7568,3.796,22729,0
2012-07-12,3.7568,3.8355,3.6227,3.6227,4931,0
2012-07-13,3.7251,3.922,3.7251,3.922,14934,0
2012-07-16,3.8039,3.8275,3.741,3.741,2413,0
2012-07-17,3.7802,3.922,3.7802,3.8904,10482,0
2012-07-18,3.9142,3.9692,3.8511,3.8748,8889,0
2012-07-19,3.859,3.922,3.859,3.8984,7114,0
2012-07-20,3.8671,3.8984,3.8197,3.8671,14865,0
2012-07-23,3.7882,3.8039,3.7488,3.7646,16399,0
2012-07-24,3.7568,3.7568,3.6858,3.7015,20314,0
2012-07-25,3.7015,3.7882,3.7015,3.7488,10666,0
2012-07-26,3.8197,3.9142,3.8197,3.9062,24760,0
2012-07-27,3.8904,3.9773,3.8904,3.9299,7878,0
2012-07-30,3.9849,4.0088,3.8904,3.8904,24609,0
2012-07-31,3.9299,4.0088,3.8904,4.0088,14144,0
2012-08-01,4.0244,4.0638,3.9773,3.9773,23335,0
2012-08-02,3.8984,3.9381,3.7015,3.8355,139350,0
2012-08-03,3.8511,3.8671,3.7802,3.8117,21762,0
2012-08-06,3.7724,3.8039,3.733,3.8039,25090,0
2012-08-07,3.8355,3.9381,3.8355,3.922,62042,0
2012-08-08,3.8984,3.8984,3.8355,3.859,6283,0
2012-08-09,3.8511,3.9299,3.8434,3.9299,16886,0
2012-08-10,3.8984,3.9614,3.8828,3.9381,15490,0
2012-08-13,3.8944,3.9142,3.8827,3.8828,8199,0
2012-08-14,3.8748,3.8827,3.8671,3.8827,6684,0
2012-08-15,3.9062,3.9299,3.9062,3.9062,5946,0
2012-08-16,3.8852,3.9456,3.8852,3.9299,4789,0
2012-08-17,3.922,3.9381,3.8827,3.9299,88191,0
2012-08-20,3.9142,3.922,3.8984,3.9142,16033,0
2012-08-21,3.9381,3.9773,3.8984,3.9062,16344,0
2012-08-22,3.8827,3.9062,3.859,3.8984,6157,0
2012-08-23,3.8522,3.907,3.8464,3.8984,7673,0
2012-08-24,3.8904,3.9381,3.8827,3.922,15502,0
2012-08-27,3.9381,3.9535,3.9299,3.9299,3633,0
2012-08-28,3.9692,4.1321,3.9689,4.1033,34993,0
2012-08-29,4.1346,4.229,4.0657,4.2056,38523,0
2012-08-30,4.1427,4.1427,4.0402,4.0638,34055,0
2012-08-31,4.0559,4.0953,4.0322,4.0638,9426,0
2012-09-04,4.1033,4.1033,4.0166,4.0403,14509,0
2012-09-05,4.0244,4.0402,3.9849,3.9929,32619,0
2012-09-06,4.0715,4.1346,4.0559,4.0874,19834,0
2012-09-07,4.1269,4.1346,4.0796,4.1109,33991,0
2012-09-10,4.0985,4.157,4.0953,4.1346,15953,0
2012-09-11,4.1583,4.3237,4.1583,4.3079,43580,0
2012-09-12,4.3037,4.3037,4.2167,4.2246,7871,0
2012-09-13,4.3513,4.3592,4.3277,4.3434,5881,0
2012-09-14,4.3198,4.3753,4.3198,4.3277,14257,0
2012-09-17,4.3513,4.4306,4.3513,4.3672,26244,0
2012-09-18,4.3592,4.4069,4.3592,4.3753,20189,0
2012-09-19,4.3753,4.4703,4.3753,4.4463,18388,0
2012-09-20,4.4306,4.5415,4.4228,4.5415,35336,0
2012-09-21,4.5734,4.6447,4.4228,4.4703,40459,0
2012-09-24,4.4069,4.5337,4.3753,4.5177,87519,0
2012-09-25,4.5177,4.6526,4.4782,4.4782,32792,0
2012-09-26,4.4782,4.5097,4.3672,4.3753,24982,0
2012-09-27,4.3831,4.4623,4.3672,4.4623,7064,0
2012-09-28,4.4544,4.4782,4.4385,4.4463,18643,0
2012-10-01,4.5097,4.5415,4.4463,4.4544,7570,0
2012-10-02,4.5018,4.5971,4.4829,4.5018,18544,0
2012-10-03,4.4703,4.5018,4.4069,4.4069,17035,0
2012-10-04,4.4782,4.5575,4.4544,4.5257,17356,0
2012-10-05,4.5575,4.5734,4.5257,4.5259,26818,0
2012-10-08,4.3911,4.6049,4.3911,4.4385,11369,0
2012-10-09,4.4782,4.5575,4.4782,4.5496,77283,0
2012-10-10,4.5177,4.5415,4.5097,4.5097,6765,0
2012-10-11,4.5415,4.5653,4.3991,4.3991,29603,0
2012-10-12,4.391,4.486,4.3592,4.4623,15834,0
2012-10-15,4.4623,4.5177,4.4623,4.5018,21069,0
2012-10-16,4.5177,4.6447,4.5018,4.6367,24125,0
2012-10-17,4.6288,4.6684,4.6049,4.6684,20615,0
2012-10-18,4.6206,4.6206,4.5817,4.5971,5678,0
2012-10-19,4.5177,4.5415,4.4941,4.4941,3348,0
2012-10-22,4.5177,4.5257,4.4623,4.4941,11132,0
2012-10-23,4.4623,4.4623,4.3991,4.4385,12938,0
2012-10-24,4.4385,4.4782,4.3198,4.3277,23924,0
2012-10-25,4.3592,4.391,4.2167,4.2167,9450,0
2012-10-26,4.2246,4.2325,4.0502,4.1373,11079,0
2012-10-31,4.0977,4.2404,4.0977,4.2404,12496,0
2012-11-01,4.2641,4.3434,4.2484,4.2959,51818,0
2012-11-02,4.2959,4.3037,4.2564,4.2882,26608,0
2012-11-05,4.3198,4.3198,4.1533,4.2086,3097,0
2012-11-06,4.177,4.177,3.9866,4.0104,22528,0
2012-11-07,3.9948,4.1215,3.9787,3.9787,20464,0
2012-11-08,4.0026,4.0897,4.0026,4.0502,7539,0
2012-11-09,4.0104,4.177,3.9787,3.9787,37615,0
2012-11-12,4.0423,4.1929,4.0343,4.1929,1518,0
2012-11-13,4.0502,4.0819,4.0185,4.058,12617,0
2012-11-14,4.0423,4.063,3.9866,4.0026,6168,0
2012-11-15,3.9471,3.9865,3.8839,3.9629,10095,0
2012-11-16,3.9787,3.9787,3.8443,3.8443,6181,0
2012-11-19,4.0026,4.0026,3.8996,3.9073,6555,0
2012-11-20,3.8996,3.8996,3.8046,3.828,38730,0
2012-11-21,3.8046,3.8204,3.8046,3.8204,6652,0
2012-11-23,3.8521,3.8521,3.8046,3.828,5141,0
2012-11-26,3.8046,3.8046,3.7252,3.7252,57118,0
2012-11-27,3.7331,4.0897,3.7252,3.9391,19401,0
2012-11-28,3.9235,3.9314,3.8845,3.8868,19477,0
2012-11-29,3.9471,3.9471,3.828,3.8917,12490,0
2012-11-30,3.8917,4.0343,3.8839,4.0185,13801,0
2012-12-03,4.0104,4.0502,4.0104,4.0343,5172,0
2012-12-04,4.0185,4.0265,3.8839,3.9711,42453,0
2012-12-05,3.9551,4.1294,3.8839,4.1294,8004,0
2012-12-06,3.9948,3.9948,3.8917,3.9073,16324,0
2012-12-07,3.9551,3.9551,3.9235,3.9391,2873,0
2012-12-10,3.9471,3.9471,3.9073,3.9235,15160,0
2012-12-11,3.9629,4.0026,3.5111,3.6063,122830,0
2012-12-12,3.7222,3.7782,3.6343,3.7782,14417,0
2012-12-13,3.6901,3.7142,3.6744,3.7142,20283,0
2012-12-14,3.7223,3.8261,3.7223,3.8102,28797,0
2012-12-17,3.8102,3.8182,3.7541,3.8182,16962,0
2012-12-18,3.7702,3.8261,3.7621,3.8182,5466,0
2012-12-19,3.7862,3.8182,3.7579,3.794,17860,0
2012-12-20,3.7702,3.7702,3.6981,3.6981,18254,0
2012-12-21,3.6503,3.6503,3.6264,3.6264,6509,0
2012-12-24,3.5944,3.6343,3.5786,3.6264,16227,0
2012-12-26,3.6103,3.6663,3.5387,3.6024,16765,0
2012-12-27,3.6024,3.6981,3.5864,3.6663,20530,0
2012-12-28,3.6583,3.6662,3.6343,3.6425,2062,0
2012-12-31,3.5864,3.6425,3.5705,3.6264,26954,0
2013-01-02,3.6583,3.7702,3.6343,3.7702,30546,0
2013-01-03,3.7541,3.7782,3.7222,3.7782,15024,0
2013-01-04,3.7702,3.8498,3.7621,3.834,29307,0
2013-01-07,3.8421,3.8421,3.794,3.802,65785,0
2013-01-08,3.8261,3.8261,3.7222,3.7383,8938,0
2013-01-09,3.7063,3.7383,3.6822,3.7142,10767,0
2013-01-10,3.6981,3.7142,3.6503,3.6503,48325,0
2013-01-11,3.6582,3.6901,3.6344,3.6583,3963,0
2013-01-14,3.6901,3.6901,3.6663,3.6663,5632,0
2013-01-15,3.6822,3.7222,3.6343,3.6343,15888,0
2013-01-16,3.6822,3.834,3.6822,3.802,7504,0
2013-01-17,3.8102,3.8182,3.7621,3.7621,113063,0
2013-01-18,3.7862,3.794,3.6901,3.7063,9627,0
2013-01-22,3.6901,3.7222,3.6425,3.6981,12947,0
2013-01-23,3.6744,3.6981,3.5067,3.5067,28880,0
2013-01-24,3.6024,3.6822,3.6024,3.6744,19521,0
2013-01-25,3.6264,3.6663,3.6184,3.6583,19907,0
2013-01-28,3.6103,3.6503,3.5466,3.5544,23815,0
2013-01-29,3.5864,3.6744,3.5305,3.6744,54478,0
2013-01-30,3.6583,3.6583,3.5786,3.6103,32080,0
2013-01-31,3.6184,3.6583,3.5864,3.6583,56954,0
2013-02-01,3.6343,3.7142,3.6343,3.6981,17526,0
2013-02-04,3.6103,3.6822,3.6103,3.6583,39721,0
2013-02-05,3.6744,3.6901,3.6503,3.6901,11426,0
2013-02-06,3.6822,3.7063,3.6103,3.6103,13378,0
2013-02-07,3.6583,3.6981,3.6583,3.6981,3723,0
2013-02-08,3.6981,3.6981,3.6503,3.6503,7304,0
2013-02-11,3.6744,3.6744,3.6184,3.6184,7512,0
2013-02-12,3.6425,3.6744,3.6425,3.6503,8387,0
2013-02-13,3.6343,3.6583,3.5864,3.5864,155890,0
2013-02-14,3.6024,3.6503,3.5705,3.6503,6827,0
2013-02-15,3.6503,3.6583,3.6103,3.6103,196620,0
2013-02-19,3.5864,3.6264,3.5705,3.5864,52236,0
2013-02-20,3.5705,3.5864,3.5544,3.5627,66995,0
2013-02-21,3.5705,3.5705,3.5226,3.5466,11391,0
2013-02-22,3.5387,3.5387,3.4986,3.5305,23403,0
2013-02-25,3.5705,3.5705,3.4347,3.4347,24116,0
2013-02-26,3.4186,3.4506,3.3467,3.3467,64151,0
2013-02-27,3.3228,3.4106,3.1791,3.4106,120005,0
2013-02-28,3.4749,3.4826,3.3867,3.4268,25717,0
2013-03-01,3.4347,3.4586,3.4186,3.4425,1753,0
2013-03-04,3.4347,3.4425,3.3228,3.3228,9356,0
2013-03-05,3.3628,3.4186,3.3228,3.3228,9877,0
2013-03-06,3.3309,3.4347,3.2989,3.3707,99588,0
2013-03-07,3.4028,3.5627,3.4028,3.5466,23092,0
2013-03-08,3.5226,3.8261,3.5226,3.8261,158064,0
2013-03-11,3.794,3.834,3.7462,3.7462,23848,0
2013-03-12,3.8182,3.8182,3.6663,3.6981,18280,0
2013-03-13,3.6901,3.7304,3.6583,3.7063,15150,0
2013-03-14,3.7063,3.7142,3.5944,3.5944,6803,0
2013-03-15,3.6503,3.6583,3.6024,3.6024,73591,0
2013-03-18,3.6103,3.6744,3.6024,3.6184,19300,0
2013-03-19,3.6024,3.6314,3.4268,3.4268,19867,0
2013-03-20,3.5226,3.6436,3.5226,3.6436,23473,0
2013-03-21,3.6515,3.6918,3.571,3.5871,32083,0
2013-03-22,3.571,3.603,3.45,3.466,34737,0
2013-03-25,3.4822,3.5306,3.4339,3.4743,86365,0
2013-03-26,3.5144,3.5144,3.3452,3.3693,27928,0
2013-03-27,3.3398,3.3612,3.2726,3.3575,46883,0
2013-03-28,3.4258,3.4258,3.1356,3.2083,80097,0
2013-04-01,3.2083,3.2485,3.192,3.2324,69106,0
2013-04-02,3.2485,3.3532,3.2245,3.3532,19984,0
2013-04-03,3.2889,3.2968,3.1473,3.2645,54784,0
2013-04-04,3.2991,3.3251,3.2162,3.2244,16363,0
2013-04-05,3.1437,3.192,3.1437,3.1437,19821,0
2013-04-08,3.1437,3.1437,3.0632,3.0873,34240,0
2013-04-09,3.079,3.1277,3.055,3.079,34095,0
2013-04-10,3.0873,3.1277,3.0632,3.0873,62919,0
2013-04-11,3.1113,3.1518,3.079,3.1518,93726,0
2013-04-12,3.1277,3.192,3.1113,3.184,81049,0
2013-04-15,3.1758,3.1758,2.9503,2.9503,45951,0
2013-04-16,3.039,3.079,2.9986,3.0309,33848,0
2013-04-17,3.0146,3.0462,2.8857,2.9099,50532,0
2013-04-18,2.9262,2.9339,2.8777,2.8857,11220,0
2013-04-19,2.9263,3.0229,2.9263,2.9744,6875,0
2013-04-22,3.0146,3.0146,2.918,2.9262,14049,0
2013-04-23,2.9663,3.0309,2.9354,2.9986,32673,0
2013-04-24,3.0068,3.0632,2.9262,2.9262,19554,0
2013-04-25,3.0467,3.0953,3.0146,3.0309,36023,0
2013-04-26,3.039,3.0632,3.0229,3.055,4638,0
2013-04-29,3.079,3.1032,2.9503,2.9503,7458,0
2013-04-30,3.0229,3.184,3.0229,3.184,21706,0
2013-05-01,3.1518,3.1679,3.1356,3.1356,9265,0
2013-05-02,3.2083,3.3211,3.2083,3.2565,34624,0
2013-05-03,3.2565,3.3211,3.2565,3.2889,40289,0
2013-05-06,3.3211,3.4258,3.2889,3.3936,29124,0
2013-05-07,3.3855,3.3855,3.2485,3.2805,51719,0
2013-05-08,3.2533,3.2533,3.1277,3.1679,59260,0
2013-05-09,3.2165,3.2165,3.1518,3.1597,10422,0
2013-05-10,3.1518,3.2083,3.1437,3.1758,3684,0
2013-05-13,3.192,3.2805,3.1679,3.1679,19501,0
2013-05-14,3.2403,3.2889,3.2244,3.2244,9440,0
2013-05-15,3.2485,3.4258,3.2244,3.4176,76886,0
2013-05-16,3.4258,3.6111,3.4258,3.6111,21600,0
2013-05-17,3.6999,3.7079,3.4901,3.6999,70504,0
2013-05-20,3.7403,3.8772,3.6436,3.6436,29459,0
2013-05-21,3.7079,3.7322,3.5629,3.571,29106,0
2013-05-22,3.5629,3.5629,3.4419,3.4581,29070,0
2013-05-23,3.4258,3.5305,3.2324,3.2324,17249,0
2013-05-24,3.4017,3.5144,3.3131,3.3532,25075,0
2013-05-28,3.6596,3.6596,3.4743,3.571,104281,0
2013-05-29,3.5258,3.5586,3.4901,3.5306,12131,0
2013-05-30,3.5065,3.5548,3.4822,3.5144,8095,0
2013-05-31,3.4654,3.5232,3.408,3.4244,24094,0
2013-06-03,3.4176,3.4258,3.3514,3.3532,4640,0
2013-06-04,3.3211,3.3372,3.2281,3.3372,41669,0
2013-06-05,3.2805,3.3131,3.2485,3.2565,42101,0
2013-06-06,3.2485,3.2726,3.2324,3.2485,11412,0
2013-06-07,3.2686,3.4017,3.2686,3.4017,6513,0
2013-06-10,3.4339,3.4822,3.4176,3.4581,33930,0
2013-06-11,3.4017,3.5065,3.3855,3.466,39699,0
2013-06-12,3.4822,3.4822,3.352,3.4742,9279,0
2013-06-13,3.4496,3.4496,3.409,3.4252,4056,0
2013-06-14,3.3685,3.3888,3.3685,3.3828,3578,0
2013-06-17,3.4089,3.523,3.4089,3.4985,9351,0
2013-06-18,3.4822,3.523,3.4415,3.5147,7303,0
2013-06-19,3.5147,3.5393,3.4579,3.4579,21878,0
2013-06-20,3.3929,3.4141,3.3439,3.352,27327,0
2013-06-21,3.6857,3.8402,3.523,3.6612,244450,0
2013-06-24,3.7263,3.7263,3.5147,3.6042,37462,0
2013-06-25,3.7101,3.7101,3.5205,3.588,20261,0
2013-06-26,3.6244,3.6708,3.531,3.5393,74508,0
2013-06-27,3.5471,3.7345,3.5471,3.7016,27593,0
2013-06-28,3.7181,3.767,3.6612,3.7508,86904,0
2013-07-01,3.8482,3.946,3.8102,3.8891,53641,0
2013-07-02,3.8483,3.8483,3.7426,3.767,79340,0
2013-07-03,3.7508,3.8239,3.7263,3.8239,20555,0
2013-07-05,3.8157,3.8157,3.7661,3.767,27961,0
2013-07-08,3.8157,3.8157,3.6286,3.6286,51577,0
2013-07-09,3.6775,3.6775,3.4659,3.4985,152641,0
2013-07-10,3.531,3.6857,3.523,3.6857,35874,0
2013-07-11,3.6532,3.8278,3.6205,3.7913,46269,0
2013-07-12,3.8226,3.8646,3.8158,3.8402,5944,0
2013-07-15,3.8157,3.8157,2.5627,2.6443,839412,0
2013-07-16,2.7663,3.0428,2.7419,3.0104,716835,0
2013-07-17,3.0835,3.0835,2.9615,3.0185,226124,0
2013-07-18,3.0265,3.0265,2.9696,3.0185,68741,0
2013-07-19,2.9048,3.0185,2.9048,2.9615,77384,0
2013-07-22,2.9455,3.108,2.9455,3.108,75263,0
2013-07-23,3.0917,3.1405,3.0672,3.0917,47701,0
2013-07-24,3.1894,3.1894,3.0104,3.0672,87651,0
2013-07-25,3.0348,3.0348,2.9696,2.9696,44951,0
2013-07-26,2.9533,2.9696,2.8883,2.8883,30701,0
2013-07-29,2.9048,2.9615,2.8477,2.9127,63006,0
2013-07-30,2.8801,2.8885,2.8556,2.8883,65358,0
2013-07-31,2.8639,2.937,2.8315,2.8801,43827,0
2013-08-01,2.8801,3.0185,2.8801,2.937,103679,0
2013-08-02,2.9455,2.9744,2.8801,2.8801,29767,0
2013-08-05,2.8477,3.0835,2.8477,2.8556,6535,0
2013-08-06,2.8477,2.9533,2.8315,2.8556,146073,0
2013-08-07,2.8639,2.8639,2.75,2.8315,107414,0
2013-08-08,2.7826,2.8395,2.6605,2.6848,85468,0
2013-08-09,2.6443,2.8719,2.6281,2.7906,32599,0
2013-08-12,2.9291,2.9291,2.75,2.7582,52816,0
2013-08-13,2.7987,2.8231,2.7663,2.8231,25278,0
2013-08-14,2.7906,2.8315,2.7744,2.7744,18567,0
2013-08-15,2.7744,2.7826,2.75,2.75,5094,0
2013-08-16,2.75,2.7663,2.6605,2.7337,43604,0
2013-08-19,2.7663,2.7663,2.7176,2.7176,28703,0
2013-08-20,2.7176,2.8458,2.6966,2.7744,11157,0
2013-08-21,2.7744,2.8069,2.6931,2.7337,58868,0
2013-08-22,2.7093,2.7744,2.7093,2.7337,44617,0
2013-08-23,2.7255,2.7826,2.7255,2.7826,24562,0
2013-08-26,2.7582,2.7826,2.7013,2.7337,14756,0
2013-08-27,2.7337,2.7337,2.6768,2.6768,11719,0
2013-08-28,2.6873,2.75,2.6873,2.6931,8328,0
2013-08-29,2.702,2.702,2.6684,2.6684,17605,0
2013-08-30,2.6684,2.6768,2.6523,2.6605,4823,0
2013-09-03,2.6919,2.6919,2.6013,2.6261,80252,0
2013-09-04,2.6339,2.6587,2.6013,2.6506,23165,0
2013-09-05,2.6425,2.6672,2.6095,2.6339,89073,0
2013-09-06,2.6523,2.6605,2.6361,2.6523,46934,0
2013-09-09,2.6443,2.6848,2.6443,2.6443,30951,0
2013-09-10,2.6848,2.6848,2.6683,2.6848,37994,0
2013-09-11,2.7082,2.733,2.7001,2.7082,60481,0
2013-09-12,2.7987,2.7987,2.6689,2.6836,85750,0
2013-09-13,2.7246,2.7246,2.6587,2.6919,97255,0
2013-09-16,2.8399,3.0377,2.7906,2.8893,226611,0
2013-09-17,2.9469,3.0127,2.8893,2.9964,145007,0
2013-09-18,3.0211,3.5397,2.9964,3.3504,685289,0
2013-09-19,3.3504,3.4161,3.2352,3.2763,172057,0
2013-09-20,3.2681,3.2681,3.1529,3.2434,110444,0
2013-09-23,3.2434,3.2572,3.1775,3.1856,101767,0
2013-09-24,3.1856,3.3175,3.1856,3.2681,156956,0
2013-09-25,3.2681,3.3504,3.2187,3.2597,98156,0
2013-09-26,3.2926,3.2926,3.2187,3.2352,75198,0
2013-09-27,3.2352,3.3091,3.2269,3.2434,112732,0
2013-09-30,3.2104,3.2269,3.1611,3.1775,65602,0
2013-10-01,3.2104,3.2187,3.1115,3.1446,92443,0
2013-10-02,3.1529,3.1529,3.0623,3.0705,16036,0
2013-10-03,3.0952,3.1115,3.0786,3.0786,45797,0
2013-10-04,3.1198,3.1282,3.0458,3.087,24418,0
2013-10-07,2.939,3.1282,2.939,3.1282,60620,0
2013-10-08,3.1282,3.1363,3.0458,3.0705,70026,0
2013-10-09,3.0294,3.1282,3.0294,3.087,110548,0
2013-10-10,3.1611,3.2926,3.1115,3.2104,290460,0
2013-10-11,3.2352,3.2681,3.2187,3.2597,47985,0
2013-10-14,3.2352,3.4161,3.2352,3.408,48956,0
2013-10-15,3.4491,3.4491,3.2926,3.3833,221947,0
2013-10-16,3.375,3.375,3.2763,3.2763,59646,0
2013-10-17,3.375,3.375,3.3091,3.3256,72283,0
2013-10-18,3.4408,3.4408,3.2926,3.3091,83699,0
2013-10-21,3.3338,3.5726,3.3011,3.5726,643630,0
2013-10-22,3.6302,3.7948,3.3256,3.3504,987270,0
2013-10-23,3.408,3.408,3.202,3.2516,373091,0
2013-10-24,2.4531,2.552,2.3459,2.5105,3529124,0
2013-10-25,2.5683,2.6425,2.4861,2.5766,825092,0
2013-10-28,2.6013,2.6013,2.519,2.5354,383513,0
2013-10-29,2.5354,2.5436,2.4284,2.4614,475716,0
2013-10-30,2.5436,2.6339,2.527,2.5931,541073,0
2013-10-31,2.6261,2.6261,2.5683,2.5931,218535,0
2013-11-01,2.6177,2.6177,2.5683,2.5847,211860,0
2013-11-04,2.6261,2.7579,2.6261,2.7412,369178,0
2013-11-05,2.7579,2.7906,2.6506,2.6587,254501,0
2013-11-06,2.6919,2.7165,2.6177,2.6425,432954,0
2013-11-07,2.6587,2.7001,2.5931,2.6177,179914,0
2013-11-08,2.5931,2.6339,2.5766,2.6177,82121,0
2013-11-11,2.6339,2.6425,2.5931,2.6261,87830,0
2013-11-12,2.6754,2.7165,2.6261,2.6836,214172,0
2013-11-13,2.6836,2.7412,2.6836,2.733,57823,0
2013-11-14,2.7579,2.7579,2.6425,2.7246,111033,0
2013-11-15,2.7987,2.7987,2.6919,2.7001,165821,0
2013-11-18,2.6836,2.7165,2.6836,2.6836,61393,0
2013-11-19,2.733,2.7579,2.6672,2.6836,115892,0
2013-11-20,2.6754,2.7001,2.6177,2.6425,93055,0
2013-11-21,2.6754,2.6754,2.6013,2.6425,107509,0
2013-11-22,2.6587,2.6672,2.6339,2.6339,34258,0
2013-11-25,2.6339,2.6587,2.6013,2.6013,55394,0
2013-11-26,2.6013,2.6672,2.5847,2.6672,158791,0
2013-11-27,2.6339,2.7165,2.6339,2.6836,82121,0
2013-11-29,2.6754,2.6836,2.6506,2.6836,20133,0
2013-12-02,2.6754,2.6754,2.6177,2.6339,56487,0
2013-12-03,2.6339,2.6506,2.6095,2.6339,99644,0
2013-12-04,2.6506,2.6754,2.6095,2.6587,60497,0
2013-12-05,2.6587,2.6587,2.6261,2.6339,60861,0
2013-12-06,2.6095,2.6587,2.6095,2.6506,107350,0
2013-12-09,2.6177,2.6506,2.6177,2.6339,49715,0
2013-12-10,2.6587,2.6587,2.6177,2.6177,73749,0
2013-12-11,2.6342,2.676,2.6342,2.6593,26631,0
2013-12-12,2.6342,2.676,2.6177,2.676,525032,0
2013-12-13,2.676,2.676,2.6094,2.6094,32228,0
2013-12-16,2.6177,2.676,2.5684,2.6094,238283,0
2013-12-17,2.5593,2.5927,2.5259,2.551,286086,0
2013-12-18,2.5259,2.5259,2.4761,2.5177,195280,0
2013-12-19,2.501,2.6262,2.501,2.5927,122592,0
2013-12-20,2.5843,2.6676,2.576,2.6676,189531,0
2013-12-23,2.6676,2.8094,2.6676,2.7844,321429,0
2013-12-24,2.7594,2.8011,2.726,2.7929,88246,0
2013-12-26,2.718,2.8844,2.718,2.8177,119533,0
2013-12-27,2.7679,2.7929,2.718,2.7509,65732,0
2013-12-30,2.7679,2.8177,2.7095,2.7929,71492,0
2013-12-31,2.7844,2.8262,2.7759,2.8094,67053,0
2014-01-02,2.7929,2.8094,2.7594,2.7679,67001,0
2014-01-03,2.7844,2.8177,2.7759,2.7929,35800,0
2014-01-06,2.7679,2.8844,2.7679,2.8679,190843,0
2014-01-07,2.8929,2.8929,2.7679,2.7759,151803,0
2014-01-08,2.7594,2.7844,2.7594,2.7844,157983,0
2014-01-09,2.6511,2.7594,2.6511,2.6927,198593,0
2014-01-10,2.6845,2.6927,2.6342,2.676,74729,0
2014-01-13,2.6927,2.7012,2.616,2.6427,117596,0
2014-01-14,2.6262,2.6511,2.6012,2.6262,81447,0
2014-01-15,2.6511,2.6845,2.6262,2.6593,55779,0
2014-01-16,2.6845,2.726,2.6676,2.7095,77129,0
2014-01-17,2.6927,2.726,2.6511,2.6676,66781,0
2014-01-21,2.6676,2.6676,2.6094,2.6262,115995,0
2014-01-22,2.6262,2.6845,2.6094,2.6262,257417,0
2014-01-23,2.6342,2.6342,2.5843,2.5843,64293,0
2014-01-24,2.6262,2.6262,2.5344,2.576,160496,0
2014-01-27,2.5593,2.5678,2.5091,2.551,121872,0
2014-01-28,2.5177,2.5344,2.501,2.5091,185928,0
2014-01-29,2.5091,2.5427,2.501,2.5344,77489,0
2014-01-30,2.6927,2.6927,2.5091,2.5678,223111,0
2014-01-31,2.5678,2.5678,2.4919,2.5009,147686,0
2014-02-03,2.501,2.5091,2.3844,2.4178,237966,0
2014-02-04,2.4178,2.501,2.401,2.4593,116710,0
2014-02-05,2.5344,2.636,2.5177,2.6094,160718,0
2014-02-06,2.5927,2.6427,2.576,2.6177,144701,0
2014-02-07,2.6094,2.6427,2.6012,2.6342,30590,0
2014-02-10,2.6262,2.6427,2.5927,2.6177,40262,0
2014-02-11,2.6094,2.6177,2.576,2.6094,54446,0
2014-02-12,2.576,2.6033,2.576,2.5843,49044,0
2014-02-13,2.5843,2.6262,2.5678,2.6262,56373,0
2014-02-14,2.6012,2.6593,2.6012,2.6342,43689,0
2014-02-18,2.6263,2.6418,2.6031,2.6094,38868,0
2014-02-19,2.6342,2.6342,2.5843,2.5927,39302,0
2014-02-20,2.5927,2.5927,2.5609,2.5843,26933,0
2014-02-21,2.5678,2.5843,2.5593,2.576,35558,0
2014-02-24,2.5843,2.6177,2.5843,2.6012,79186,0
2014-02-25,2.6094,2.6177,2.5843,2.5927,21063,0
2014-02-26,2.5927,2.6012,2.5593,2.576,33726,0
2014-02-27,2.5593,2.576,2.5427,2.5427,33884,0
2014-02-28,2.551,2.5843,2.551,2.5843,101735,0
2014-03-03,2.5593,2.5738,2.552,2.5593,32227,0
2014-03-04,2.5344,2.5843,2.5344,2.5427,59049,0
2014-03-05,2.5678,2.576,2.5593,2.576,49030,0
2014-03-06,2.5843,2.6011,2.5678,2.5843,29639,0
2014-03-07,2.5593,2.576,2.5344,2.5427,73783,0
2014-03-10,2.551,2.5593,2.5177,2.5593,37218,0
2014-03-11,2.5427,2.576,2.5176,2.5259,69439,0
2014-03-12,2.5091,2.551,2.5091,2.551,19128,0
2014-03-13,2.5593,2.5678,2.5177,2.5177,94303,0
2014-03-14,2.5091,2.5343,2.5091,2.5091,53243,0
2014-03-17,2.5259,2.5427,2.5091,2.5091,80783,0
2014-03-18,2.5259,2.5427,2.5177,2.5427,45749,0
2014-03-19,2.5596,2.5739,2.5343,2.5511,82268,0
2014-03-20,2.5427,2.5596,2.5174,2.5427,109927,0
2014-03-21,2.5427,2.5681,2.5427,2.5681,20812,0
2014-03-24,2.5511,2.5681,2.5174,2.5174,26227,0
2014-03-25,2.5174,2.5182,2.4903,2.492,99755,0
2014-03-26,2.492,2.5005,2.4414,2.4497,100975,0
2014-03-27,2.4582,2.5511,2.4414,2.4666,681153,0
2014-03-28,2.5089,2.5089,2.4414,2.4497,45996,0
2014-03-31,2.5089,2.5257,2.4498,2.5174,203003,0
2014-04-01,2.5427,2.5596,2.5005,2.5257,75847,0
2014-04-02,2.5343,2.5681,2.5257,2.5444,195021,0
2014-04-03,2.5765,2.5765,2.5089,2.5257,102520,0
2014-04-04,2.5511,2.5511,2.4752,2.492,60388,0
2014-04-07,2.5005,2.5005,2.4498,2.4582,50338,0
2014-04-08,2.4834,2.5174,2.4497,2.4832,77906,0
2014-04-09,2.4752,2.6947,2.4752,2.5849,1444170,0
2014-04-10,2.5933,2.6104,2.5343,2.5511,131844,0
2014-04-11,2.5258,2.5511,2.492,2.5018,147830,0
2014-04-14,2.5343,2.5343,2.4666,2.4834,71138,0
2014-04-15,2.4666,2.4752,2.4497,2.4497,104428,0
2014-04-16,2.4497,2.5005,2.4497,2.5005,123182,0
2014-04-17,2.492,2.5005,2.4582,2.492,37811,0
2014-04-21,2.5005,2.5089,2.4582,2.4752,174394,0
2014-04-22,2.4752,2.5174,2.4692,2.5005,85129,0
2014-04-23,2.5174,2.5681,2.5089,2.5343,53655,0
2014-04-24,2.5765,2.5849,2.5427,2.5681,41840,0
2014-04-25,2.5681,2.5765,2.5343,2.5427,29031,0
2014-04-28,2.5596,2.5681,2.5005,2.5174,47075,0
2014-04-29,2.5427,2.5511,2.5257,2.5511,38487,0
2014-04-30,2.6104,2.6276,2.5849,2.6187,258701,0
2014-05-01,2.6019,2.6187,2.5765,2.6104,60082,0
2014-05-02,2.6104,2.6862,2.6104,2.661,240676,0
2014-05-05,2.6692,2.8595,2.661,2.8298,347716,0
2014-05-06,2.8889,2.8974,2.8468,2.8637,383768,0
2014-05-07,2.872,2.8806,2.7877,2.8132,172431,0
2014-05-08,2.7962,2.8132,2.7456,2.7709,108951,0
2014-05-09,2.7455,2.754,2.6779,2.7201,87161,0
2014-05-12,2.7201,2.7708,2.7115,2.7284,85232,0
2014-05-13,2.7284,2.7793,2.7284,2.754,81890,0
2014-05-14,2.7624,2.7709,2.7371,2.7371,73264,0
2014-05-15,2.7115,2.7201,2.4666,2.5005,482212,0
2014-05-16,2.5427,2.5849,2.4834,2.5301,129980,0
2014-05-19,2.5765,2.5765,2.5132,2.5257,53302,0
2014-05-20,2.5343,2.5765,2.5174,2.5596,248046,0
2014-05-21,2.5596,2.5596,2.5333,2.5427,62487,0
2014-05-22,2.5174,2.5596,2.5174,2.5427,53358,0
2014-05-23,2.5596,2.5681,2.5427,2.5681,71844,0
2014-05-27,2.5681,2.6779,2.5596,2.6441,274751,0
2014-05-28,2.6525,2.661,2.5933,2.6441,97817,0
2014-05-29,2.6525,2.6572,2.6273,2.6441,44967,0
2014-05-30,2.6862,2.6862,2.6187,2.6187,89166,0
2014-06-02,2.6441,2.6441,2.5681,2.5681,98017,0
2014-06-03,2.5681,2.6273,2.5681,2.5849,117812,0
2014-06-04,2.5933,2.6104,2.5765,2.6104,93159,0
2014-06-05,2.6187,2.6187,2.5596,2.5849,78911,0
2014-06-06,2.5596,2.6187,2.5511,2.6187,105579,0
2014-06-09,2.6187,2.6355,2.5971,2.6273,137669,0
2014-06-10,2.6187,2.6273,2.5596,2.6104,167624,0
2014-06-11,2.6276,2.653,2.6018,2.6018,126202,0
2014-06-12,2.6359,2.653,2.6188,2.6276,140561,0
2014-06-13,2.6701,2.6701,2.6104,2.6104,61974,0
2014-06-16,2.5932,2.6446,2.5932,2.6188,49069,0
2014-06-17,2.6188,2.653,2.6041,2.6188,94163,0
2014-06-18,2.6446,2.6617,2.6276,2.6446,60814,0
2014-06-19,2.6547,2.6789,2.6547,2.6789,108980,0
2014-06-20,2.7043,2.7043,2.6359,2.6359,235629,0
2014-06-23,2.653,2.7043,2.653,2.6789,167803,0
2014-06-24,2.7043,2.7043,2.653,2.6617,62846,0
2014-06-25,2.6789,2.6789,2.6617,2.6789,72572,0
2014-06-26,2.6958,2.6958,2.6701,2.6872,72200,0
2014-06-27,2.6701,2.7043,2.6701,2.6789,82014,0
2014-06-30,2.6872,2.7216,2.6872,2.7216,67253,0
2014-07-01,2.7043,2.7216,2.6617,2.6701,43392,0
2014-07-02,2.7216,2.7299,2.6958,2.7216,159027,0
2014-07-03,2.7129,2.7387,2.7043,2.7382,86493,0
2014-07-07,2.7387,2.7387,2.6958,2.7043,157701,0
2014-07-08,2.6958,2.6958,2.653,2.6872,62400,0
2014-07-09,2.7043,2.7043,2.6618,2.6872,26271,0
2014-07-10,2.6617,2.7299,2.6617,2.6958,580755,0
2014-07-11,2.6958,2.6958,2.6701,2.6789,56957,0
2014-07-14,2.653,2.7129,2.653,2.6701,68553,0
2014-07-15,2.6789,2.6789,2.6359,2.6359,112350,0
2014-07-16,2.653,2.653,2.635,2.6446,23721,0
2014-07-17,2.6359,2.6941,2.6359,2.6446,68984,0
2014-07-18,2.6701,2.7043,2.6547,2.6617,42049,0
2014-07-21,2.6617,2.6872,2.6617,2.6617,22180,0
2014-07-22,2.6617,2.6958,2.6617,2.6802,33910,0
2014-07-23,2.6789,2.6958,2.6617,2.6872,251884,0
2014-07-24,2.6701,2.6809,2.6617,2.6617,50413,0
2014-07-25,2.6617,2.6617,2.6359,2.6446,55176,0
2014-07-28,2.6617,2.6617,2.6359,2.6446,85191,0
2014-07-29,2.6359,2.6872,2.5675,2.6872,104749,0
2014-07-30,2.7216,2.7815,2.7216,2.7558,392981,0
2014-07-31,2.7815,2.7815,2.7299,2.7558,96394,0
2014-08-01,2.747,2.7728,2.7299,2.7558,278642,0
2014-08-04,2.7815,2.9243,2.7728,2.9098,347732,0
2014-08-05,2.9098,2.9098,2.7558,2.7984,227790,0
2014-08-06,2.7984,2.8841,2.79,2.8756,254032,0
2014-08-07,2.9441,2.9441,2.85,2.9012,95896,0
2014-08-08,2.9271,3.0466,2.8772,3.0466,119759,0
2014-08-11,3.0809,3.0913,2.9866,3.0467,211225,0
2014-08-12,3.064,3.0809,3.0467,3.0553,60430,0
2014-08-13,3.064,3.0809,3.0467,3.0809,71797,0
2014-08-14,3.0809,3.1067,3.064,3.0896,77502,0
2014-08-15,3.0723,3.1067,3.0124,3.0467,314483,0
2014-08-18,3.0467,3.098,3.0467,3.0896,121111,0
2014-08-19,3.0809,3.1495,3.0723,3.1495,101711,0
2014-08-20,3.1237,3.2436,3.1237,3.2179,141635,0
2014-08-21,3.2094,3.3121,3.1666,3.2863,63828,0
2014-08-22,3.2521,3.2779,3.2092,3.2437,48393,0
2014-08-25,3.2266,3.2863,3.2179,3.2693,86993,0
2014-08-26,3.2693,3.3718,3.2693,3.3121,105150,0
2014-08-27,3.3378,3.3378,3.295,3.3207,48119,0
2014-08-28,3.3036,3.3036,3.2267,3.2608,77082,0
2014-08-29,3.2521,3.3207,3.2521,3.3121,129747,0
2014-09-02,3.2779,3.3378,3.2779,3.2863,167989,0
2014-09-03,3.295,3.3378,3.295,3.3378,52386,0
2014-09-04,3.3291,3.4293,3.295,3.3207,180407,0
2014-09-05,3.3378,3.3633,3.3121,3.3207,26316,0
2014-09-08,3.3207,3.3378,3.2863,3.3378,60788,0
2014-09-09,3.295,3.3633,3.0723,3.1237,336482,0
2014-09-10,3.0977,3.2452,3.0977,3.193,123330,0
2014-09-11,3.2105,3.2539,3.1757,3.2365,27995,0
2014-09-12,3.2365,3.28,3.2278,3.2713,33015,0
2014-09-15,3.3234,3.3234,3.1325,3.1844,78084,0
2014-09-16,3.1844,3.2278,3.0716,3.1151,107666,0
2014-09-17,3.1411,3.2278,3.0977,3.1325,42108,0
2014-09-18,3.1411,3.1497,3.0457,3.0716,82522,0
2014-09-19,3.0891,3.1584,3.037,3.1584,89384,0
2014-09-22,3.1237,3.1844,3.0457,3.0457,99954,0
2014-09-23,3.0544,3.1064,3.0457,3.0977,106308,0
2014-09-24,3.0977,3.1368,3.057,3.1151,107069,0
2014-09-25,3.1325,3.1497,3.0631,3.0891,75558,0
2014-09-26,3.0891,3.1411,3.0716,3.1411,118204,0
2014-09-29,3.1151,3.1844,3.0631,3.1411,143896,0
2014-09-30,3.1325,3.1325,3.0631,3.1237,48034,0
2014-10-01,3.0977,3.1325,3.0457,3.0457,109730,0
2014-10-02,2.7072,2.82,2.5944,2.7765,625229,0
2014-10-03,2.7333,2.8287,2.6552,2.82,439844,0
2014-10-06,2.8545,2.8634,2.7681,2.8287,168528,0
2014-10-07,2.8373,2.8373,2.7245,2.7245,92227,0
2014-10-08,2.742,2.7681,2.6863,2.7245,65977,0
2014-10-09,2.7245,2.7333,2.6811,2.6811,97012,0
2014-10-10,2.6811,2.6811,2.577,2.577,161203,0
2014-10-13,2.6205,2.6466,2.551,2.6379,46241,0
2014-10-14,2.6466,2.6466,2.4989,2.4989,154586,0
2014-10-15,2.4989,2.5683,2.4989,2.5683,77342,0
2014-10-16,2.5598,2.6205,2.5249,2.5944,112868,0
2014-10-17,2.6379,2.7072,2.5944,2.6726,114135,0
2014-10-20,2.6379,2.7245,2.6379,2.6986,79799,0
2014-10-21,2.742,2.8027,2.7072,2.7505,78628,0
2014-10-22,2.7505,2.8027,2.7158,2.7245,34552,0
2014-10-23,2.7333,2.8027,2.7245,2.7854,84482,0
2014-10-24,2.7939,2.7939,2.7142,2.7505,26154,0
2014-10-27,2.6986,2.7333,2.6899,2.7245,20419,0
2014-10-28,2.7333,2.8027,2.7237,2.7593,36745,0
2014-10-29,2.7939,2.9068,2.7072,2.7245,110885,0
2014-10-30,2.7072,2.7593,2.6552,2.7188,314513,0
2014-10-31,2.7333,2.8894,2.7325,2.8808,230555,0
2014-11-03,2.8545,2.9327,2.846,2.8808,87280,0
2014-11-04,2.846,2.9154,2.846,2.872,54586,0
2014-11-05,2.8981,2.9241,2.8287,2.8287,49947,0
2014-11-06,2.8373,2.9068,2.8113,2.9068,59426,0
2014-11-07,2.9241,2.9415,2.885,2.9241,53750,0
2014-11-10,2.9241,2.9415,2.8894,2.9327,46436,0
2014-11-11,2.8634,2.9503,2.8634,2.9154,36932,0
2014-11-12,2.9154,3.0022,2.8982,2.9504,36284,0
2014-11-13,2.9673,2.9673,2.9068,2.9241,16386,0
2014-11-14,2.9241,2.9936,2.9069,2.9658,58138,0
2014-11-17,2.9241,2.959,2.9241,2.9503,28839,0
2014-11-18,2.9068,2.9415,2.872,2.8981,47040,0
2014-11-19,2.8808,2.8894,2.82,2.82,27471,0
2014-11-20,2.8373,2.872,2.8373,2.8634,23266,0
2014-11-21,2.8894,2.9068,2.8576,2.872,16970,0
2014-11-24,2.872,2.8894,2.846,2.872,36766,0
2014-11-25,2.8894,2.8894,2.8545,2.8808,25078,0
2014-11-26,2.8545,2.8894,2.8545,2.872,43707,0
2014-11-28,2.82,2.82,2.742,2.7505,46995,0
2014-12-01,2.7681,2.7854,2.7158,2.7333,56553,0
2014-12-02,2.6986,2.7765,2.6986,2.7245,23817,0
2014-12-03,2.742,2.7765,2.6899,2.6986,83342,0
2014-12-04,2.6552,2.7158,2.6552,2.6986,53778,0
2014-12-05,2.6986,2.7681,2.6899,2.7593,42271,0
2014-12-08,2.7593,2.8634,2.7205,2.8113,53648,0
2014-12-09,2.8113,2.8634,2.7854,2.8287,41865,0
2014-12-10,2.7757,2.8198,2.7494,2.7495,95254,0
2014-12-11,2.7493,2.7672,2.6583,2.6791,89711,0
2014-12-12,2.67,2.6966,2.5822,2.6083,93939,0
2014-12-15,2.5908,2.6261,2.5821,2.5908,199702,0
2014-12-16,2.5821,2.6437,2.5644,2.6172,63264,0
2014-12-17,2.5997,2.67,2.5997,2.6172,48642,0
2014-12-18,2.67,2.6966,2.6437,2.6966,34699,0
2014-12-19,2.6966,2.6966,2.6172,2.6348,51159,0
2014-12-22,2.6348,2.6437,2.5908,2.6347,200371,0
2014-12-23,2.6348,2.6348,2.5908,2.5997,155085,0
2014-12-24,2.5997,2.6083,2.5821,2.6083,165392,0
2014-12-26,2.6348,2.7638,2.6083,2.723,41186,0
2014-12-29,2.6261,2.6613,2.5821,2.6613,159337,0
2014-12-30,2.6172,2.6261,2.5997,2.5997,46237,0
2014-12-31,2.5997,2.6437,2.5997,2.6348,81150,0
2015-01-02,2.6348,2.6791,2.6293,2.6613,34934,0
2015-01-05,2.6613,2.6613,2.5821,2.6261,99673,0
2015-01-06,2.5821,2.5997,2.5405,2.5556,93626,0
2015-01-07,2.5556,2.7143,2.5556,2.6877,76589,0
2015-01-08,2.7053,2.8375,2.6877,2.7934,117683,0
2015-01-09,2.7757,2.855,2.7672,2.8022,81788,0
2015-01-12,2.8375,2.8375,2.7407,2.7846,47996,0
2015-01-13,2.7846,2.8111,2.7672,2.7846,29834,0
2015-01-14,2.7407,2.7672,2.6966,2.6966,53868,0
2015-01-15,2.6791,2.7757,2.6791,2.7053,36099,0
2015-01-16,2.7143,2.7846,2.6877,2.6877,19732,0
2015-01-20,2.8198,2.8993,2.7846,2.864,87325,0
2015-01-21,2.8375,2.8993,2.7494,2.7672,47481,0
2015-01-22,2.7672,2.8126,2.7319,2.8126,72455,0
2015-01-23,2.8022,2.8198,2.7494,2.7584,36454,0
2015-01-26,2.7584,2.7584,2.6877,2.6966,63699,0
2015-01-27,2.6877,2.6877,2.5997,2.67,110117,0
2015-01-28,2.6261,2.7319,2.6261,2.6525,106702,0
2015-01-29,2.4763,2.5556,2.4497,2.5556,415537,0
2015-01-30,2.4234,2.4673,2.3353,2.4058,213325,0
2015-02-02,2.3705,2.4412,2.3528,2.3705,87890,0
2015-02-03,2.3705,2.4234,2.3441,2.4234,83703,0
2015-02-04,2.4321,2.4321,2.3353,2.3793,62860,0
2015-02-05,2.3618,2.4148,2.3265,2.3882,122068,0
2015-02-06,2.4234,2.4412,2.3705,2.4321,74042,0
2015-02-09,2.4058,2.4234,2.3972,2.4148,41277,0
2015-02-10,2.4148,2.4148,2.3528,2.3528,42296,0
2015-02-11,2.3353,2.3705,2.3353,2.3441,65544,0
2015-02-12,2.3793,2.4058,2.3514,2.3972,72914,0
2015-02-13,2.3618,2.3941,2.3528,2.3882,44320,0
2015-02-17,2.4148,2.4497,2.3899,2.4497,50858,0
2015-02-18,2.4234,2.4234,2.3793,2.3793,100072,0
2015-02-19,2.3882,2.3972,2.3528,2.3528,115883,0
2015-02-20,2.3441,2.3528,2.3265,2.3519,68364,0
2015-02-23,2.3528,2.3528,2.3353,2.3441,35937,0
2015-02-24,2.3441,2.3705,2.3265,2.3618,42824,0
2015-02-25,2.3705,2.3793,2.3528,2.3705,75408,0
2015-02-26,2.3618,2.3882,2.3441,2.3528,106860,0
2015-02-27,2.3618,2.3705,2.3088,2.3265,120466,0
2015-03-02,2.3265,2.3528,2.2912,2.3528,167495,0
2015-03-03,2.3528,2.3528,2.2825,2.3,151039,0
2015-03-04,2.2912,2.3,2.256,2.2912,117110,0
2015-03-05,2.2825,2.3088,2.2472,2.3088,86924,0
2015-03-06,2.2472,2.2825,2.2472,2.256,64001,0
2015-03-09,2.2472,2.2912,2.2472,2.2472,39605,0
2015-03-10,2.256,2.2736,2.2383,2.2383,62072,0
2015-03-11,2.256,2.2647,2.2383,2.2383,33023,0
2015-03-12,2.256,2.2912,2.2383,2.256,103380,0
2015-03-13,2.2472,2.2647,2.212,2.2647,76712,0
2015-03-16,2.256,2.256,2.2032,2.2032,55038,0
2015-03-17,2.2295,2.2472,2.2207,2.2383,45958,0
2015-03-18,2.2295,2.3,2.2207,2.2825,30411,0
2015-03-19,2.2845,2.2845,2.2577,2.2666,71042,0
2015-03-20,2.2676,2.3027,2.1408,2.2125,238211,0
2015-03-23,2.2125,2.2577,2.1587,2.1857,117737,0
2015-03-24,2.1676,2.2577,2.1676,2.2577,72709,0
2015-03-25,2.2125,2.2125,2.1408,2.1496,120960,0
2015-03-26,2.1768,2.1857,2.1496,2.1496,41801,0
2015-03-27,2.1676,2.2125,2.1587,2.1946,38577,0
2015-03-30,2.2038,2.2038,2.1676,2.2038,82494,0
2015-03-31,2.1676,2.2216,2.1676,2.2216,24478,0
2015-04-01,2.2216,2.2666,2.1768,2.1857,52031,0
2015-04-02,2.1857,2.2306,2.1857,2.2216,18456,0
2015-04-06,2.2577,2.2845,2.2306,2.2577,35133,0
2015-04-07,2.2486,2.2936,2.2396,2.2577,36574,0
2015-04-08,2.2755,2.2755,2.2306,2.2306,26795,0
2015-04-09,2.2396,2.2666,2.2216,2.2306,95490,0
2015-04-10,2.2396,2.2486,2.2216,2.2396,41135,0
2015-04-13,2.2486,2.2486,2.2216,2.2216,30351,0
2015-04-14,2.2486,2.2486,2.2038,2.2125,22348,0
2015-04-15,2.1946,2.2306,2.1857,2.2306,49641,0
2015-04-16,2.2306,2.2306,2.2038,2.2125,9216,0
2015-04-17,2.2216,2.2577,2.1946,2.2396,16787,0
2015-04-20,2.2577,2.2666,2.2306,2.2306,22247,0
2015-04-21,2.2577,2.2577,2.2038,2.2216,68673,0
2015-04-22,2.2216,2.2216,2.1946,2.2216,28529,0
2015-04-23,2.2216,2.3565,2.2216,2.3476,152315,0
2015-04-24,2.3656,2.4016,2.3565,2.3926,107934,0
2015-04-27,2.4195,2.4195,2.3295,2.3295,165433,0
2015-04-28,2.3385,2.4105,2.2216,2.2216,77526,0
2015-04-29,2.3385,2.3476,2.2216,2.2216,158207,0
2015-04-30,2.1946,2.2125,2.0867,2.2038,355436,0
2015-05-01,2.1587,2.1946,2.1408,2.1857,65928,0
2015-05-04,2.1587,2.1857,2.1318,2.1496,72709,0
2015-05-05,2.1946,2.1946,2.0597,2.1048,140863,0
2015-05-06,2.0959,2.0959,1.9249,1.9249,145294,0
2015-05-07,1.9698,2.0688,1.952,2.0688,101653,0
2015-05-08,2.0597,2.0597,1.9879,2.0328,66707,0
2015-05-11,2.0147,2.0238,1.9879,2.0058,16676,0
2015-05-12,1.9879,2.0147,1.9788,1.9788,112493,0
2015-05-13,1.9879,2.0147,1.9519,1.9698,104175,0
2015-05-14,1.9698,2.0058,1.9338,1.9338,64262,0
2015-05-15,1.9249,1.9519,1.907,1.9249,118909,0
2015-05-18,1.9249,1.9811,1.9078,1.9429,69794,0
2015-05-19,1.8888,1.9249,1.817,1.8258,269328,0
2015-05-20,1.8438,1.8438,1.817,1.8349,52366,0
2015-05-21,1.8438,1.907,1.8438,1.907,80384,0
2015-05-22,1.88,1.88,1.8079,1.8079,151314,0
2015-05-26,1.736,1.7899,1.6964,1.7899,223463,0
2015-05-27,1.7629,1.7721,1.7449,1.7721,79493,0
2015-05-28,1.7629,1.8709,1.736,1.8709,117082,0
2015-05-29,1.8619,1.9249,1.8349,1.8619,125408,0
2015-06-01,1.88,1.9158,1.8349,1.907,68205,0
2015-06-02,2.2486,2.3385,2.0418,2.1946,2229399,0
2015-06-03,2.2216,2.2216,2.0597,2.0688,1187716,0
2015-06-04,2.1227,2.1768,2.0959,2.1587,240700,0
2015-06-05,2.1587,2.1946,2.1227,2.1857,128188,0
2015-06-08,2.2125,2.2666,2.1946,2.2396,459943,0
2015-06-09,2.2666,2.2666,2.2216,2.2577,138696,0
2015-06-10,2.2692,2.3334,2.2537,2.2967,366884,0
2015-06-11,2.2968,2.315,2.2645,2.2874,117732,0
2015-06-12,2.2874,2.3059,2.2874,2.2967,56058,0
2015-06-15,2.2967,2.315,2.2598,2.2598,111029,0
2015-06-16,2.2598,2.3059,2.2415,2.3059,77394,0
2015-06-17,2.2783,2.3059,2.2507,2.2507,39948,0
2015-06-18,2.2415,2.2967,2.2415,2.2874,84033,0
2015-06-19,2.2783,2.2783,2.1956,2.1956,89042,0
2015-06-22,2.168,2.2783,2.168,2.2507,97204,0
2015-06-23,2.2507,2.2874,2.2324,2.2707,34953,0
2015-06-24,2.2874,2.2874,2.2507,2.2692,55733,0
2015-06-25,2.2874,2.2874,2.1865,2.214,136284,0
2015-06-26,2.1865,2.2232,2.1589,2.1956,72170,0
2015-06-29,2.1773,2.2046,2.0303,2.0487,187880,0
2015-06-30,2.0027,2.1496,2.0027,2.1314,128783,0
2015-07-01,2.1406,2.1589,2.113,2.1314,30805,0
2015-07-02,2.1406,2.1406,2.0761,2.113,45936,0
2015-07-06,2.0212,2.0672,1.9843,2.0487,56386,0
2015-07-07,2.0579,2.0946,2.0027,2.0027,165239,0
2015-07-08,2.0487,2.0672,1.9752,1.9752,163823,0
2015-07-09,2.0027,2.0395,1.9293,1.9293,94811,0
2015-07-10,1.966,1.9752,1.9199,1.9199,64768,0
2015-07-13,1.9843,1.9843,1.9293,1.9293,52249,0
2015-07-14,1.9475,2.0212,1.9475,1.9752,20924,0
2015-07-15,1.9752,2.0119,1.966,1.9934,39368,0
2015-07-16,1.9843,2.0027,1.9752,1.9752,23078,0
2015-07-17,1.966,1.9934,1.9475,1.966,53664,0
2015-07-20,1.9199,1.9475,1.9015,1.9015,39512,0
2015-07-21,1.9015,1.9199,1.8833,1.8833,31349,0
2015-07-22,1.8833,1.9109,1.874,1.8924,27322,0
2015-07-23,1.874,1.9015,1.8558,1.874,59108,0
2015-07-24,1.8558,1.8924,1.8191,1.874,26668,0
2015-07-27,1.9015,1.9015,1.8097,1.8191,45718,0
2015-07-28,1.8282,1.8282,1.7731,1.8097,69338,0
2015-07-29,1.9199,1.9199,1.7272,1.7455,229352,0
2015-07-30,1.7455,1.8924,1.7455,1.8648,64330,0
2015-07-31,1.874,1.9293,1.8558,1.9293,83708,0
2015-08-03,1.9199,1.9475,1.8924,1.9384,85726,0
2015-08-04,1.9199,2.0027,1.9015,1.9934,128773,0
2015-08-05,1.9843,2.0212,1.9752,1.9752,73258,0
2015-08-06,1.966,1.9833,1.8924,1.9384,65899,0
2015-08-07,1.9109,2.0027,1.9109,1.9843,64221,0
2015-08-10,1.9843,2.0303,1.9384,2.0119,80878,0
2015-08-11,2.0395,2.0395,1.9293,1.9384,25545,0
2015-08-12,1.966,1.966,1.8833,1.8833,94919,0
2015-08-13,1.8833,1.8833,1.8466,1.8558,40057,0
2015-08-14,1.8833,1.9475,1.8833,1.9293,33636,0
2015-08-17,1.9384,1.9384,1.9015,1.9199,14259,0
2015-08-18,1.8833,1.9293,1.8833,1.9199,34397,0
2015-08-19,1.8924,1.9015,1.8466,1.8558,26668,0
2015-08-20,1.8373,1.8558,1.8191,1.8191,44520,0
2015-08-21,1.8191,1.8191,1.7545,1.7731,78590,0
2015-08-24,1.6627,1.7272,1.6444,1.681,93653,0
2015-08-25,1.6996,1.7455,1.6811,1.6811,94158,0
2015-08-26,1.7087,1.7272,1.6904,1.7178,40602,0
2015-08-27,1.7364,1.8373,1.7364,1.7914,67815,0
2015-08-28,1.7545,1.8373,1.7545,1.8282,26779,0
2015-08-31,1.8191,1.874,1.7823,1.8648,22533,0
2015-09-01,1.8648,1.8648,1.8006,1.8191,33745,0
2015-09-02,1.8373,1.8558,1.7639,1.7639,88389,0
2015-09-03,1.7731,1.8558,1.7731,1.8282,34507,0
2015-09-04,1.8282,1.8373,1.7914,1.8097,29283,0
2015-09-08,1.8373,1.8373,1.7823,1.8191,18831,0
2015-09-09,1.8558,1.8558,1.7914,1.8097,6423,0
2015-09-10,1.8097,1.8097,1.7914,1.8006,46739,0
2015-09-11,1.8097,1.8466,1.7731,1.8373,48115,0
2015-09-14,1.8648,1.8924,1.8466,1.8558,146298,0
2015-09-15,1.874,1.8833,1.8648,1.874,28521,0
2015-09-16,1.9047,1.9614,1.9047,1.9236,233924,0
2015-09-17,1.9047,1.933,1.7728,1.867,146048,0
2015-09-18,1.8859,1.8859,1.7728,1.8104,77948,0
2015-09-21,1.82,1.8387,1.7916,1.7916,37860,0
2015-09-22,1.7822,1.801,1.7633,1.7822,26407,0
2015-09-23,1.7916,1.801,1.7633,1.768,30760,0
2015-09-24,1.7728,1.7728,1.7258,1.7633,47316,0
2015-09-25,1.7728,1.7728,1.7258,1.735,49419,0
2015-09-28,1.7258,1.735,1.6972,1.6972,60317,0
2015-09-29,1.7161,1.7161,1.6314,1.6501,88765,0
2015-09-30,1.6972,1.7161,1.6691,1.7161,37225,0
2015-10-01,1.7161,1.801,1.7161,1.7538,81128,0
2015-10-02,1.7633,1.7916,1.7444,1.7538,35208,0
2015-10-05,1.7633,1.7916,1.7444,1.7538,42598,0
2015-10-06,1.7728,1.82,1.7538,1.7728,30755,0
2015-10-07,1.7916,1.848,1.7822,1.8293,39663,0
2015-10-08,1.8387,1.8764,1.82,1.82,40617,0
2015-10-09,1.82,1.8953,1.82,1.8764,34042,0
2015-10-12,1.8953,1.9142,1.8387,1.9047,15739,0
2015-10-13,1.8764,1.8859,1.8387,1.848,19406,0
2015-10-14,1.8764,1.8859,1.8387,1.8387,8486,0
2015-10-15,1.8576,1.8576,1.8293,1.848,25876,0
2015-10-16,1.867,1.867,1.801,1.8293,53981,0
2015-10-19,1.8104,1.8293,1.7822,1.801,27382,0
2015-10-20,1.801,1.848,1.801,1.848,22979,0
2015-10-21,1.8576,1.867,1.7728,1.7728,34785,0
2015-10-22,1.8104,1.8104,1.7633,1.7728,67554,0
2015-10-23,1.7822,1.8293,1.7538,1.8104,51223,0
2015-10-26,1.8293,1.8293,1.7728,1.7728,37012,0
2015-10-27,1.7728,1.7728,1.7258,1.735,22165,0
2015-10-28,1.7444,1.82,1.7258,1.7444,63843,0
2015-10-29,1.7538,1.7633,1.7444,1.7633,22377,0
2015-10-30,1.7538,1.7822,1.7444,1.7538,35528,0
2015-11-02,1.7538,1.7728,1.7412,1.7633,63623,0
2015-11-03,1.7633,1.8104,1.7538,1.801,67024,0
2015-11-04,1.6501,1.6596,1.2259,1.3107,802846,0
2015-11-05,1.3107,1.3107,1.0373,1.1221,1086073,0
2015-11-06,1.1221,1.1221,1.056,1.1032,324623,0
2015-11-09,1.0938,1.1127,1.0467,1.0655,331253,0
2015-11-10,1.056,1.056,1.0184,1.0373,233844,0
2015-11-11,0.9902,1.0655,0.9902,1.0184,78478,0
2015-11-12,0.9996,1.0277,0.9902,1.0277,130866,0
2015-11-13,1.0373,1.0373,0.9524,0.9996,134049,0
2015-11-16,0.9996,1.0184,0.924,0.9431,276370,0
2015-11-17,0.9146,0.9617,0.9146,0.924,381254,0
2015-11-18,0.924,0.9617,0.9146,0.9334,145397,0
2015-11-19,0.9431,1.0277,0.9334,0.9902,124928,0
2015-11-20,1.0089,1.0938,0.9996,1.0938,194286,0
2015-11-23,1.075,1.0938,1.056,1.075,190044,0
2015-11-24,1.075,1.075,1.0184,1.0373,43269,0
2015-11-25,1.0373,1.0467,0.9996,1.0089,118459,0
2015-11-27,0.9902,1.0467,0.9806,1.0277,76462,0
2015-11-30,1.0277,1.075,1.0277,1.056,165122,0
2015-12-01,1.056,1.1221,1.056,1.056,110366,0
2015-12-02,1.0467,1.0655,1.0277,1.0655,111020,0
2015-12-03,1.0655,1.0655,0.9902,1.0184,211127,0
2015-12-04,1.0184,1.0467,1.0089,1.0373,63843,0
2015-12-07,1.0184,1.056,0.9712,0.9806,232676,0
2015-12-08,0.9712,1.0373,0.9712,1.0277,30277,0
2015-12-09,1.0089,1.0938,0.9996,1.0655,102975,0
2015-12-10,1.0844,1.141,1.0655,1.1127,130762,0
2015-12-11,1.1055,1.1438,1.0485,1.0578,58025,0
2015-12-14,1.0485,1.0864,1.0199,1.0485,127044,0
2015-12-15,1.0485,1.0769,1.0388,1.0769,37144,0
2015-12-16,1.0485,1.1055,1.0485,1.0769,44490,0
2015-12-17,1.0578,1.0864,1.0578,1.0769,54144,0
2015-12-18,1.0578,1.0769,1.0485,1.0674,26861,0
2015-12-21,1.0388,1.0674,1.0388,1.0485,93595,0
2015-12-22,1.0388,1.1151,1.0388,1.1151,123141,0
2015-12-23,1.1245,1.5153,1.1245,1.2485,1882929,0
2015-12-24,1.2391,1.277,1.1818,1.2581,129229,0
2015-12-28,1.2581,1.2581,1.1531,1.1914,173541,0
2015-12-29,1.2104,1.2771,1.1627,1.2199,318525,0
2015-12-30,1.2008,1.2771,1.2008,1.2391,539522,0
2015-12-31,1.2391,1.2866,1.2391,1.2581,173883,0
2016-01-04,1.2674,1.2674,1.1531,1.1721,232319,0
2016-01-05,1.1627,1.1627,1.1023,1.1438,264208,0
2016-01-06,1.1152,1.1245,1.0485,1.0769,393850,0
2016-01-07,1.0769,1.0769,1.0388,1.0485,212433,0
2016-01-08,1.0578,1.0769,0.9912,1.0102,236875,0
2016-01-11,1.0485,1.0485,0.9912,1.0198,156210,0
2016-01-12,1.0198,1.0674,0.9912,1.0008,177884,0
2016-01-13,1.0198,1.0485,1.0198,1.0388,177763,0
2016-01-14,1.0292,1.0388,1.0008,1.0198,131250,0
2016-01-15,1.0008,1.0102,0.9625,1.0008,185855,0
2016-01-19,0.9816,0.9912,0.9244,0.9244,148366,0
2016-01-20,0.9243,0.956,0.8864,0.9531,168614,0
2016-01-21,0.9531,1.0198,0.9244,1.0008,88136,0
2016-01-22,1.0102,1.0388,0.9625,0.9721,158653,0
2016-01-25,0.9531,1.0102,0.9436,0.9436,206590,0
2016-01-26,0.9625,1.0102,0.9532,1.0102,53600,0
2016-01-27,1.0292,1.1818,0.9912,1.0864,183112,0
2016-01-28,1.0864,1.1141,1.0485,1.0578,54724,0
2016-01-29,1.0674,1.134,1.0008,1.0485,134210,0
2016-02-01,1.0864,1.1151,1.0388,1.0577,128115,0
2016-02-02,1.0485,1.0578,1.0292,1.0578,50186,0
2016-02-03,1.0578,1.134,1.0578,1.1152,59025,0
2016-02-04,1.1914,1.2008,1.1151,1.1531,212355,0
2016-02-05,1.2104,1.2104,1.134,1.134,139656,0
2016-02-08,1.1245,1.1331,1.0578,1.0674,73844,0
2016-02-09,1.1245,1.1245,1.0769,1.1245,100762,0
2016-02-10,1.1438,1.1818,1.1438,1.1627,61602,0
2016-02-11,1.1627,1.1721,1.1245,1.1627,173792,0
2016-02-12,1.1627,1.2485,1.1531,1.2294,275253,0
2016-02-16,1.2674,1.3247,1.2674,1.3247,151218,0
2016-02-17,1.3534,1.3915,1.352,1.3628,260878,0
2016-02-18,1.3628,1.4581,1.3628,1.4391,150618,0
2016-02-19,1.4391,1.4391,1.4008,1.4296,99251,0
2016-02-22,1.4296,1.5058,1.42,1.4391,157034,0
2016-02-23,1.4391,1.4771,1.4391,1.4581,238095,0
2016-02-24,1.4581,1.5345,1.4296,1.5345,160616,0
2016-02-25,1.5248,1.5821,1.5248,1.5629,180715,0
2016-02-26,1.6011,1.7154,1.5821,1.7154,364579,0
2016-02-29,1.7154,1.7822,1.6869,1.7252,269810,0
2016-03-01,1.7345,1.8204,1.7252,1.7252,317724,0
2016-03-02,1.6963,1.7822,1.6963,1.7058,136171,0
2016-03-03,1.7252,1.7822,1.7232,1.7535,154324,0
2016-03-04,1.7822,1.8012,1.7631,1.7822,156527,0
2016-03-07,1.7917,1.8966,1.7917,1.8585,152711,0
2016-03-08,1.8679,1.8679,1.7727,1.7822,121504,0
2016-03-09,1.8012,1.8775,1.7955,1.8394,93044,0
2016-03-10,1.8488,1.8775,1.7888,1.8012,157069,0
2016-03-11,1.8299,1.8679,1.8204,1.8299,61487,0
2016-03-14,1.8107,1.8775,1.8107,1.8775,94550,0
2016-03-15,1.8679,1.8679,1.8204,1.8394,65340,0
2016-03-16,1.8488,1.887,1.8204,1.8632,63886,0
2016-03-17,1.8585,1.9822,1.8585,1.9538,223302,0
2016-03-18,2.0136,2.0136,1.8986,1.8986,109544,0
2016-03-21,1.8986,2.004,1.8986,1.9465,104813,0
2016-03-22,1.956,1.9658,1.9179,1.9274,52052,0
2016-03-23,1.937,2.0519,1.937,2.0328,123145,0
2016-03-24,2.0615,2.0615,2.004,2.0328,197355,0
2016-03-28,2.0136,2.0136,1.8602,1.9178,140424,0
2016-03-29,1.8889,2.0519,1.8889,2.0232,53781,0
2016-03-30,2.0519,2.1575,2.0425,2.1383,229203,0
2016-03-31,2.167,2.2053,2.1383,2.1958,167177,0
2016-04-01,2.1863,2.2534,2.0999,2.167,125280,0
2016-04-04,2.167,2.1958,2.0999,2.1287,173085,0
2016-04-05,2.1095,2.1095,2.0252,2.0615,60855,0
2016-04-06,2.0425,2.1575,2.0425,2.1287,104214,0
2016-04-07,2.1192,2.1575,2.0999,2.1192,203744,0
2016-04-08,2.1479,2.1958,2.1383,2.167,51768,0
2016-04-11,2.1863,2.2151,2.1479,2.167,61770,0
2016-04-12,2.1575,2.1768,2.1095,2.1383,48855,0
2016-04-13,2.1575,2.1852,2.1383,2.167,45676,0
2016-04-14,2.167,2.1958,2.1479,2.167,22967,0
2016-04-15,2.1479,2.1479,2.1095,2.1287,39930,0
2016-04-18,2.1383,2.1383,2.0904,2.1192,40773,0
2016-04-19,2.1192,2.1575,2.1192,2.1287,32285,0
2016-04-20,2.1575,2.1575,2.1133,2.1287,50039,0
2016-04-21,2.1383,2.1383,2.0999,2.1192,19153,0
2016-04-22,2.1287,2.1383,2.1192,2.1287,111418,0
2016-04-25,2.1095,2.1287,2.052,2.0712,40410,0
2016-04-26,2.0808,2.1354,2.0808,2.0999,61061,0
2016-04-27,2.1575,2.2053,2.0999,2.1287,440384,0
2016-04-28,2.1383,2.2438,2.1383,2.1863,65960,0
2016-04-29,2.1958,2.2246,2.1958,2.2053,59711,0
2016-05-02,2.2053,2.2438,2.2053,2.2343,130635,0
2016-05-03,2.2246,2.2534,2.167,2.2534,108131,0
2016-05-04,2.1958,2.3013,2.1958,2.2629,68066,0
2016-05-05,2.2822,2.3013,2.2053,2.2343,36824,0
2016-05-06,2.2246,2.3109,2.2246,2.3013,44023,0
2016-05-09,2.3013,2.3588,2.2993,2.3397,89719,0
2016-05-10,2.3684,2.4547,2.3493,2.4547,76052,0
2016-05-11,2.4739,2.4964,2.4274,2.4673,125415,0
2016-05-12,2.4835,2.5219,2.3876,2.4259,69603,0
2016-05-13,2.4164,2.4644,2.3684,2.3972,64758,0
2016-05-16,2.445,2.445,2.3684,2.4067,47108,0
2016-05-17,2.4057,2.5316,2.4057,2.4739,124295,0
2016-05-18,2.445,2.589,2.445,2.5602,200908,0
2016-05-19,2.541,2.5506,2.4547,2.5219,65413,0
2016-05-20,2.5506,2.5652,2.5026,2.5602,49005,0
2016-05-23,2.5698,2.656,2.5602,2.6466,97988,0
2016-05-24,2.6369,2.6369,2.541,2.5794,53882,0
2016-05-25,2.6081,2.7137,2.6081,2.6849,124403,0
2016-05-26,2.7424,2.7519,2.6849,2.7232,68365,0
2016-05-27,2.7232,2.7519,2.6944,2.7519,34149,0
2016-05-31,2.7424,2.7519,2.6944,2.7137,66508,0
2016-06-01,2.6854,2.704,2.6275,2.656,76017,0
2016-06-02,2.6944,2.7424,2.6369,2.7424,111350,0
2016-06-03,2.7808,2.819,2.7615,2.7904,69107,0
2016-06-06,2.819,2.8575,2.8096,2.8383,148689,0
2016-06-07,2.8575,2.8852,2.8096,2.8383,50607,0
2016-06-08,2.8479,2.915,2.8383,2.8958,100491,0
2016-06-09,2.8886,2.9175,2.8404,2.8886,103989,0
2016-06-10,2.8694,2.8886,2.8308,2.8597,101079,0
2016-06-13,2.8116,2.8597,2.6673,2.7152,125653,0
2016-06-14,2.6864,2.7152,2.4104,2.4456,299120,0
2016-06-15,2.4168,2.6094,2.3975,2.5612,112107,0
2016-06-16,2.5516,2.5804,2.4553,2.5516,83709,0
2016-06-17,2.5325,2.575,2.5034,2.542,52058,0
2016-06-20,2.542,2.6575,2.5226,2.542,50885,0
2016-06-21,2.5709,2.5901,2.4651,2.5612,46097,0
2016-06-22,2.5516,2.6094,2.5226,2.5612,50400,0
2016-06-23,2.5709,2.6286,2.5612,2.5901,35695,0
2016-06-24,2.465,2.5516,2.3012,2.4987,154834,0
2016-06-27,2.3975,2.4939,2.3494,2.3879,115583,0
2016-06-28,2.4264,2.4456,2.3686,2.3783,28613,0
2016-06-29,2.3879,2.542,2.3879,2.5226,101714,0
2016-06-30,2.5325,2.5325,2.4071,2.4456,46640,0
2016-07-01,2.4168,2.4939,2.4168,2.465,21182,0
2016-07-05,2.465,2.465,2.3975,2.4168,67056,0
2016-07-06,2.3879,2.4456,2.3398,2.4361,50888,0
2016-07-07,2.4264,2.4746,2.4071,2.4071,39479,0
2016-07-08,2.4264,2.4361,2.4071,2.4071,69199,0
2016-07-11,2.4071,2.4842,2.3494,2.4842,62881,0
2016-07-12,2.5034,2.5804,2.5034,2.542,62459,0
2016-07-13,2.513,2.5709,2.4746,2.4842,22989,0
2016-07-14,2.4746,2.5516,2.4746,2.513,53587,0
2016-07-15,2.5226,2.5226,2.4722,2.4939,18701,0
2016-07-18,2.513,2.513,2.4553,2.4746,42512,0
2016-07-19,2.4939,2.4939,2.4456,2.4746,39444,0
2016-07-20,2.4939,2.4939,2.4071,2.4456,39340,0
2016-07-21,2.4553,2.513,2.4264,2.4939,34541,0
2016-07-22,2.5024,2.513,2.465,2.4746,54321,0
2016-07-25,2.4939,2.4939,2.4361,2.4553,61380,0
2016-07-26,2.4553,2.4939,2.4553,2.4746,34521,0
2016-07-27,2.4939,2.4939,2.4361,2.4842,67666,0
2016-07-28,2.1472,2.3109,2.0413,2.0413,268985,0
2016-07-29,1.9643,1.9715,1.7331,1.7621,542356,0
2016-08-01,1.7331,1.7813,1.6945,1.7513,99441,0
2016-08-02,1.7813,1.7813,1.6658,1.7427,159827,0
2016-08-03,1.7524,1.7717,1.714,1.7331,61917,0
2016-08-04,1.7331,1.7813,1.7236,1.7236,60883,0
2016-08-05,1.7236,1.7236,1.6369,1.6945,99059,0
2016-08-08,1.6945,1.7331,1.685,1.7043,155123,0
2016-08-09,1.7236,1.7717,1.714,1.7427,77311,0
2016-08-10,1.7524,1.7909,1.714,1.7331,57463,0
2016-08-11,1.7236,1.7909,1.7236,1.7524,52635,0
2016-08-12,1.7427,1.7621,1.7043,1.7236,50681,0
2016-08-15,1.7524,1.7621,1.6945,1.7524,37927,0
2016-08-16,1.7717,1.7813,1.7333,1.7524,45335,0
2016-08-17,1.7427,1.7621,1.7236,1.7524,19746,0
2016-08-18,1.7481,1.7764,1.7236,1.7331,32951,0
2016-08-19,1.7236,1.7331,1.7043,1.7236,39652,0
2016-08-22,1.685,1.7331,1.6849,1.7043,49728,0
2016-08-23,1.7043,1.7331,1.7043,1.7043,36567,0
2016-08-24,1.7236,1.7236,1.6945,1.7043,26107,0
2016-08-25,1.714,1.714,1.5983,1.6177,83413,0
2016-08-26,1.608,1.6465,1.4722,1.5309,115127,0
2016-08-29,1.5406,1.608,1.5021,1.5887,68472,0
2016-08-30,1.5983,1.6465,1.5792,1.6272,23923,0
2016-08-31,1.6369,1.6369,1.5792,1.608,8936,0
2016-09-01,1.5983,1.6562,1.5695,1.6272,65399,0
2016-09-02,1.6272,1.6465,1.5983,1.6369,41753,0
2016-09-06,1.6369,1.6945,1.6369,1.6466,48291,0
2016-09-07,1.6753,1.6753,1.6177,1.6369,29311,0
2016-09-08,1.6191,1.6465,1.6128,1.6128,24374,0
2016-09-09,1.5983,1.608,1.5406,1.5502,70658,0
2016-09-12,2.0027,2.0027,1.5021,1.5599,195928,0
2016-09-13,1.5502,1.5502,1.4732,1.4828,77377,0
2016-09-14,1.5144,1.5144,1.456,1.4756,141219,0
2016-09-15,1.4853,1.5242,1.4853,1.4949,118865,0
2016-09-16,1.5046,1.5726,1.4949,1.5629,22492,0
2016-09-19,1.5822,1.5822,1.4949,1.5046,45106,0
2016-09-20,1.5024,1.5144,1.4659,1.4756,34608,0
2016-09-21,1.4756,1.5338,1.4561,1.4756,159075,0
2016-09-22,1.5242,1.5242,1.4853,1.5046,24268,0
2016-09-23,1.5046,1.5046,1.4659,1.4659,45682,0
2016-09-26,1.4659,1.4949,1.4537,1.4659,26822,0
2016-09-27,1.4659,1.5046,1.4561,1.4756,115687,0
2016-09-28,1.4949,1.5629,1.4756,1.5338,63558,0
2016-09-29,1.5338,1.5532,1.5046,1.5242,11720,0
2016-09-30,1.6017,1.6017,1.4853,1.4949,29697,0
2016-10-03,1.4756,1.5242,1.4756,1.4949,43760,0
2016-10-04,1.5144,1.5144,1.4853,1.4853,5024,0
2016-10-05,1.4756,1.5046,1.4756,1.4949,37592,0
2016-10-06,1.4853,1.4949,1.4659,1.4756,26649,0
2016-10-07,1.4659,1.4948,1.4561,1.4756,28871,0
2016-10-10,1.4561,1.5339,1.4561,1.5338,17373,0
2016-10-11,1.4949,1.4949,1.4659,1.4756,69670,0
2016-10-12,1.4659,1.4853,1.4659,1.4756,4717,0
2016-10-13,1.4756,1.4853,1.4659,1.4756,9509,0
2016-10-14,1.4756,1.5046,1.4756,1.4853,8434,0
2016-10-17,1.4853,1.5046,1.4756,1.4756,4874,0
2016-10-18,1.4904,1.4948,1.4561,1.4659,30008,0
2016-10-19,1.4659,1.4949,1.4561,1.4561,18628,0
2016-10-20,1.4659,1.4659,1.4366,1.4561,64788,0
2016-10-21,1.4659,1.4659,1.3978,1.3978,59514,0
2016-10-24,1.3978,1.4464,1.3784,1.427,31505,0
2016-10-25,1.4561,1.4949,1.4554,1.4659,84381,0
2016-10-26,1.4659,1.5046,1.4464,1.4464,6249,0
2016-10-27,1.4464,1.4464,1.4173,1.4173,24040,0
2016-10-28,1.427,1.4366,1.4077,1.4173,15138,0
2016-10-31,1.427,1.4366,1.3882,1.3882,22189,0
2016-11-01,1.3978,1.4366,1.3978,1.4366,16867,0
2016-11-02,1.427,1.4366,1.3396,1.3688,93492,0
2016-11-03,1.3493,1.3978,1.3202,1.33,46851,0
2016-11-04,1.3105,1.3688,1.3105,1.3105,53320,0
2016-11-07,1.33,1.3688,1.3202,1.3688,96043,0
2016-11-08,1.3688,1.3882,1.3396,1.3882,36488,0
2016-11-09,1.3493,1.3493,1.3202,1.3396,34226,0
2016-11-10,1.3386,1.3396,1.3106,1.3201,37027,0
2016-11-11,1.3105,1.3105,1.2621,1.2717,68701,0
2016-11-14,1.291,1.291,1.2425,1.2717,44644,0
2016-11-15,1.2717,1.2814,1.2328,1.2523,70990,0
2016-11-16,1.2402,1.33,1.2402,1.2717,63490,0
2016-11-17,1.2523,1.3009,1.2425,1.2717,23327,0
2016-11-18,1.2814,1.2814,1.2523,1.2523,33794,0
2016-11-21,1.2425,1.291,1.2425,1.2814,35648,0
2016-11-22,1.2621,1.33,1.2621,1.3105,43336,0
2016-11-23,1.3009,1.3202,1.2979,1.3105,18349,0
2016-11-25,1.3009,1.3215,1.3009,1.3202,8574,0
2016-11-28,1.3396,1.3396,1.3017,1.3104,32660,0
2016-11-29,1.3009,1.3105,1.291,1.291,44242,0
2016-11-30,1.3105,1.3202,1.3009,1.3105,23953,0
2016-12-01,1.3493,1.3493,1.3105,1.33,52903,0
2016-12-02,1.3202,1.3396,1.3202,1.33,43965,0
2016-12-05,1.3978,1.3978,1.33,1.3688,121410,0
2016-12-06,1.3567,1.3882,1.3493,1.3688,32375,0
2016-12-07,1.3688,1.5144,1.359,1.5045,102234,0
2016-12-08,1.4756,1.5144,1.4366,1.5144,47496,0
2016-12-09,1.5435,1.6017,1.5144,1.5144,212866,0
2016-12-12,1.5046,1.5337,1.4561,1.4853,34815,0
2016-12-13,1.517,1.5366,1.4583,1.5366,64392,0
2016-12-14,1.5758,1.5855,1.4681,1.4975,180241,0
2016-12-15,1.4878,1.4878,1.4583,1.4681,35632,0
2016-12-16,1.4681,1.4878,1.4486,1.4486,74741,0
2016-12-19,1.4681,1.4681,1.4338,1.4387,59505,0
2016-12-20,1.4779,1.5758,1.4779,1.5366,138427,0
2016-12-21,1.5268,1.5954,1.5268,1.5562,52465,0
2016-12-22,1.5464,1.6541,1.5464,1.6541,86417,0
2016-12-23,1.6638,1.6638,1.6051,1.6247,50312,0
2016-12-27,1.6443,1.6557,1.615,1.6346,39725,0
2016-12-28,1.6247,1.6247,1.5464,1.5562,23744,0
2016-12-29,1.5758,1.5855,1.5366,1.5855,63442,0
2016-12-30,1.5758,1.612,1.567,1.5954,73477,0
2017-01-03,1.5954,1.6903,1.5954,1.6834,94351,0
2017-01-04,1.7323,1.7323,1.6737,1.7128,49866,0
2017-01-05,1.7323,1.7323,1.7029,1.7226,48469,0
2017-01-06,1.7323,1.7421,1.6933,1.7128,51910,0
2017-01-09,1.6933,1.7128,1.6834,1.6834,57129,0
2017-01-10,1.6834,1.6933,1.5758,1.6051,49328,0
2017-01-11,1.615,1.6443,1.615,1.6247,39245,0
2017-01-12,1.6443,1.6638,1.6019,1.615,24317,0
2017-01-13,1.5935,1.6346,1.5935,1.6051,10595,0
2017-01-17,1.5954,1.6737,1.5954,1.6443,104395,0
2017-01-18,1.6638,1.6638,1.566,1.5855,55107,0
2017-01-19,1.5954,1.6247,1.5821,1.615,32691,0
2017-01-20,1.615,1.6246,1.5855,1.615,24962,0
2017-01-23,1.6149,1.6346,1.5954,1.6051,48976,0
2017-01-24,1.6247,1.6834,1.6247,1.6737,73831,0
2017-01-25,1.6834,1.7128,1.6833,1.6933,41292,0
2017-01-26,1.6834,1.703,1.6737,1.6834,27830,0
2017-01-27,1.6933,1.6933,1.6541,1.6737,83015,0
2017-01-30,1.6834,1.6834,1.6051,1.6148,72675,0
2017-01-31,1.6051,1.6443,1.5855,1.5954,49648,0
2017-02-01,1.615,1.6541,1.5855,1.6346,84087,0
2017-02-02,1.6541,1.6638,1.615,1.6247,30189,0
2017-02-03,1.6247,1.6346,1.6051,1.6051,32712,0
2017-02-06,1.6051,1.615,1.5855,1.615,26919,0
2017-02-07,1.6051,1.615,1.5758,1.5855,26166,0
2017-02-08,1.5954,1.5954,1.5562,1.5758,25566,0
2017-02-09,1.615,1.6933,1.615,1.6737,114419,0
2017-02-10,1.6737,1.7226,1.6737,1.703,95599,0
2017-02-13,1.7323,1.7323,1.6834,1.703,113992,0
2017-02-14,1.703,1.7323,1.6834,1.7226,70632,0
2017-02-15,1.7226,1.9086,1.7226,1.8988,275669,0
2017-02-16,1.8694,1.9379,1.8303,1.8694,76956,0
2017-02-17,1.8694,1.8889,1.842,1.8694,72798,0
2017-02-21,1.8597,1.8694,1.8205,1.8205,171522,0
2017-02-22,1.8106,1.8303,1.7911,1.8205,132254,0
2017-02-23,1.8106,1.8401,1.8106,1.8205,56959,0
2017-02-24,1.8205,1.8205,1.7618,1.7911,32788,0
2017-02-27,1.7813,1.7972,1.7236,1.7715,41399,0
2017-02-28,1.7421,1.7715,1.7128,1.7421,59640,0
2017-03-01,1.7128,1.8009,1.7128,1.7618,38234,0
2017-03-02,1.7715,1.8009,1.7642,1.7715,49455,0
2017-03-03,1.7618,1.7911,1.7529,1.7715,25989,0
2017-03-06,1.7715,1.7715,1.7226,1.7519,46617,0
2017-03-07,1.6933,1.7519,1.6933,1.7226,49125,0
2017-03-08,1.703,1.7715,1.6933,1.7323,28037,0
2017-03-09,1.7323,1.7519,1.7226,1.7226,25561,0
2017-03-10,1.7421,1.7421,1.7128,1.7323,35869,0
2017-03-13,1.7715,1.7715,1.7226,1.7519,50686,0
2017-03-14,1.7421,1.7519,1.7323,1.7421,31774,0
2017-03-15,1.7226,1.7519,1.703,1.7421,85558,0
2017-03-16,1.7421,1.7715,1.7421,1.7519,111050,0
2017-03-17,1.7519,1.7813,1.7519,1.7519,51287,0
2017-03-20,1.7513,1.9088,1.7513,1.8802,238534,0
2017-03-21,1.9186,1.9578,1.8202,1.8399,115496,0
2017-03-22,1.8497,1.8497,1.7944,1.8399,45012,0
2017-03-23,1.8399,1.8792,1.8202,1.8743,137900,0
2017-03-24,1.8792,1.9284,1.8497,1.8497,211596,0
2017-03-27,1.889,1.8989,1.7513,1.8202,97727,0
2017-03-28,1.8202,1.8497,1.8103,1.8103,120298,0
2017-03-29,1.8103,1.8301,1.7857,1.7907,32631,0
2017-03-30,1.8202,1.8202,1.7316,1.7513,43861,0
2017-03-31,1.7316,1.8103,1.7316,1.8005,48727,0
2017-04-03,1.8202,1.889,1.7612,1.8792,100414,0
2017-04-04,1.9088,2.0071,1.889,2.0071,211153,0
2017-04-05,2.0366,2.0366,1.9383,1.9383,73041,0
2017-04-06,1.9677,1.9875,1.9383,1.9875,47583,0
2017-04-07,1.9973,2.017,1.9579,1.9579,62283,0
2017-04-10,1.9383,2.0268,1.9383,2.0071,96458,0
2017-04-11,2.0071,2.0071,1.9677,1.9677,35741,0
2017-04-12,1.9677,1.9875,1.9481,1.9481,19026,0
2017-04-13,1.9677,1.9677,1.9383,1.9481,33259,0
2017-04-17,1.9383,1.9777,1.9383,1.9677,31050,0
2017-04-18,1.9973,1.9973,1.7907,1.8301,252692,0
2017-04-19,1.8596,1.9481,1.8399,1.9481,119539,0
2017-04-20,1.9579,2.0268,1.9257,2.0071,94714,0
2017-04-21,2.0366,2.1351,2.0268,2.1351,235928,0
2017-04-24,2.1449,2.1624,2.0013,2.0366,128525,0
2017-04-25,2.0366,2.0858,2.0366,2.0564,111301,0
2017-04-26,2.0464,2.0464,2.0071,2.017,100074,0
2017-04-27,2.0071,2.0268,1.953,1.9677,46954,0
2017-04-28,1.9677,1.9973,1.8989,1.9777,109581,0
2017-05-01,2.017,2.0522,1.9875,2.017,59545,0
2017-05-02,2.0464,2.0662,2.0022,2.017,109207,0
2017-05-03,2.0071,2.0071,1.9324,1.9383,115053,0
2017-05-04,1.7218,1.7414,1.5742,1.5939,431997,0
2017-05-05,1.5447,1.5546,1.4365,1.525,302158,0
2017-05-08,1.5152,1.6234,1.5152,1.5939,343024,0
2017-05-09,1.6234,1.6234,1.5366,1.5546,113663,0
2017-05-10,1.5742,1.5742,1.4955,1.5349,110453,0
2017-05-11,1.525,1.584,1.4955,1.5496,182581,0
2017-05-12,1.5546,1.5742,1.5028,1.5152,49496,0
2017-05-15,1.525,1.5349,1.4759,1.4955,131819,0
2017-05-16,1.4759,1.4955,1.4266,1.4463,163876,0
2017-05-17,1.3971,1.4365,1.3774,1.4168,147969,0
2017-05-18,1.4168,1.4168,1.3479,1.3676,149589,0
2017-05-19,1.3577,1.4168,1.3577,1.402,172573,0
2017-05-22,1.407,1.4168,1.3479,1.3479,123267,0
2017-05-23,1.3971,1.4266,1.3676,1.3873,124910,0
2017-05-24,1.3971,1.3971,1.3577,1.3873,251083,0
2017-05-25,1.3873,1.407,1.3676,1.3873,83197,0
2017-05-26,1.3971,1.3971,1.3577,1.3873,143620,0
2017-05-30,1.4463,1.4759,1.4168,1.4463,200317,0
2017-05-31,1.4463,1.4512,1.3577,1.3774,110633,0
2017-06-01,1.3873,1.4168,1.3676,1.3774,102062,0
2017-06-02,1.3971,1.3971,1.3577,1.3675,96019,0
2017-06-05,1.4857,1.4857,1.4857,1.4857,20337,0
2017-06-06,1.4266,1.584,1.4266,1.4266,40329,0
2017-06-07,1.3873,1.4463,1.3873,1.3873,77984,0
2017-06-08,1.3971,1.4168,1.3971,1.3971,49482,0
2017-06-09,1.3873,1.4266,1.3873,1.3873,107674,0
2017-06-12,1.3971,1.4168,1.3774,1.4168,153505,0
2017-06-13,1.4391,1.5384,1.4381,1.5185,665335,0
2017-06-14,1.5384,1.5483,1.4888,1.4987,53942,0
2017-06-15,1.4987,1.5185,1.4888,1.4888,35782,0
2017-06-16,1.4987,1.4987,1.4491,1.4689,28649,0
2017-06-19,1.4888,1.4888,1.4193,1.4371,22195,0
2017-06-20,1.4193,1.4391,1.3697,1.3994,52002,0
2017-06-21,1.3796,1.4193,1.3796,1.3796,97059,0
2017-06-22,1.3796,1.4193,1.3796,1.3796,37123,0
2017-06-23,1.3796,1.4292,1.3796,1.3994,20416,0
2017-06-26,1.3994,1.4193,1.3994,1.4094,49923,0
2017-06-27,1.3994,1.4391,1.3994,1.4094,35804,0
2017-06-28,1.4094,1.459,1.4094,1.4391,54721,0
2017-06-29,1.459,1.4689,1.4193,1.4292,10848,0
2017-06-30,1.4788,1.4788,1.4193,1.4292,24776,0
2017-07-03,1.4437,1.4888,1.4437,1.4888,1138,0
2017-07-05,1.3994,1.459,1.3994,1.4292,73781,0
2017-07-06,1.4292,1.4491,1.4094,1.4094,40410,0
2017-07-07,1.4391,1.4491,1.3994,1.4094,205169,0
2017-07-10,1.3994,1.4292,1.3994,1.4193,28308,0
2017-07-11,1.4193,1.4391,1.4094,1.4193,158926,0
2017-07-12,1.4094,1.4491,1.4094,1.4391,12193,0
2017-07-13,1.4292,1.4689,1.4292,1.4491,50668,0
2017-07-14,1.4391,1.4689,1.4391,1.4491,70263,0
2017-07-17,1.4689,1.4689,1.4391,1.4689,86879,0
2017-07-18,1.459,1.4689,1.4302,1.4535,200990,0
2017-07-19,1.4689,1.4689,1.4292,1.4391,110782,0
2017-07-20,1.459,1.459,1.4391,1.4491,37218,0
2017-07-21,1.4391,1.4491,1.423,1.4292,46316,0
2017-07-24,1.4292,1.459,1.3994,1.3994,32120,0
2017-07-25,1.4094,1.459,1.4094,1.4292,86976,0
2017-07-26,1.431,1.4491,1.3994,1.3994,135082,0
2017-07-27,1.4094,1.4491,1.4094,1.4292,151534,0
2017-07-28,1.4292,1.4391,1.4193,1.4193,34728,0
2017-07-31,1.4193,1.4491,1.4125,1.4193,31200,0
2017-08-01,1.4491,1.4491,1.4094,1.4094,72941,0
2017-08-02,1.3994,1.4094,1.3895,1.3994,72948,0
2017-08-03,1.3994,1.4193,1.3895,1.3994,40183,0
2017-08-04,1.394,1.3994,1.3399,1.3895,104504,0
2017-08-07,1.3895,1.3994,1.3597,1.3796,20267,0
2017-08-08,1.3597,1.3796,1.3399,1.3498,100268,0
2017-08-09,1.3399,1.3697,1.3399,1.3499,47237,0
2017-08-10,1.32,1.322,1.2605,1.2803,362220,0
2017-08-11,1.2605,1.33,1.2506,1.3016,116636,0
2017-08-14,1.2803,1.3498,1.2803,1.3399,25694,0
2017-08-15,1.3399,1.3399,1.2903,1.3002,80327,0
2017-08-16,1.3002,1.33,1.2903,1.33,110220,0
2017-08-17,1.32,1.3399,1.32,1.32,37361,0
2017-08-18,1.3399,1.3796,1.3399,1.3697,60578,0
2017-08-21,1.3796,1.3796,1.33,1.3399,12032,0
2017-08-22,1.3498,1.3498,1.33,1.3498,22450,0
2017-08-23,1.3349,1.3498,1.32,1.3399,50962,0
2017-08-24,1.3399,1.3399,1.3101,1.33,26211,0
2017-08-25,1.32,1.3399,1.3101,1.33,44610,0
2017-08-28,1.32,1.3399,1.3101,1.32,130376,0
2017-08-29,1.3101,1.32,1.2903,1.2903,34620,0
2017-08-30,1.2803,1.3002,1.2704,1.2903,29805,0
2017-08-31,1.2704,1.3399,1.2704,1.2903,14696,0
2017-09-01,1.3399,1.3399,1.2903,1.3101,14664,0
2017-09-05,1.2903,1.33,1.2903,1.3002,43706,0
2017-09-06,1.3101,1.3399,1.2803,1.2903,73978,0
2017-09-07,1.2803,1.3498,1.2803,1.33,205338,0
2017-09-08,1.3269,1.3399,1.2903,1.3002,195283,0
2017-09-11,1.3002,1.3399,1.3002,1.3399,7213,0
2017-09-12,1.3399,1.3597,1.3399,1.3399,11229,0
2017-09-13,1.3597,1.3597,1.33,1.3597,40154,0
2017-09-14,1.35,1.37,1.34,1.36,18767,0
2017-09-15,1.38,1.38,1.35,1.37,4856,0
2017-09-18,1.39,1.39,1.34,1.3599,9005,0
2017-09-19,1.35,1.36,1.34,1.34,35943,0
2017-09-20,1.33,1.36,1.33,1.34,65974,0
2017-09-21,1.34,1.35,1.33,1.33,2822,0
2017-09-22,1.33,1.35,1.33,1.34,7765,0
2017-09-25,1.33,1.35,1.32,1.3301,8826,0
2017-09-26,1.34,1.36,1.3337,1.36,22229,0
2017-09-27,1.34,1.36,1.34,1.3401,14079,0
2017-09-28,1.31,1.35,1.31,1.3301,14814,0
2017-09-29,1.33,1.34,1.31,1.32,38220,0
2017-10-02,1.41,1.66,1.41,1.59,1000691,0
2017-10-03,1.69,1.69,1.58,1.6099,294986,0
2017-10-04,1.59,1.65,1.59,1.62,69418,0
2017-10-05,1.61,1.66,1.6,1.62,142019,0
2017-10-06,1.62,1.63,1.6,1.62,86663,0
2017-10-09,1.64,1.71,1.64,1.69,57046,0
2017-10-10,1.69,1.69,1.62,1.6299,33028,0
2017-10-11,1.67,1.72,1.63,1.69,82148,0
2017-10-12,1.69,1.76,1.69,1.7401,122509,0
2017-10-13,1.77,1.8,1.76,1.78,96296,0
2017-10-16,1.78,1.79,1.7,1.72,89833,0
2017-10-17,1.71,1.76,1.71,1.75,21844,0
2017-10-18,1.72,1.8,1.72,1.793,64348,0
2017-10-19,1.79,1.79,1.75,1.77,20344,0
2017-10-20,1.77,1.78,1.731,1.7508,70034,0
2017-10-23,1.76,1.79,1.75,1.76,34223,0
2017-10-24,1.75,1.7626,1.72,1.73,32181,0
2017-10-25,1.74,1.74,1.695,1.7299,107153,0
2017-10-26,1.71,1.7487,1.701,1.73,37987,0
2017-10-27,1.73,1.76,1.71,1.76,11867,0
2017-10-30,1.76,1.856,1.76,1.85,149280,0
2017-10-31,1.87,1.9007,1.82,1.89,76035,0
2017-11-01,1.9,1.912,1.85,1.85,34250,0
2017-11-02,1.83,1.85,1.8165,1.84,28535,0
2017-11-03,1.84,1.95,1.83,1.94,75875,0
2017-11-06,1.98,2.043,1.98,2.03,177115,0
2017-11-07,2.07,2.07,1.96,1.97,74341,0
2017-11-08,1.98,2.08,1.96,2.075,169742,0
2017-11-09,2.12,2.12,1.78,1.81,425313,0
2017-11-10,1.77,1.82,1.7,1.7201,392960,0
