Date,Open,High,Low,Close,Volume,OpenInt
2012-05-03,13.253,13.483,13.238,13.253,15542516,0
2012-05-04,13.253,13.272,12.987,13.151,2361324,0
2012-05-07,13.086,13.129,12.987,12.987,947373,0
2012-05-08,12.952,12.952,12.752,12.806,635976,0
2012-05-09,12.754,12.854,12.629,12.65,472888,0
2012-05-10,12.754,12.909,12.601,12.664,224302,0
2012-05-11,12.601,12.656,12.421,12.458,534465,0
2012-05-14,12.363,12.386,12.065,12.376,313836,0
2012-05-15,12.093,12.335,12.093,12.231,520460,0
2012-05-16,12.112,12.394,11.96,11.992,382808,0
2012-05-17,11.992,11.992,11.668,11.763,686974,0
2012-05-18,11.43,11.929,11.337,11.417,624828,0
2012-05-21,11.395,11.592,11.26,11.461,483411,0
2012-05-22,11.667,12.294,11.261,11.378,864265,0
2012-05-23,11.291,11.545,11.1,11.371,508450,0
2012-05-24,11.484,11.846,11.453,11.754,251642,0
2012-05-25,11.704,11.994,11.61,11.98,394135,0
2012-05-29,12.033,12.368,12.033,12.08,199614,0
2012-05-30,11.973,11.973,11.424,11.618,335045,0
2012-05-31,11.686,11.686,11.135,11.25,383273,0
2012-06-01,11.233,11.238,10.53,10.681,404321,0
2012-06-04,10.797,11.024,10.663,10.815,339756,0
2012-06-05,10.73,11.467,10.692,11.333,264715,0
2012-06-06,11.2,11.968,11.18,11.872,254981,0
2012-06-07,11.988,12.103,11.798,11.833,261050,0
2012-06-08,11.768,11.798,11.258,11.678,283825,0
2012-06-11,11.886,12.435,11.585,12.06,384348,0
2012-06-12,12.227,12.575,12.015,12.167,649164,0
2012-06-13,12.102,12.313,11.798,12.06,240469,0
2012-06-14,12.167,12.2,11.967,12.152,153281,0
2012-06-15,12.216,12.472,12.017,12.457,94842,0
2012-06-18,12.399,12.535,12.073,12.297,180594,0
2012-06-19,12.297,12.392,12.174,12.374,202308,0
2012-06-20,12.557,12.615,12.33,12.35,212185,0
2012-06-21,12.292,12.433,12.082,12.162,168409,0
2012-06-22,12.265,12.285,12.127,12.277,97670,0
2012-06-25,12.231,12.231,11.968,12.063,84772,0
2012-06-26,12.091,12.224,11.773,12.14,217291,0
2012-06-27,12.209,12.615,12.155,12.515,187345,0
2012-06-28,12.433,12.615,12.338,12.433,169091,0
2012-06-29,12.706,12.706,12.365,12.576,162412,0
2012-07-02,12.557,12.67,12.372,12.635,174832,0
2012-07-03,12.645,12.807,12.503,12.744,104117,0
2012-07-05,12.658,12.8,12.617,12.794,76726,0
2012-07-06,12.672,12.672,12.302,12.466,105864,0
2012-07-09,12.465,12.709,12.148,12.25,286967,0
2012-07-10,12.272,12.365,12.177,12.311,59014,0
2012-07-11,12.372,12.621,12.17,12.543,115606,0
2012-07-12,12.515,12.549,12.358,12.528,63915,0
2012-07-13,12.595,12.678,12.509,12.544,79649,0
2012-07-16,12.543,12.764,12.543,12.664,94333,0
2012-07-17,12.722,12.781,12.573,12.65,129429,0
2012-07-18,12.65,12.681,12.557,12.65,63365,0
2012-07-19,12.637,12.794,12.603,12.698,100282,0
2012-07-20,12.63,12.683,12.551,12.617,53359,0
2012-07-23,12.494,12.678,12.473,12.617,62794,0
2012-07-24,12.637,12.678,12.473,12.609,95982,0
2012-07-25,12.603,12.645,12.473,12.595,91761,0
2012-07-26,12.645,12.645,12.473,12.529,118205,0
2012-07-27,12.63,12.718,12.35,12.544,146653,0
2012-07-30,12.551,12.645,12.372,12.576,66896,0
2012-07-31,12.568,12.712,12.372,12.529,90435,0
2012-08-01,12.609,12.678,12.337,12.421,160362,0
2012-08-02,12.36,12.643,12.339,12.507,130129,0
2012-08-03,12.523,12.678,12.264,12.509,258959,0
2012-08-06,12.494,12.576,12.33,12.337,109318,0
2012-08-07,12.353,12.547,12.318,12.417,164033,0
2012-08-08,12.33,12.509,12.222,12.236,209046,0
2012-08-09,12.236,12.398,12.194,12.276,161910,0
2012-08-10,12.224,12.547,12.169,12.393,167562,0
2012-08-13,12.33,12.559,12.146,12.344,194170,0
2012-08-14,12.448,12.544,12.284,12.516,141782,0
2012-08-15,12.516,12.658,12.38,12.63,168821,0
2012-08-16,12.609,12.738,12.544,12.724,85348,0
2012-08-17,12.722,12.916,12.541,12.832,195893,0
2012-08-20,12.826,12.868,12.623,12.84,93013,0
2012-08-21,12.901,12.916,12.712,12.849,136609,0
2012-08-22,12.884,12.916,12.576,12.833,228446,0
2012-08-23,12.86,12.884,12.71,12.848,86414,0
2012-08-24,12.848,12.909,12.787,12.895,164819,0
2012-08-27,12.916,12.928,12.848,12.867,101554,0
2012-08-28,12.884,12.884,12.696,12.8,110826,0
2012-08-29,12.971,12.987,12.675,12.895,208280,0
2012-08-30,12.825,12.964,12.825,12.916,105230,0
2012-08-31,12.971,13.038,12.884,12.987,100423,0
2012-09-04,12.964,13.089,12.951,13.068,137402,0
2012-09-05,13.053,13.053,12.526,12.758,213592,0
2012-09-06,12.758,12.806,12.507,12.657,165506,0
2012-09-07,12.773,12.951,12.606,12.884,105144,0
2012-09-10,12.8,12.999,12.541,12.806,178783,0
2012-09-11,12.614,12.71,12.451,12.547,310340,0
2012-09-12,12.547,12.71,12.47,12.573,105442,0
2012-09-13,12.422,12.671,12.331,12.643,200870,0
2012-09-14,12.681,12.696,12.456,12.556,134763,0
2012-09-17,12.556,12.573,12.498,12.556,109317,0
2012-09-18,12.566,12.606,12.456,12.507,89293,0
2012-09-19,12.507,12.65,12.444,12.58,111226,0
2012-09-20,12.573,12.573,12.417,12.491,174650,0
2012-09-21,12.541,12.562,12.462,12.512,82097,0
2012-09-24,12.47,12.566,12.47,12.526,103048,0
2012-09-25,12.541,12.541,12.437,12.507,122534,0
2012-09-26,12.498,12.556,12.416,12.491,94791,0
2012-09-27,12.52,12.607,12.437,12.541,73002,0
2012-09-28,12.563,12.616,12.52,12.541,55832,0
2012-10-01,12.547,12.636,12.507,12.563,92848,0
2012-10-02,12.574,12.644,12.532,12.636,62947,0
2012-10-03,12.644,12.672,12.587,12.644,68090,0
2012-10-04,12.644,12.69,12.52,12.677,83267,0
2012-10-05,12.744,12.76,12.652,12.724,66042,0
2012-10-08,12.677,12.752,12.563,12.732,73554,0
2012-10-09,12.732,12.732,12.616,12.712,39667,0
2012-10-10,12.683,12.769,12.574,12.6,113754,0
2012-10-11,12.644,12.738,12.563,12.698,67972,0
2012-10-12,12.718,12.718,12.622,12.658,72283,0
2012-10-15,12.712,12.712,12.607,12.658,66152,0
2012-10-16,12.706,12.712,12.607,12.629,137913,0
2012-10-17,12.644,12.712,12.622,12.712,84809,0
2012-10-18,12.712,12.738,12.636,12.706,70112,0
2012-10-19,12.712,12.712,12.622,12.658,78602,0
2012-10-22,12.658,12.783,12.622,12.776,188756,0
2012-10-23,12.776,12.8,12.574,12.629,233815,0
2012-10-24,12.629,12.776,12.512,12.587,56463,0
2012-10-25,12.587,12.76,12.563,12.666,143769,0
2012-10-26,12.718,12.897,12.566,12.892,145575,0
2012-10-31,13.052,13.052,12.633,12.696,143252,0
2012-11-01,12.842,13.088,12.703,12.813,124706,0
2012-11-02,12.813,12.954,12.675,12.742,83035,0
2012-11-05,12.782,12.997,12.774,12.85,56434,0
2012-11-06,12.842,12.99,12.675,12.879,145105,0
2012-11-07,12.794,12.933,12.552,12.681,115828,0
2012-11-08,12.73,12.759,12.577,12.591,81268,0
2012-11-09,12.591,12.675,12.432,12.454,181210,0
2012-11-12,12.529,12.561,11.912,12.244,235619,0
2012-11-13,12.244,12.244,11.595,11.904,206514,0
2012-11-14,11.98,11.994,11.567,11.768,293805,0
2012-11-15,11.797,11.797,11.476,11.588,143773,0
2012-11-16,11.601,11.953,11.476,11.912,70396,0
2012-11-19,12.486,12.494,11.874,12.03,158803,0
2012-11-20,12.1,12.113,11.833,12.072,48821,0
2012-11-21,12.113,12.649,12.022,12.641,110464,0
2012-11-23,12.716,12.787,12.438,12.787,49213,0
2012-11-26,12.703,12.8,12.604,12.633,82941,0
2012-11-27,12.688,12.722,12.457,12.517,143754,0
2012-11-28,12.518,12.895,12.404,12.734,79031,0
2012-11-29,12.734,12.889,12.377,12.447,157860,0
2012-11-30,12.458,12.707,12.286,12.362,116092,0
2012-12-03,12.447,12.672,12.173,12.377,139959,0
2012-12-04,12.319,12.53,12.286,12.454,94335,0
2012-12-05,12.396,12.496,12.319,12.458,57133,0
2012-12-06,12.496,12.666,11.985,12.04,198734,0
2012-12-07,12.11,12.346,11.937,11.977,99371,0
2012-12-10,12.021,12.15,11.829,11.86,117961,0
2012-12-11,11.877,11.969,11.768,11.963,140047,0
2012-12-12,11.937,12.257,11.762,12.09,212351,0
2012-12-13,12.075,12.165,11.9,12.09,117973,0
2012-12-14,12.032,12.447,12.032,12.257,93727,0
2012-12-17,12.249,12.433,11.937,12.103,96447,0
2012-12-18,12.075,12.518,12.075,12.425,125209,0
2012-12-19,12.354,12.404,12.193,12.313,147789,0
2012-12-20,12.384,12.44,12.118,12.15,163322,0
2012-12-21,12.15,12.181,11.869,12.118,165229,0
2012-12-24,12.11,12.214,12.049,12.118,56776,0
2012-12-26,12.181,12.425,11.944,12.061,115508,0
2012-12-27,12.097,12.122,11.476,11.857,289591,0
2012-12-28,11.827,12.174,11.656,12.127,241880,0
2012-12-31,12.039,12.372,11.847,12.279,282607,0
2013-01-02,12.39,12.443,12.074,12.294,127709,0
2013-01-03,12.294,12.294,12.012,12.279,252993,0
2013-01-04,12.294,12.451,12.142,12.428,78337,0
2013-01-07,12.508,12.508,12.372,12.492,79733,0
2013-01-08,12.528,12.543,12.306,12.499,95942,0
2013-01-09,12.619,12.859,12.569,12.829,119004,0
2013-01-10,12.824,12.859,12.577,12.732,208417,0
2013-01-11,12.81,12.989,12.641,12.777,86402,0
2013-01-14,12.816,12.859,12.752,12.777,54230,0
2013-01-15,12.816,12.853,12.675,12.761,74441,0
2013-01-16,12.745,12.859,12.724,12.816,95585,0
2013-01-17,12.859,12.916,12.752,12.859,55908,0
2013-01-18,12.916,12.916,12.797,12.853,34854,0
2013-01-22,12.884,12.974,12.745,12.916,128509,0
2013-01-23,12.974,13.164,12.867,13.151,129705,0
2013-01-24,13.143,13.185,12.958,12.983,105445,0
2013-01-25,13.101,13.206,12.958,13.03,88749,0
2013-01-28,13.164,13.171,13.043,13.106,114933,0
2013-01-29,13.117,13.28,13.058,13.252,164625,0
2013-01-30,13.245,13.28,13.043,13.171,148324,0
2013-01-31,13.114,13.282,12.996,13.021,116059,0
2013-02-01,13.127,13.254,12.852,12.966,116274,0
2013-02-04,12.982,13.274,12.857,13.001,91452,0
2013-02-05,12.989,13.186,12.899,12.973,140697,0
2013-02-06,13.014,13.238,13.001,13.143,124099,0
2013-02-07,13.106,13.224,13.043,13.088,49051,0
2013-02-08,13.165,13.385,13.088,13.268,148612,0
2013-02-11,13.288,13.385,13.288,13.337,76099,0
2013-02-12,13.385,13.543,13.345,13.449,148570,0
2013-02-13,13.478,13.478,13.217,13.405,146606,0
2013-02-14,13.449,13.485,13.114,13.414,151226,0
2013-02-15,13.485,13.608,13.444,13.518,170044,0
2013-02-19,13.522,13.595,13.33,13.437,220560,0
2013-02-20,13.478,13.528,13.38,13.385,192093,0
2013-02-21,13.366,13.455,13.208,13.282,131930,0
2013-02-22,13.385,13.385,13.136,13.282,122865,0
2013-02-25,13.359,13.385,13.101,13.106,130558,0
2013-02-26,13.159,13.455,13.159,13.374,89176,0
2013-02-27,13.317,13.543,13.317,13.462,139393,0
2013-02-28,13.518,13.608,13.385,13.543,209548,0
2013-03-01,13.528,13.578,13.431,13.536,193616,0
2013-03-04,13.55,13.595,13.493,13.528,186020,0
2013-03-05,13.625,13.653,13.496,13.505,90260,0
2013-03-06,13.52,13.653,13.496,13.513,97732,0
2013-03-07,13.545,13.553,13.496,13.54,49995,0
2013-03-08,13.52,13.591,13.456,13.545,92978,0
2013-03-11,13.496,13.56,13.496,13.513,61548,0
2013-03-12,13.56,13.591,13.505,13.505,75515,0
2013-03-13,13.505,13.604,13.496,13.569,52932,0
2013-03-14,13.641,13.641,13.52,13.532,67505,0
2013-03-15,13.56,13.583,13.496,13.56,85014,0
2013-03-18,13.513,13.532,13.505,13.505,62058,0
2013-03-19,13.505,13.612,13.496,13.526,92251,0
2013-03-20,13.505,13.576,13.376,13.433,141239,0
2013-03-21,13.386,13.416,13.2,13.304,94357,0
2013-03-22,13.304,13.386,13.231,13.312,66986,0
2013-03-25,13.4,13.446,13.247,13.289,108621,0
2013-03-26,13.282,13.304,13.159,13.282,145168,0
2013-03-27,13.179,13.296,13.179,13.289,94651,0
2013-03-28,13.289,13.488,13.179,13.48,103364,0
2013-04-01,13.456,13.505,13.386,13.4,66745,0
2013-04-02,13.433,13.52,13.386,13.425,68547,0
2013-04-03,13.469,13.469,13.235,13.38,109151,0
2013-04-04,13.266,13.343,13.053,13.235,116233,0
2013-04-05,13.196,13.405,13.053,13.196,69387,0
2013-04-08,13.323,13.357,12.952,13.266,62859,0
2013-04-09,13.336,13.405,13.096,13.316,71200,0
2013-04-10,13.278,13.357,13.162,13.243,72475,0
2013-04-11,13.293,13.392,13.219,13.266,70585,0
2013-04-12,13.212,13.309,12.952,13.109,111757,0
2013-04-15,13.121,13.121,12.841,12.914,99995,0
2013-04-16,13.015,13.266,12.841,12.952,61936,0
2013-04-17,12.982,13.169,12.77,12.77,87617,0
2013-04-18,12.833,12.982,12.485,12.928,96715,0
2013-04-19,12.892,12.945,12.717,12.826,48792,0
2013-04-22,12.819,13.121,12.724,13.053,108653,0
2013-04-23,13.068,13.227,12.841,13.115,99925,0
2013-04-24,13.155,13.219,12.921,13.036,107405,0
2013-04-25,13.121,13.204,13.022,13.109,76559,0
2013-04-26,13.146,13.266,13.121,13.235,61688,0
2013-04-29,13.328,13.328,13.188,13.301,83106,0
2013-04-30,13.254,13.411,13.124,13.133,102883,0
2013-05-01,13.164,13.297,12.984,13.025,85794,0
2013-05-02,13.025,13.142,12.997,13.071,58774,0
2013-05-03,13.15,13.231,13.047,13.047,67832,0
2013-05-06,13.111,13.191,13.039,13.171,95840,0
2013-05-07,13.262,13.269,13.098,13.171,112445,0
2013-05-08,13.191,13.269,13.085,13.098,73888,0
2013-05-09,13.085,13.29,13.047,13.276,85622,0
2013-05-10,13.276,13.379,13.2,13.362,45808,0
2013-05-13,13.313,13.447,13.239,13.442,51230,0
2013-05-14,13.442,13.447,13.313,13.362,108554,0
2013-05-15,13.313,13.379,13.231,13.29,87215,0
2013-05-16,13.349,13.349,13.054,13.158,134505,0
2013-05-17,13.171,13.297,13.158,13.254,49609,0
2013-05-20,13.178,13.34,13.158,13.269,74604,0
2013-05-21,13.313,13.442,13.093,13.349,292194,0
2013-05-22,13.429,13.447,13.325,13.411,108052,0
2013-05-23,13.362,13.46,13.231,13.37,82527,0
2013-05-24,13.42,13.522,13.34,13.522,56874,0
2013-05-28,13.544,13.735,13.544,13.707,190566,0
2013-05-29,13.699,13.727,13.411,13.616,104256,0
2013-05-30,13.67,13.795,13.454,13.678,85175,0
2013-05-31,13.562,13.729,13.485,13.494,107164,0
2013-06-03,13.493,13.612,13.485,13.544,49965,0
2013-06-04,13.559,13.839,13.538,13.816,86269,0
2013-06-05,13.753,13.839,13.485,13.51,68159,0
2013-06-06,13.485,13.634,13.461,13.51,36957,0
2013-06-07,13.598,13.634,13.53,13.568,25858,0
2013-06-10,13.59,13.795,13.568,13.744,67470,0
2013-06-11,13.642,13.753,13.403,13.411,193704,0
2013-06-12,13.411,13.461,13.014,13.163,210341,0
2013-06-13,13.116,13.379,13.007,13.304,119959,0
2013-06-14,13.403,13.59,13.403,13.51,95326,0
2013-06-17,13.51,13.717,13.37,13.553,80853,0
2013-06-18,13.634,13.642,13.312,13.397,191101,0
2013-06-19,13.478,13.485,13.37,13.478,75289,0
2013-06-20,13.348,13.42,13.131,13.23,164961,0
2013-06-21,13.156,13.51,13.082,13.478,145882,0
2013-06-24,13.282,13.403,13.096,13.261,150999,0
2013-06-25,13.282,13.389,13.199,13.222,83441,0
2013-06-26,13.389,13.448,13.268,13.289,126271,0
2013-06-27,13.356,13.436,13.274,13.325,101791,0
2013-06-28,13.741,13.799,13.655,13.679,79694,0
2013-07-01,13.383,13.485,13.282,13.448,95105,0
2013-07-02,13.386,13.528,13.329,13.467,103205,0
2013-07-03,13.508,13.522,13.272,13.345,51851,0
2013-07-05,13.475,13.5,13.286,13.475,71614,0
2013-07-08,13.522,13.581,13.366,13.376,121568,0
2013-07-09,13.434,13.447,12.345,12.919,744808,0
2013-07-10,12.8,13.151,12.712,12.935,157035,0
2013-07-11,13.046,13.046,12.836,12.972,94785,0
2013-07-12,13.016,13.071,12.606,12.637,207440,0
2013-07-15,12.564,12.696,12.453,12.453,215193,0
2013-07-16,12.453,12.846,12.453,12.622,161745,0
2013-07-17,12.681,13.071,12.637,13.046,107561,0
2013-07-18,13.084,13.179,12.972,13.001,93175,0
2013-07-19,13.071,13.104,12.877,12.896,85924,0
2013-07-22,12.989,13.179,12.989,13.159,98260,0
2013-07-23,13.186,13.193,13.093,13.117,44795,0
2013-07-24,13.186,13.25,13.053,13.226,80251,0
2013-07-25,13.217,13.345,13.179,13.329,65454,0
2013-07-26,13.293,13.537,13.272,13.366,150065,0
2013-07-29,13.484,13.604,13.417,13.522,70046,0
2013-07-30,13.518,13.544,13.359,13.417,98770,0
2013-07-31,13.447,13.537,13.345,13.44,73254,0
2013-08-01,13.39,13.595,13.384,13.487,129151,0
2013-08-02,13.45,13.455,13.325,13.325,63734,0
2013-08-05,13.325,13.436,13.294,13.355,82805,0
2013-08-06,13.355,13.397,13.294,13.355,56973,0
2013-08-07,13.355,13.379,13.203,13.252,42171,0
2013-08-08,13.212,13.631,13.212,13.601,77346,0
2013-08-09,13.572,13.631,13.52,13.601,69168,0
2013-08-12,13.631,13.631,13.436,13.496,86030,0
2013-08-13,13.595,13.595,13.421,13.556,53081,0
2013-08-14,13.578,13.652,13.556,13.556,71682,0
2013-08-15,13.556,13.586,13.496,13.533,84672,0
2013-08-16,13.563,13.623,13.496,13.52,62461,0
2013-08-19,13.578,13.623,13.421,13.43,63305,0
2013-08-20,13.404,13.586,13.203,13.311,113466,0
2013-08-21,13.273,13.412,12.934,13.023,120632,0
2013-08-22,12.981,13.174,12.942,13.03,123805,0
2013-08-23,13.098,13.318,13.071,13.243,59816,0
2013-08-26,13.332,13.421,13.303,13.39,22466,0
2013-08-27,13.487,13.572,13.267,13.384,186022,0
2013-08-28,13.527,13.556,13.421,13.471,103108,0
2013-08-29,13.556,13.595,13.421,13.444,240982,0
2013-08-30,13.979,14.034,13.838,14.025,139974,0
2013-09-03,13.685,13.723,13.503,13.652,177100,0
2013-09-04,13.761,13.895,13.66,13.895,145747,0
2013-09-05,13.902,13.994,13.494,13.796,178472,0
2013-09-06,13.955,13.955,13.631,13.738,94063,0
2013-09-09,13.738,13.774,13.546,13.554,145230,0
2013-09-10,13.616,13.622,13.532,13.554,76626,0
2013-09-11,13.546,13.601,13.512,13.554,100885,0
2013-09-12,13.526,13.669,13.526,13.586,76554,0
2013-09-13,13.586,13.631,13.586,13.622,54074,0
2013-09-16,13.716,13.716,13.586,13.595,84855,0
2013-09-17,13.616,13.622,13.586,13.616,61900,0
2013-09-18,13.622,13.716,13.512,13.608,186876,0
2013-09-19,12.664,12.715,12.534,12.677,12657395,0
2013-09-20,12.624,12.677,12.56,12.564,1442474,0
2013-09-23,12.534,12.608,12.428,12.511,757385,0
2013-09-24,12.487,12.526,12.367,12.404,816151,0
2013-09-25,12.383,12.487,12.327,12.471,603227,0
2013-09-26,12.421,12.487,12.343,12.35,598373,0
2013-09-27,12.413,12.487,11.171,12.006,1281313,0
2013-09-30,12.347,12.605,12.145,12.537,483157,0
2013-10-01,12.223,12.239,12.065,12.178,344193,0
2013-10-02,12.16,12.16,11.794,11.995,412359,0
2013-10-03,11.957,12.004,11.549,11.75,589501,0
2013-10-04,11.701,12.078,11.693,12.063,434866,0
2013-10-07,12.078,12.078,12.004,12.072,224357,0
2013-10-08,12.078,12.109,11.903,12.072,370154,0
2013-10-09,12.018,12.078,11.781,11.935,256932,0
2013-10-10,11.86,12.04,11.81,12.011,361607,0
2013-10-11,11.971,12.178,11.743,12.16,265763,0
2013-10-14,12.072,12.2,12.004,12.2,117508,0
2013-10-15,12.152,12.185,11.927,12.04,200110,0
2013-10-16,12.04,12.078,11.935,11.964,354735,0
2013-10-17,12.004,12.063,11.869,11.986,148359,0
2013-10-18,11.943,11.971,11.81,11.849,359394,0
2013-10-21,11.833,11.849,11.521,11.521,426253,0
2013-10-22,11.542,11.718,11.473,11.565,498330,0
2013-10-23,11.512,11.581,11.452,11.534,541877,0
2013-10-24,11.505,11.693,11.473,11.479,448225,0
2013-10-25,11.466,11.743,11.427,11.649,271088,0
2013-10-28,11.693,11.693,11.479,11.601,273207,0
2013-10-29,11.581,11.658,11.549,11.559,212666,0
2013-10-30,11.581,11.627,11.459,11.466,306056,0
2013-10-31,11.725,11.803,11.625,11.687,377901,0
2013-11-01,11.466,11.505,11.077,11.315,587002,0
2013-11-04,11.358,11.534,11.272,11.512,320976,0
2013-11-05,11.565,11.565,11.228,11.269,438218,0
2013-11-06,11.278,11.312,10.917,11.047,659929,0
2013-11-07,10.964,11.008,10.847,10.917,575751,0
2013-11-08,10.875,10.964,10.802,10.802,261271,0
2013-11-11,10.779,10.802,10.5,10.684,519711,0
2013-11-12,10.691,10.796,10.622,10.656,333302,0
2013-11-13,10.648,10.656,10.525,10.553,322684,0
2013-11-14,10.593,10.662,10.516,10.601,383778,0
2013-11-15,10.656,11.261,10.614,11.203,403376,0
2013-11-18,11.211,11.248,11.008,11.134,263985,0
2013-11-19,11.081,11.125,10.691,10.771,375762,0
2013-11-20,10.771,10.993,10.562,10.648,273139,0
2013-11-21,10.622,10.858,10.579,10.622,271379,0
2013-11-22,10.614,10.809,10.614,10.756,204032,0
2013-11-25,10.796,10.858,10.507,10.614,443310,0
2013-11-26,10.648,10.884,10.19,10.837,1498454,0
2013-11-27,10.809,11,10.742,10.964,457683,0
2013-11-29,11.104,11.141,11,11.098,187749,0
2013-12-02,11.041,11.381,11.025,11.219,1238066,0
2013-12-03,11.23,11.492,11.142,11.336,1660453,0
2013-12-04,11.359,11.367,10.853,10.941,340602,0
2013-12-05,10.874,11,10.675,10.747,413556,0
2013-12-06,10.747,10.874,10.605,10.689,331023,0
2013-12-09,10.643,10.681,10.459,10.494,463171,0
2013-12-10,10.489,10.59,10.018,10.152,1122958,0
2013-12-11,10.166,10.261,10.061,10.19,547940,0
2013-12-12,10.136,10.206,10.01,10.152,638668,0
2013-12-13,10.173,10.425,10.105,10.37,360895,0
2013-12-16,10.4,10.464,10.274,10.392,452365,0
2013-12-17,10.348,10.4,10.146,10.238,332504,0
2013-12-18,10.253,10.283,10.01,10.01,419054,0
2013-12-19,9.947,10.122,9.817,9.941,617508,0
2013-12-20,9.972,10.105,9.894,9.963,588582,0
2013-12-23,10.01,10.122,9.745,9.763,737442,0
2013-12-24,9.739,9.81,9.661,9.771,662972,0
2013-12-26,9.739,10.129,9.739,10.01,603931,0
2013-12-27,10.01,10.075,9.787,9.81,826958,0
2013-12-30,9.779,9.817,9.724,9.753,801516,0
2013-12-31,9.745,9.978,9.745,9.881,830476,0
2014-01-02,9.881,10.114,9.845,10.084,272459,0
2014-01-03,10.084,10.366,10.018,10.277,343030,0
2014-01-06,10.344,10.468,10.32,10.413,353913,0
2014-01-07,10.389,10.446,10.068,10.27,254327,0
2014-01-08,10.24,10.344,10.233,10.297,142172,0
2014-01-09,10.352,10.389,10.27,10.334,162018,0
2014-01-10,10.334,10.438,10.27,10.438,183814,0
2014-01-13,10.438,10.446,10.352,10.366,182050,0
2014-01-14,10.382,10.446,10.328,10.382,203977,0
2014-01-15,10.446,10.468,10.328,10.468,198198,0
2014-01-16,10.455,10.624,10.413,10.438,828266,0
2014-01-17,10.455,10.563,10.328,10.389,365287,0
2014-01-21,10.485,10.485,10.32,10.403,193508,0
2014-01-22,10.455,10.5,10.359,10.413,242911,0
2014-01-23,10.438,10.546,10.413,10.546,229223,0
2014-01-24,10.508,10.563,10.366,10.446,300684,0
2014-01-27,10.517,10.588,10.389,10.485,242967,0
2014-01-28,10.532,10.857,10.431,10.846,336925,0
2014-01-29,10.853,11.02,10.712,10.917,346042,0
2014-01-30,11.002,11.059,10.966,10.985,290017,0
2014-01-31,10.994,11.036,10.908,11.002,297026,0
2014-02-03,11.046,11.08,10.616,10.778,413576,0
2014-02-04,10.808,10.855,10.616,10.688,190217,0
2014-02-05,10.732,10.98,10.58,10.705,107366,0
2014-02-06,10.696,10.98,10.608,10.959,224230,0
2014-02-07,10.98,11.031,10.859,11.023,240319,0
2014-02-10,11.053,11.213,11.031,11.192,195755,0
2014-02-11,11.223,11.326,11.206,11.302,354987,0
2014-02-12,11.319,11.319,11.031,11.038,213290,0
2014-02-13,11.038,11.199,10.974,11.113,204167,0
2014-02-14,11.156,11.199,11.089,11.134,130566,0
2014-02-18,11.175,11.253,11.113,11.175,185075,0
2014-02-19,11.166,11.192,11.07,11.134,212525,0
2014-02-20,11.166,11.245,11.134,11.206,189950,0
2014-02-21,11.231,11.267,11.156,11.223,162329,0
2014-02-24,11.192,11.253,11.148,11.199,175842,0
2014-02-25,11.156,11.184,10.959,10.959,517381,0
2014-02-26,10.732,10.787,10.348,10.688,807838,0
2014-02-27,10.659,10.763,10.348,10.474,695658,0
2014-02-28,10.474,10.894,10.394,10.894,725016,0
2014-03-03,10.838,10.848,10.545,10.712,638483,0
2014-03-04,10.767,10.835,10.509,10.566,1817445,0
2014-03-05,10.539,10.775,10.462,10.671,339688,0
2014-03-06,10.671,10.718,10.584,10.619,175558,0
2014-03-07,10.584,10.792,10.584,10.752,278489,0
2014-03-10,10.752,10.979,10.718,10.967,379092,0
2014-03-11,10.944,10.944,10.671,10.736,216237,0
2014-03-12,10.736,10.736,10.611,10.662,253539,0
2014-03-13,10.671,10.775,10.59,10.598,178766,0
2014-03-14,10.646,10.701,10.526,10.533,236891,0
2014-03-17,10.547,10.628,10.455,10.557,246492,0
2014-03-18,10.598,10.671,10.518,10.566,143790,0
2014-03-19,10.619,10.701,10.566,10.678,112580,0
2014-03-20,10.637,10.745,10.606,10.637,126951,0
2014-03-21,10.656,10.759,10.606,10.619,157420,0
2014-03-24,10.619,10.728,10.43,10.438,280225,0
2014-03-25,10.501,10.611,10.468,10.59,134410,0
2014-03-26,10.656,10.656,10.333,10.372,475814,0
2014-03-27,10.446,10.59,10.43,10.566,166362,0
2014-03-28,10.59,10.684,10.566,10.671,276842,0
2014-03-31,10.671,10.767,10.671,10.745,296734,0
2014-04-01,10.808,10.86,10.606,10.629,252587,0
2014-04-02,10.62,10.693,10.557,10.611,185030,0
2014-04-03,10.606,10.647,10.525,10.533,360581,0
2014-04-04,10.525,10.62,10.525,10.557,186161,0
2014-04-07,10.533,10.606,10.517,10.525,209786,0
2014-04-08,10.517,10.584,10.508,10.566,145087,0
2014-04-09,10.606,10.611,10.525,10.533,214161,0
2014-04-10,10.539,10.598,10.525,10.575,125358,0
2014-04-11,10.557,10.606,10.402,10.476,248011,0
2014-04-14,10.557,10.557,10.37,10.386,278198,0
2014-04-15,10.386,10.476,10.331,10.41,248089,0
2014-04-16,10.428,10.557,10.394,10.508,213327,0
2014-04-17,10.508,10.638,10.467,10.598,178396,0
2014-04-21,10.485,10.547,10.454,10.533,265222,0
2014-04-22,10.533,10.557,10.5,10.533,213973,0
2014-04-23,10.525,10.575,10.525,10.547,124424,0
2014-04-24,10.547,10.638,10.508,10.629,233868,0
2014-04-25,10.629,10.672,10.566,10.656,258719,0
2014-04-28,10.685,10.73,10.525,10.547,284055,0
2014-04-29,10.566,10.647,10.539,10.629,158486,0
2014-04-30,10.662,10.72,10.606,10.693,178550,0
2014-05-01,10.693,10.693,10.606,10.662,121042,0
2014-05-02,10.662,10.73,10.606,10.73,199265,0
2014-05-05,10.787,11.012,10.739,11.012,413407,0
2014-05-06,10.873,10.966,10.739,10.769,209159,0
2014-05-07,10.817,10.916,10.746,10.795,150853,0
2014-05-08,10.831,10.889,10.679,10.679,145065,0
2014-05-09,10.679,10.762,10.629,10.694,116535,0
2014-05-12,10.731,10.84,10.731,10.755,153779,0
2014-05-13,10.769,10.817,10.739,10.795,127790,0
2014-05-14,10.81,10.85,10.762,10.802,166911,0
2014-05-15,10.84,10.84,10.721,10.81,112728,0
2014-05-16,10.787,10.826,10.721,10.778,80295,0
2014-05-19,10.826,10.906,10.787,10.906,179811,0
2014-05-20,10.873,10.925,10.721,10.721,138109,0
2014-05-21,10.769,10.84,10.62,10.629,199737,0
2014-05-22,10.679,10.863,10.672,10.817,139564,0
2014-05-23,10.863,10.863,10.787,10.831,91923,0
2014-05-27,10.856,10.95,10.826,10.881,240857,0
2014-05-28,10.925,10.987,10.906,10.966,184239,0
2014-05-29,10.987,11.012,10.755,10.81,361437,0
2014-05-30,10.906,10.941,10.817,10.873,349183,0
2014-06-02,10.874,10.969,10.827,10.909,225654,0
2014-06-03,10.874,10.975,10.865,10.944,154559,0
2014-06-04,10.952,10.969,10.884,10.959,85577,0
2014-06-05,10.952,11.042,10.928,10.975,194522,0
2014-06-06,10.975,11.048,10.959,10.991,130977,0
2014-06-09,10.981,11.085,10.944,11.042,151888,0
2014-06-10,10.464,10.74,10.423,10.573,3228099,0
2014-06-11,10.611,10.672,10.514,10.531,615085,0
2014-06-12,10.531,10.722,10.514,10.672,468716,0
2014-06-13,10.638,10.679,10.573,10.647,366582,0
2014-06-16,10.679,10.77,10.605,10.747,627959,0
2014-06-17,10.804,10.804,10.722,10.747,669748,0
2014-06-18,10.77,10.77,10.679,10.679,367358,0
2014-06-19,10.679,10.74,10.555,10.564,441646,0
2014-06-20,10.564,10.629,10.496,10.538,599836,0
2014-06-23,10.573,10.605,10.514,10.605,494395,0
2014-06-24,10.679,10.712,10.605,10.662,592344,0
2014-06-25,10.662,10.712,10.564,10.662,582558,0
2014-06-26,10.679,10.712,10.647,10.704,413255,0
2014-06-27,10.679,10.722,10.638,10.704,435344,0
2014-06-30,10.763,10.788,10.704,10.77,791367,0
2014-07-01,10.818,10.842,10.754,10.778,575219,0
2014-07-02,10.832,10.832,10.677,10.745,363736,0
2014-07-03,10.762,10.762,10.711,10.72,128912,0
2014-07-07,10.692,10.745,10.677,10.72,261467,0
2014-07-08,10.684,10.711,10.644,10.66,324875,0
2014-07-09,10.66,10.702,10.644,10.654,198632,0
2014-07-10,10.644,10.677,10.601,10.608,283671,0
2014-07-11,10.594,10.66,10.594,10.66,187603,0
2014-07-14,10.669,10.803,10.644,10.72,363671,0
2014-07-15,10.754,10.754,10.669,10.669,180461,0
2014-07-16,10.669,10.72,10.51,10.561,795458,0
2014-07-17,10.528,10.561,9.691,9.794,1836995,0
2014-07-18,9.809,10.095,9.809,10.061,699066,0
2014-07-21,10.008,10.052,9.675,9.835,689130,0
2014-07-22,9.835,9.835,9.1847,9.3421,2300257,0
2014-07-23,9.3421,9.3421,8.349,8.3833,4127486,0
2014-07-24,8.3833,8.7152,8.0158,8.5845,1742414,0
2014-07-25,8.6149,8.8165,8.4919,8.5667,687025,0
2014-07-28,8.5845,8.7999,8.5667,8.6331,418751,0
2014-07-29,8.6007,9.1077,8.6007,9.0405,870506,0
2014-07-30,9.085,9.1305,8.9019,8.9935,334189,0
2014-07-31,8.9421,8.9421,8.6684,8.7333,423254,0
2014-08-01,8.7406,8.8084,8.5415,8.7917,434628,0
2014-08-04,8.8526,8.86,8.7078,8.8103,304977,0
2014-08-05,8.837,8.837,8.7078,8.7517,172170,0
2014-08-06,8.7517,8.7844,8.5156,8.6593,369274,0
2014-08-07,8.6242,8.7333,8.4726,8.5071,486791,0
2014-08-08,8.5071,8.5577,8.278,8.3629,637246,0
2014-08-11,8.371,8.6593,8.371,8.5494,547860,0
2014-08-12,8.6593,8.6684,8.4212,8.447,596553,0
2014-08-13,8.4814,8.6242,8.4636,8.5835,652820,0
2014-08-14,8.6149,8.6997,8.5494,8.6242,472912,0
2014-08-15,8.6331,8.6841,8.4983,8.5156,394897,0
2014-08-18,8.5407,8.6422,8.4139,8.4384,322343,0
2014-08-19,8.4636,8.6067,8.447,8.447,295785,0
2014-08-20,8.4814,8.6593,8.4561,8.6504,233721,0
2014-08-21,8.6504,8.9131,8.5916,8.7844,417995,0
2014-08-22,8.7934,8.8686,8.6593,8.86,326787,0
2014-08-25,9.0067,9.588,8.9626,9.588,2541002,0
2014-08-26,9.545,9.824,9.3083,9.716,1039908,0
2014-08-27,9.673,9.824,9.655,9.696,524551,0
2014-08-28,9.723,9.816,9.696,9.747,474387,0
2014-08-29,9.8,10.033,9.706,9.948,804397,0
2014-09-02,9.93,10.066,9.81,9.827,447706,0
2014-09-03,9.86,10.021,9.842,9.86,281716,0
2014-09-04,9.887,9.978,9.697,9.732,328524,0
2014-09-05,9.707,9.775,9.605,9.64,215964,0
2014-09-08,9.682,9.697,9.383,9.512,390115,0
2014-09-09,9.3909,9.3909,9.0491,9.229,732793,0
2014-09-10,9.229,9.4255,9.2028,9.3498,357454,0
2014-09-11,9.3498,9.3751,9.0859,9.0936,384022,0
2014-09-12,9.0585,9.1693,9.0491,9.1693,198288,0
2014-09-15,9.1693,9.2115,8.956,9.2115,252005,0
2014-09-16,9.229,9.229,9.1022,9.2028,185357,0
2014-09-17,9.1693,9.2463,9.001,9.0346,300954,0
2014-09-18,9.0346,9.0767,8.8891,8.9747,285817,0
2014-09-19,8.9747,9.0262,8.7425,8.7517,273314,0
2014-09-22,8.7425,8.8796,8.6584,8.6914,314715,0
2014-09-23,8.6584,8.8545,8.6584,8.6914,275130,0
2014-09-24,8.6495,8.6997,8.6141,8.6674,335121,0
2014-09-25,8.6413,8.6997,8.5478,8.5648,244064,0
2014-09-26,8.5988,8.7851,8.5559,8.7772,196711,0
2014-09-29,8.7699,8.8285,8.7078,8.7772,140548,0
2014-09-30,8.8203,8.8203,8.6997,8.7425,285055,0
2014-10-01,8.7425,8.9925,8.7252,8.9747,333731,0
2014-10-02,8.8555,8.9935,8.6831,8.6831,235876,0
2014-10-03,8.6575,8.7333,8.6132,8.6486,174427,0
2014-10-06,8.6666,8.7608,8.5202,8.6486,282056,0
2014-10-07,8.6132,8.6404,8.4415,8.4415,349575,0
2014-10-08,8.4506,8.5713,7.96,8.0288,697061,0
2014-10-09,8.3043,8.356,7.96,8.1407,477955,0
2014-10-10,8.1321,8.1924,7.6159,7.7018,714121,0
2014-10-13,7.7449,7.8653,7.5298,7.547,365140,0
2014-10-14,7.5729,7.6589,7.0826,7.0826,475953,0
2014-10-15,7.134,7.134,6.6951,6.9789,892544,0
2014-10-16,6.9789,7.5383,6.8927,7.5209,425577,0
2014-10-17,7.6589,7.8826,7.6159,7.7965,307982,0
2014-10-20,7.7534,7.934,7.7534,7.8826,231424,0
2014-10-21,7.8997,8.0892,7.8566,7.9857,226042,0
2014-10-22,8.0462,8.1321,7.9083,7.9168,326932,0
2014-10-23,7.934,8.0976,7.9083,7.96,301805,0
2014-10-24,7.9255,8.1063,7.9255,8.0548,216933,0
2014-10-27,8.0288,8.0288,7.7449,7.8481,266518,0
2014-10-28,7.8997,7.9427,7.7449,7.8223,235690,0
2014-10-29,7.8223,8.0462,7.7877,8.0374,261379,0
2014-10-30,8.0374,8.1407,8.0031,8.063,184445,0
2014-10-31,8.063,8.1665,8.0462,8.1407,179886,0
2014-11-03,8.1304,8.4338,8.1218,8.2866,246191,0
2014-11-04,8.1477,8.1477,7.609,7.8957,437167,0
2014-11-05,8.5737,8.9204,8.4424,8.7026,1221867,0
2014-11-06,8.652,8.7197,8.2866,8.4424,549893,0
2014-11-07,8.4424,8.7197,8.4257,8.5827,367300,0
2014-11-10,8.6612,8.7197,8.3823,8.5916,278155,0
2014-11-11,8.521,8.6859,8.4084,8.6779,490456,0
2014-11-12,8.6251,8.6341,8.4691,8.5827,187322,0
2014-11-13,8.5648,8.6067,8.1304,8.2954,422760,0
2014-11-14,8.3128,8.4424,8.1739,8.2084,292032,0
2014-11-17,8.2344,8.2954,7.8698,8.0869,512309,0
2014-11-18,8.0696,8.1998,8.0262,8.1304,217894,0
2014-11-19,8.1218,8.2084,8.0348,8.0782,128639,0
2014-11-20,8.0609,8.1912,8.0089,8.0348,222369,0
2014-11-21,8.1304,8.1998,8.0348,8.1651,195339,0
2014-11-24,8.1651,8.1651,7.9743,7.9913,176865,0
2014-11-25,7.9913,8.0089,7.6265,7.7307,454444,0
2014-11-26,7.7744,7.7916,7.5222,7.5485,353979,0
2014-11-28,7.1316,7.1749,6.8273,7.0532,656696,0
2014-12-01,6.8971,6.984,6.4018,6.4276,874817,0
2014-12-02,6.4655,6.5707,6.2461,6.3252,728045,0
2014-12-03,6.3163,6.4391,6.0092,6.1672,617965,0
2014-12-04,6.1584,6.2199,5.7459,5.8516,830125,0
2014-12-05,5.834,5.8428,5.4303,5.4742,708964,0
2014-12-08,5.4039,5.413,4.7812,5.0707,1205814,0
2014-12-09,5.0267,5.4479,4.939,5.2023,600916,0
2014-12-10,5.1848,5.3338,5.0357,5.2722,450735,0
2014-12-11,5.2989,5.7022,5.2989,5.369,528842,0
2014-12-12,5.369,5.4655,5.1934,5.3514,379543,0
2014-12-15,5.3865,5.3865,4.9568,5.0793,872314,0
2014-12-16,5.0267,5.1671,4.8251,4.9916,797623,0
2014-12-17,4.9568,5.3776,4.9128,5.2636,617140,0
2014-12-18,5.3514,5.4831,4.9741,5.0091,550629,0
2014-12-19,5.0444,5.141,4.9568,5.0882,344301,0
2014-12-22,4.9916,5.0793,4.8251,4.8338,563707,0
2014-12-23,4.8163,5.0005,4.8163,4.939,427109,0
2014-12-24,4.8688,4.9654,4.7548,4.86,309862,0
2014-12-26,4.8251,4.9916,4.6582,4.6846,597205,0
2014-12-29,4.6762,4.6762,4.4565,4.5704,707113,0
2014-12-30,4.5704,4.6057,4.3951,4.4217,709181,0
2014-12-31,4.3865,4.5354,4.3511,4.5002,780859,0
2015-01-02,4.5203,4.7866,4.485,4.7331,305096,0
2015-01-05,4.7154,4.7866,4.5648,4.7685,258470,0
2015-01-06,4.7774,4.875,4.6976,4.6976,215248,0
2015-01-07,4.7331,4.8573,4.6089,4.6089,200381,0
2015-01-08,4.6533,4.9637,4.6533,4.8395,261220,0
2015-01-09,4.9015,4.9194,4.8128,4.875,175036,0
2015-01-12,4.875,4.875,4.5203,4.6713,262280,0
2015-01-13,4.6976,4.7597,4.538,4.5559,145616,0
2015-01-14,4.5559,4.6,4.476,4.5916,278225,0
2015-01-15,4.6798,4.7154,4.618,4.7154,204201,0
2015-01-16,4.7597,4.7951,4.6443,4.7866,171696,0
2015-01-20,4.7774,5.0169,4.6976,4.9458,750514,0
2015-01-21,4.9458,5.0169,4.8927,4.9194,190244,0
2015-01-22,4.9458,4.9902,4.8659,4.9282,209374,0
2015-01-23,4.9194,4.9637,4.8659,4.8839,108547,0
2015-01-26,4.8839,4.8839,4.7422,4.7951,252979,0
2015-01-27,4.7951,4.8927,4.7508,4.8218,161143,0
2015-01-28,4.8573,4.9282,4.7065,4.7422,284185,0
2015-01-29,4.7422,4.7774,4.5203,4.5916,185840,0
2015-01-30,4.538,4.7154,4.485,4.5469,241796,0
2015-02-02,4.5845,4.7717,4.5488,4.6468,115272,0
2015-02-03,4.7094,5.0841,4.7094,4.843,464550,0
2015-02-04,4.6738,4.7005,4.5488,4.6558,349504,0
2015-02-05,4.7272,4.8343,4.6738,4.8165,318344,0
2015-02-06,4.8165,5.0215,4.8165,4.8522,220775,0
2015-02-09,4.8343,5.0038,4.7986,4.9861,394475,0
2015-02-10,4.9769,5.0215,4.8522,4.9682,240741,0
2015-02-11,4.8967,4.9861,4.8077,4.9415,238532,0
2015-02-12,4.9682,5.0304,4.9233,4.9861,201583,0
2015-02-13,5.0304,5.2534,4.9769,5.218,864558,0
2015-02-17,5.2534,5.5655,5.1465,5.5479,474077,0
2015-02-18,5.5567,5.8156,5.5123,5.8156,364311,0
2015-02-19,5.4943,6.0563,5.4857,6.0205,399828,0
2015-02-20,6.0563,6.0652,5.9224,6.0383,297707,0
2015-02-23,6.0205,6.0472,5.9045,6.0383,294593,0
2015-02-24,6.0472,6.101,5.7172,5.7708,351192,0
2015-02-25,5.4765,5.4857,5.1465,5.2534,519102,0
2015-02-26,5.2534,5.3516,5.1733,5.3338,152830,0
2015-02-27,5.3338,5.3338,5.0751,5.1198,222661,0
2015-03-02,5.0841,5.0841,4.8165,4.843,311009,0
2015-03-03,4.8256,4.9861,4.8077,4.8256,278161,0
2015-03-04,4.8042,4.8846,4.4736,4.5184,690858,0
2015-03-05,4.5542,4.6344,4.4557,4.4648,527353,0
2015-03-06,4.4467,4.6077,4.4293,4.4378,271684,0
2015-03-09,4.4467,4.4648,4.2683,4.2772,275154,0
2015-03-10,4.2416,4.2864,4.1075,4.1342,286579,0
2015-03-11,4.1252,4.2683,4.1167,4.1252,125650,0
2015-03-12,4.1252,4.3041,4.1252,4.188,173808,0
2015-03-13,4.1969,4.2324,4.1075,4.1167,140211,0
2015-03-16,3.9292,3.938,3.5719,3.6163,786494,0
2015-03-17,3.5719,3.5805,3.3397,3.4024,638669,0
2015-03-18,3.3663,3.4825,3.2326,3.4024,424662,0
2015-03-19,3.3485,3.4825,3.2591,3.3843,254101,0
2015-03-20,3.4201,3.4825,3.313,3.3577,196987,0
2015-03-23,3.3397,3.4825,3.322,3.4378,229912,0
2015-03-24,3.4378,3.5984,3.3932,3.4024,245029,0
2015-03-25,3.4109,3.4825,3.3485,3.4201,215354,0
2015-03-26,3.4912,3.7771,3.4912,3.6163,304496,0
2015-03-27,3.6076,3.6076,3.3932,3.447,183215,0
2015-03-30,3.4289,3.5182,3.3753,3.447,149617,0
2015-03-31,3.4109,3.4825,3.322,3.4201,330264,0
2015-04-01,3.4628,3.5612,3.4002,3.5253,156241,0
2015-04-02,3.5253,3.5432,3.4449,3.4897,147525,0
2015-04-06,3.5163,3.579,3.5073,3.552,146967,0
2015-04-07,3.5253,3.6953,3.5253,3.579,163721,0
2015-04-08,3.5612,3.579,3.4449,3.4628,182508,0
2015-04-09,3.4716,3.4716,3.3733,3.4179,181177,0
2015-04-10,3.4088,3.4716,3.4088,3.4537,95890,0
2015-04-13,3.436,3.5163,3.4179,3.5163,133667,0
2015-04-14,3.5163,3.7311,3.4986,3.7311,162836,0
2015-04-15,3.785,3.9727,3.7134,3.9371,192337,0
2015-04-16,3.9371,3.9637,3.8474,3.8742,121566,0
2015-04-17,3.8474,3.8655,3.8207,3.8293,104722,0
2015-04-20,3.8207,3.8565,3.8118,3.8207,133610,0
2015-04-21,3.8207,3.8655,3.7402,3.749,98488,0
2015-04-22,3.7224,3.7402,3.6687,3.6687,84370,0
2015-04-23,3.6953,3.785,3.6953,3.7578,122380,0
2015-04-24,3.8118,3.8293,3.7578,3.8027,80350,0
2015-04-27,3.8027,3.8027,3.6687,3.767,172673,0
2015-04-28,3.7578,3.8027,3.7041,3.7224,60511,0
2015-04-29,3.7402,3.8118,3.7224,3.785,157695,0
2015-04-30,3.767,3.8027,3.7402,3.8027,143951,0
2015-05-01,3.8118,3.8118,3.767,3.7939,111761,0
2015-05-04,3.8108,3.8734,3.7392,3.7659,127138,0
2015-05-05,3.7929,3.9006,3.7929,3.8287,273017,0
2015-05-06,3.8734,3.9185,3.8108,3.8197,392573,0
2015-05-07,3.8197,3.8375,3.7392,3.7569,93262,0
2015-05-08,3.7659,3.8108,3.6762,3.7212,223385,0
2015-05-11,3.7212,3.7749,3.6853,3.6853,103829,0
2015-05-12,3.6583,3.7301,3.6403,3.6853,137053,0
2015-05-13,3.6762,3.7659,3.6675,3.6943,130729,0
2015-05-14,3.7212,3.7392,3.6494,3.6494,80744,0
2015-05-15,3.6494,3.7031,3.6046,3.6314,61468,0
2015-05-18,3.6314,3.6853,3.5238,3.5597,202601,0
2015-05-19,3.5238,3.5687,3.4162,3.4162,215494,0
2015-05-20,3.3984,3.479,3.3984,3.4431,105045,0
2015-05-21,3.4698,3.5687,3.4431,3.5238,94683,0
2015-05-22,3.533,3.5597,3.4341,3.4431,135395,0
2015-05-26,3.4341,3.5238,3.4341,3.4971,130609,0
2015-05-27,3.4882,3.4882,3.4431,3.479,93011,0
2015-05-28,3.452,3.4882,3.4072,3.4612,225642,0
2015-05-29,3.452,3.5238,3.4431,3.479,272009,0
2015-06-01,3.479,3.5148,3.452,3.4612,126010,0
2015-06-02,3.479,3.479,3.4253,3.4698,247183,0
2015-06-03,3.4689,3.496,3.4689,3.4777,72177,0
2015-06-04,3.4506,3.496,3.4417,3.4506,93655,0
2015-06-05,3.4417,3.487,3.3875,3.4324,414243,0
2015-06-08,3.4237,3.4777,3.3875,3.3965,55461,0
2015-06-09,3.4324,3.4324,3.3696,3.3696,186205,0
2015-06-10,3.4237,3.4777,3.3875,3.4055,139181,0
2015-06-11,3.3786,3.4055,3.3513,3.3602,335853,0
2015-06-12,3.3786,3.4146,3.3424,3.3424,154427,0
2015-06-15,3.3965,3.3965,3.2609,3.3153,185312,0
2015-06-16,3.3062,3.3602,3.2703,3.2973,145018,0
2015-06-17,3.3424,3.3875,3.2973,3.2973,100405,0
2015-06-18,3.3513,3.3602,3.2881,3.3331,268783,0
2015-06-19,3.3424,3.3602,3.3331,3.3424,85239,0
2015-06-22,3.3602,3.3602,3.3331,3.3424,176787,0
2015-06-23,3.3424,3.3696,3.3331,3.3424,311287,0
2015-06-24,3.4777,3.541,3.4417,3.5139,293691,0
2015-06-25,3.5681,3.6135,3.5231,3.6135,175129,0
2015-06-26,3.6225,3.6313,3.541,3.6043,128414,0
2015-06-29,3.5681,3.6135,3.5231,3.5681,185867,0
2015-06-30,3.5617,3.6803,3.5617,3.6712,168460,0
2015-07-01,3.6529,3.6622,3.4063,3.4701,349411,0
2015-07-02,3.4979,3.5251,3.4337,3.4613,152422,0
2015-07-06,3.4247,3.4247,3.3332,3.3332,188556,0
2015-07-07,3.3332,3.3426,3.1964,3.2876,231808,0
2015-07-08,3.2511,3.3243,3.2238,3.2696,134902,0
2015-07-09,3.2969,3.3426,3.2876,3.2876,118257,0
2015-07-10,3.3332,3.3606,3.2876,3.3059,103695,0
2015-07-13,3.3606,3.3606,3.2054,3.233,130743,0
2015-07-14,3.2696,3.4429,3.2146,3.3881,114645,0
2015-07-15,3.3791,3.4063,3.3332,3.3701,105478,0
2015-07-16,3.3701,3.3791,3.2969,3.3059,129536,0
2015-07-17,3.2876,3.3426,3.233,3.2696,202682,0
2015-07-20,3.2511,3.2601,3.1234,3.1507,156147,0
2015-07-21,3.1507,3.2696,3.1507,3.2511,114426,0
2015-07-22,3.1964,3.2422,3.1143,3.1598,168736,0
2015-07-23,3.1324,3.169,3.0137,3.0229,213085,0
2015-07-24,3.0869,3.0869,2.7672,2.8676,325431,0
2015-07-27,2.8402,2.8859,2.6943,2.7123,260500,0
2015-07-28,2.7031,2.968,2.6849,2.9498,384780,0
2015-07-29,2.8859,3.0501,2.8859,3.032,137322,0
2015-07-30,3.0595,3.0595,2.8951,2.9314,102381,0
2015-07-31,2.9406,2.9773,2.8036,2.822,132165,0
2015-08-03,2.7742,2.8019,2.608,2.6171,150139,0
2015-08-04,2.6725,2.6725,2.5246,2.5522,195946,0
2015-08-05,2.5985,2.608,2.469,2.4876,121977,0
2015-08-06,2.469,2.5061,2.3675,2.3858,219866,0
2015-08-07,2.3858,2.4599,2.3582,2.4599,98297,0
2015-08-10,2.4782,2.5336,2.4413,2.5153,114086,0
2015-08-11,2.497,2.5336,2.4599,2.5246,115182,0
2015-08-12,2.5708,2.5708,2.4599,2.4782,98514,0
2015-08-13,2.4782,2.4876,2.4413,2.4599,64556,0
2015-08-14,2.5061,2.5336,2.3858,2.4413,582102,0
2015-08-17,2.5061,2.608,2.4413,2.5617,192592,0
2015-08-18,2.5617,2.5708,2.4136,2.4229,90295,0
2015-08-19,2.3119,2.3397,2.1732,2.2102,373182,0
2015-08-20,2.1732,2.1732,2.0437,2.1271,267314,0
2015-08-21,2.1177,2.1177,2.0066,2.0437,190212,0
2015-08-24,1.9698,2.0806,1.9049,2.016,287308,0
2015-08-25,2.0806,2.1732,2.0437,2.1638,215302,0
2015-08-26,2.2472,2.2472,2.1638,2.1825,68775,0
2015-08-27,2.2194,2.3582,2.2194,2.2935,164259,0
2015-08-28,2.2935,2.3952,2.2842,2.3858,328196,0
2015-08-31,2.3952,2.5431,2.3211,2.5431,201781,0
2015-09-01,2.4876,2.5522,2.4042,2.5246,199728,0
2015-09-02,2.5647,2.5647,2.4433,2.4524,97369,0
2015-09-03,2.462,2.4899,2.3312,2.3407,122459,0
2015-09-04,2.3312,2.4433,2.3312,2.3967,77529,0
2015-09-08,2.3967,2.4713,2.3967,2.462,66806,0
2015-09-09,2.462,2.4713,2.3781,2.3781,78708,0
2015-09-10,2.4154,2.462,2.3874,2.4154,75261,0
2015-09-11,2.4057,2.4713,2.3128,2.3594,220149,0
2015-09-14,2.3594,2.3967,2.1914,2.2288,99298,0
2015-09-15,2.2475,2.3128,2.2195,2.3032,75814,0
2015-09-16,2.3221,2.3781,2.2848,2.3594,51150,0
2015-09-17,2.3407,2.4246,2.3407,2.3594,492638,0
2015-09-18,2.3407,2.3594,2.3032,2.3594,106697,0
2015-09-21,2.3967,2.4246,2.3032,2.3312,54367,0
2015-09-22,2.2848,2.3967,2.266,2.3781,100586,0
2015-09-23,2.3967,2.4524,2.3221,2.3501,69844,0
2015-09-24,2.3967,2.3967,2.2942,2.2942,44438,0
2015-09-25,2.266,2.2942,2.2009,2.2102,80856,0
2015-09-28,2.2195,2.2195,2.0329,2.0982,237214,0
2015-09-29,2.0982,2.2009,2.0236,2.0422,187122,0
2015-09-30,2.0048,2.0982,1.9211,1.9211,167926,0
2015-10-01,1.9609,1.9985,1.9144,1.9144,109230,0
2015-10-02,1.9049,1.9798,1.8954,1.9424,70036,0
2015-10-05,1.9798,2.0358,1.9519,2.0358,70219,0
2015-10-06,2.0451,2.3532,2.0358,2.3346,264825,0
2015-10-07,2.3812,2.428,2.2507,2.316,259207,0
2015-10-08,2.2691,2.3812,2.213,2.3532,145638,0
2015-10-09,2.3812,2.4091,2.2319,2.2412,115228,0
2015-10-12,2.2597,2.3252,2.1198,2.1477,151715,0
2015-10-13,2.1198,2.2691,2.1198,2.1385,68535,0
2015-10-14,2.1477,2.1945,2.0917,2.1292,69569,0
2015-10-15,2.1198,2.157,2.0822,2.1012,78495,0
2015-10-16,2.1012,2.1292,2.0638,2.0638,73247,0
2015-10-19,2.0543,2.0917,2.0358,2.0543,65273,0
2015-10-20,2.0638,2.0917,2.0358,2.0358,63902,0
2015-10-21,2.017,2.0451,1.9236,1.9424,162666,0
2015-10-22,1.933,2.017,1.9236,1.9236,216104,0
2015-10-23,1.9236,2.0076,1.9144,1.9144,112764,0
2015-10-26,1.9144,1.9519,1.8865,1.8954,93916,0
2015-10-27,1.8865,1.8865,1.8677,1.8677,145854,0
2015-10-28,1.8954,1.9519,1.8769,1.8954,181406,0
2015-10-29,1.8865,1.933,1.8769,1.8769,108373,0
2015-10-30,1.8769,1.8865,1.8491,1.8677,178623,0
2015-11-02,1.8933,1.9214,1.8559,1.8559,256943,0
2015-11-03,1.8841,1.9872,1.8654,1.9684,282655,0
2015-11-04,1.9872,1.9872,1.8841,1.8841,213126,0
2015-11-05,1.8841,1.9777,1.8654,1.9591,174004,0
2015-11-06,1.9214,1.9497,1.8841,1.9402,110528,0
2015-11-09,1.9402,1.9402,1.8933,1.9214,59973,0
2015-11-10,1.9122,1.931,1.8933,1.8933,156403,0
2015-11-11,1.8745,1.9122,1.8465,1.8841,163231,0
2015-11-12,1.8745,1.9122,1.8654,1.9027,112979,0
2015-11-13,1.8933,1.8933,1.8559,1.8559,59211,0
2015-11-16,1.8559,1.9122,1.8465,1.9122,144452,0
2015-11-17,1.8841,1.9122,1.8279,1.8465,237590,0
2015-11-18,1.8559,1.9214,1.8372,1.9122,138159,0
2015-11-19,1.8841,1.8841,1.8092,1.8183,161101,0
2015-11-20,1.7997,1.8279,1.7997,1.8092,193848,0
2015-11-23,1.7997,1.9027,1.7622,1.8092,221586,0
2015-11-24,1.8092,1.8745,1.8092,1.8559,125356,0
2015-11-25,1.8559,1.8559,1.8092,1.8465,78521,0
2015-11-27,1.8465,1.8465,1.7809,1.7903,51850,0
2015-11-30,1.7809,1.8183,1.7622,1.8092,171445,0
2015-12-01,1.7703,1.808,1.7608,1.7703,82317,0
2015-12-02,1.7608,1.7703,1.7045,1.7045,136619,0
2015-12-03,1.7137,1.742,1.695,1.7045,121387,0
2015-12-04,1.695,1.7045,1.5631,1.5726,207190,0
2015-12-07,1.5348,1.6384,1.4218,1.5537,368718,0
2015-12-08,1.5253,1.5253,1.4125,1.4501,157718,0
2015-12-09,1.4031,1.5253,1.3653,1.4218,158870,0
2015-12-10,1.4125,1.5067,1.4125,1.4878,109702,0
2015-12-11,1.4689,1.4971,1.4218,1.4408,128393,0
2015-12-14,1.4501,1.4596,1.2524,1.2713,241034,0
2015-12-15,1.2618,1.3373,1.2054,1.2243,184358,0
2015-12-16,1.2146,1.2806,1.1772,1.1772,217066,0
2015-12-17,1.1772,1.2243,1.1581,1.1772,222166,0
2015-12-18,1.1864,1.2054,1.0642,1.0828,344824,0
2015-12-21,1.0736,1.1772,1.0642,1.1581,307866,0
2015-12-22,1.1676,1.3373,1.1676,1.2618,531232,0
2015-12-23,1.2713,1.7045,1.2713,1.5819,669148,0
2015-12-24,1.5726,1.5819,1.4971,1.5067,151164,0
2015-12-28,1.5067,1.5067,1.4031,1.4125,225033,0
2015-12-29,1.4314,1.4408,1.3182,1.3279,339265,0
2015-12-30,1.2899,1.3182,1.2713,1.2713,308442,0
2015-12-31,1.2524,1.2743,1.196,1.2429,602006,0
2016-01-04,1.2674,1.4094,1.2674,1.3999,166809,0
2016-01-05,1.4094,1.4094,1.3243,1.3432,73422,0
2016-01-06,1.3432,1.3527,1.2516,1.2674,122760,0
2016-01-07,1.2296,1.2581,1.1919,1.2391,171371,0
2016-01-08,1.2391,1.2769,1.1823,1.2202,109090,0
2016-01-11,1.2296,1.2296,1.0972,1.1255,141414,0
2016-01-12,1.1255,1.173,0.9649,0.9932,348529,0
2016-01-13,1.0689,1.0877,0.946,0.946,305655,0
2016-01-14,0.9932,1.0216,0.946,1.0027,163591,0
2016-01-15,0.946,0.9742,0.9363,0.946,253376,0
2016-01-19,0.9649,0.9837,0.8798,0.8891,147479,0
2016-01-20,0.8798,0.8799,0.6432,0.7945,729602,0
2016-01-21,0.7851,0.7851,0.6726,0.728,426086,0
2016-01-22,0.7945,0.8513,0.7756,0.8136,185378,0
2016-01-25,0.8039,0.8136,0.7613,0.7827,111463,0
2016-01-26,0.7567,0.8514,0.7096,0.8514,234084,0
2016-01-27,0.8607,1.0595,0.8136,1.0311,288535,0
2016-01-28,1.0405,1.1161,0.9837,1.0405,219349,0
2016-01-29,1.0405,1.0785,1.0027,1.0595,140504,0
2016-02-01,1.0595,1.0595,0.9649,1.0121,124663,0
2016-02-02,0.9649,0.9837,0.9364,0.9364,149330,0
2016-02-03,0.9554,0.9932,0.9364,0.9837,164158,0
2016-02-04,1.0121,1.0405,0.9933,1.0121,114111,0
2016-02-05,0.9932,1.0216,0.946,0.9837,124010,0
2016-02-08,0.9742,1.0121,0.9362,1.0121,63815,0
2016-02-09,1.0311,1.0311,0.8702,0.9364,150875,0
2016-02-10,0.9364,0.946,0.8607,0.8987,115148,0
2016-02-11,0.8607,0.9364,0.7567,0.8039,124473,0
2016-02-12,0.8323,0.9157,0.8276,0.8701,67671,0
2016-02-16,0.946,0.946,0.8935,0.9175,60181,0
2016-02-17,0.9364,0.9649,0.8987,0.9649,388338,0
2016-02-18,0.9742,0.9946,0.9388,0.9649,148687,0
2016-02-19,0.9649,0.9649,0.946,0.946,60381,0
2016-02-22,0.927,0.9837,0.8987,0.946,231587,0
2016-02-23,0.9175,0.9648,0.8626,0.8711,123029,0
2016-02-24,0.8324,0.908,0.8324,0.8939,40825,0
2016-02-25,0.8701,0.9416,0.856,0.927,35558,0
2016-02-26,0.8891,0.8987,0.8513,0.8746,143168,0
2016-02-29,0.8891,0.8987,0.8798,0.8846,49077,0
2016-03-01,0.8987,0.9271,0.8891,0.9179,83639,0
2016-03-02,0.894,1.0121,0.894,1.0121,202988,0
2016-03-03,1.0027,1.0972,0.9932,1.0405,292997,0
2016-03-04,1.0785,1.173,1.0785,1.173,315251,0
2016-03-07,1.1823,1.4472,1.173,1.3148,596887,0
2016-03-08,1.362,1.3868,1.2485,1.2863,202212,0
2016-03-09,1.3527,1.3527,1.2958,1.3432,138512,0
2016-03-10,1.3337,1.3432,1.2296,1.3053,97023,0
2016-03-11,1.3148,1.4187,1.306,1.3828,168699,0
2016-03-14,1.3527,1.381,1.2296,1.3053,144094,0
2016-03-15,1.2674,1.2674,1.1919,1.2202,78785,0
2016-03-16,1.2581,1.3527,1.2581,1.3432,124361,0
2016-03-17,1.3716,1.4851,1.3716,1.4851,284398,0
2016-03-18,1.523,1.5797,1.5039,1.523,367034,0
2016-03-21,1.523,1.5418,1.4187,1.4283,141269,0
2016-03-22,1.4283,1.5134,1.4283,1.5039,281339,0
2016-03-23,1.4756,1.5134,1.4283,1.4283,153032,0
2016-03-24,1.4283,1.5039,1.4187,1.5039,140097,0
2016-03-28,1.4945,1.5039,1.4094,1.4378,137505,0
2016-03-29,1.3716,1.4187,1.3574,1.3999,133645,0
2016-03-30,1.4283,1.4861,1.4283,1.4851,112074,0
2016-03-31,1.4756,1.5039,1.4472,1.4662,124812,0
2016-04-01,1.4378,1.4945,1.3999,1.4568,94280,0
2016-04-04,1.4283,1.4661,1.4187,1.4378,84844,0
2016-04-05,1.4236,1.5087,1.4124,1.4945,98981,0
2016-04-06,1.523,1.523,1.4568,1.5039,145942,0
2016-04-07,1.4851,1.5109,1.4472,1.4843,77207,0
2016-04-08,1.5418,1.5418,1.4568,1.4568,119858,0
2016-04-11,1.5039,1.5418,1.4652,1.5418,91230,0
2016-04-12,1.5607,1.7027,1.5419,1.6742,103222,0
2016-04-13,1.6742,1.8446,1.6553,1.7783,266160,0
2016-04-14,1.8446,1.8446,1.6174,1.7406,152799,0
2016-04-15,1.7027,1.7309,1.6364,1.6553,108248,0
2016-04-18,1.6553,1.6648,1.5512,1.6081,90691,0
2016-04-19,1.5985,1.6836,1.5911,1.6457,124753,0
2016-04-20,1.5985,1.7499,1.5985,1.7027,217502,0
2016-04-21,1.731,1.7499,1.6553,1.6932,74329,0
2016-04-22,1.6742,1.7593,1.6742,1.7499,156024,0
2016-04-25,1.7499,1.835,1.731,1.7783,77432,0
2016-04-26,1.6932,1.7499,1.6836,1.7027,153556,0
2016-04-27,1.731,1.7499,1.6932,1.7027,162341,0
2016-04-28,1.7027,1.7499,1.6648,1.6743,139047,0
2016-04-29,1.6742,1.6932,1.5891,1.6648,138173,0
2016-05-02,1.6457,1.6457,1.5985,1.6174,56328,0
2016-05-03,1.5512,1.6032,1.4472,1.5039,162674,0
2016-05-04,1.5323,1.5418,1.486,1.4945,37613,0
2016-05-05,1.5039,1.6081,1.5039,1.5891,46918,0
2016-05-06,1.6081,1.6457,1.5851,1.6174,58354,0
2016-05-09,1.6269,1.6364,1.5418,1.6269,148521,0
2016-05-10,1.6174,1.6932,1.6174,1.6742,138593,0
2016-05-11,1.6364,1.7406,1.608,1.7027,102054,0
2016-05-12,1.7216,1.731,1.5703,1.6553,95682,0
2016-05-13,1.6269,1.7027,1.5797,1.6081,45935,0
2016-05-16,1.6364,1.6742,1.5985,1.6457,98665,0
2016-05-17,1.6269,1.712,1.5797,1.6081,93525,0
2016-05-18,1.5985,1.6742,1.5134,1.5134,68419,0
2016-05-19,1.4756,1.5512,1.4756,1.4851,96369,0
2016-05-20,1.4945,1.5702,1.4945,1.523,31039,0
2016-05-23,1.5039,1.6174,1.5039,1.5797,143579,0
2016-05-24,1.6174,1.6174,1.523,1.523,54103,0
2016-05-25,1.5418,1.6457,1.5323,1.6269,129147,0
2016-05-26,1.6269,1.835,1.5797,1.8067,255580,0
2016-05-27,1.8067,1.8067,1.6742,1.6932,91776,0
2016-05-31,1.7216,1.7637,1.7027,1.7027,80633,0
2016-06-01,1.6836,1.8067,1.6836,1.8067,86091,0
2016-06-02,1.835,1.835,1.7499,1.8162,80355,0
2016-06-03,1.8067,1.8255,1.731,1.7499,55973,0
2016-06-06,1.7687,1.8255,1.7687,1.8162,47972,0
2016-06-07,1.8162,2.0431,1.8162,1.9769,309315,0
2016-06-08,2.0337,2.0927,1.9769,2.0241,317474,0
2016-06-09,1.9769,2.0621,1.7971,2.0621,257547,0
2016-06-10,2.0052,2.0052,1.9077,1.9674,87935,0
2016-06-13,1.9485,1.958,1.8916,1.8916,75795,0
2016-06-14,1.8916,1.9203,1.854,1.9203,49436,0
2016-06-15,1.9203,1.9203,1.8162,1.8255,138839,0
2016-06-16,1.8162,1.8824,1.7971,1.8634,87201,0
2016-06-17,1.8916,1.9011,1.8446,1.8446,38353,0
2016-06-20,1.8824,1.9105,1.8728,1.8917,45821,0
2016-06-21,1.8824,1.9148,1.8824,1.8916,36874,0
2016-06-22,1.8916,1.9203,1.854,1.8916,95994,0
2016-06-23,1.9203,2.0621,1.9106,2.0337,126531,0
2016-06-24,1.854,1.9959,1.854,1.939,89610,0
2016-06-27,1.8916,1.9618,1.8446,1.8446,118314,0
2016-06-28,1.9106,1.9581,1.8446,1.9581,116873,0
2016-06-29,1.9769,2.0716,1.9455,2.0431,117321,0
2016-06-30,2.0337,2.0525,1.939,1.9865,101000,0
2016-07-01,1.9865,2.0241,1.8255,1.8824,271437,0
2016-07-05,1.8446,1.939,1.7878,1.8446,231577,0
2016-07-06,1.8916,1.8917,1.7971,1.8824,109121,0
2016-07-07,1.9203,1.9865,1.8916,1.9674,174049,0
2016-07-08,1.9674,2.0809,1.9106,1.9106,164394,0
2016-07-11,1.9296,1.9296,1.8446,1.8916,87613,0
2016-07-12,1.939,1.958,1.8916,1.9012,63484,0
2016-07-13,1.9012,1.9012,1.8446,1.854,90099,0
2016-07-14,1.8634,1.9769,1.8587,1.958,173364,0
2016-07-15,1.9485,1.9507,1.9106,1.939,45012,0
2016-07-18,1.939,1.939,1.8634,1.9296,143736,0
2016-07-19,1.9485,1.9865,1.9106,1.958,141371,0
2016-07-20,1.9296,2.0052,1.8916,1.9674,321653,0
2016-07-21,1.9769,1.9865,1.9116,1.9296,48284,0
2016-07-22,1.9296,1.957,1.8824,1.8916,61077,0
2016-07-25,1.8916,1.9002,1.7971,1.835,291604,0
2016-07-26,1.835,1.9203,1.8067,1.854,59793,0
2016-07-27,1.854,2.0148,1.7971,1.7971,328399,0
2016-07-28,1.8162,1.8162,1.5891,1.7027,338047,0
2016-07-29,1.6457,1.6932,1.4662,1.5512,263114,0
2016-08-01,1.5607,1.5607,1.3905,1.4094,216528,0
2016-08-02,1.4756,1.4945,1.4187,1.4283,180552,0
2016-08-03,1.4378,1.5797,1.4378,1.5512,126251,0
2016-08-04,1.5512,1.7027,1.4662,1.6648,251484,0
2016-08-05,1.6742,1.6742,1.5892,1.6174,51557,0
2016-08-08,1.6457,1.6742,1.6269,1.6553,222867,0
2016-08-09,1.6648,1.6648,1.5761,1.6081,11659,0
2016-08-10,1.6174,1.6591,1.5955,1.5985,16106,0
2016-08-11,1.5702,1.6457,1.5702,1.6081,88729,0
2016-08-12,1.6174,1.731,1.5984,1.712,177742,0
2016-08-15,1.712,1.8067,1.6553,1.7593,335926,0
2016-08-16,1.7499,1.8067,1.6648,1.7593,199778,0
2016-08-17,1.712,1.8067,1.6742,1.7311,156547,0
2016-08-18,1.712,1.8067,1.6836,1.7499,203515,0
2016-08-19,1.712,1.854,1.712,1.835,144316,0
2016-08-22,1.8255,1.8634,1.7687,1.8255,68709,0
2016-08-23,1.7971,1.9296,1.7687,1.8916,244293,0
2016-08-24,1.8916,1.9031,1.7971,1.8162,170218,0
2016-08-25,1.8162,1.9106,1.7971,1.9074,175673,0
2016-08-26,1.8824,1.9063,1.835,1.835,55467,0
2016-08-29,1.7971,2.0241,1.7971,1.939,289845,0
2016-08-30,1.939,2.0148,1.8916,1.8961,109625,0
2016-08-31,1.939,1.939,1.835,1.8541,91626,0
2016-09-01,1.8255,1.8634,1.8255,1.8256,31768,0
2016-09-02,1.835,1.8728,1.8162,1.8695,65694,0
2016-09-06,1.8728,1.8728,1.835,1.8446,18150,0
2016-09-07,1.8634,1.8728,1.835,1.854,31222,0
2016-09-08,1.8634,1.9959,1.854,1.9441,295033,0
2016-09-09,1.9012,1.9012,1.8162,1.9012,55960,0
2016-09-12,1.8728,1.9203,1.8447,1.8916,109825,0
2016-09-13,1.8728,1.9106,1.8162,1.8446,196093,0
2016-09-14,1.854,1.9106,1.7971,1.7971,166314,0
2016-09-15,1.7878,1.8359,1.712,1.7216,86524,0
2016-09-16,1.712,1.835,1.6836,1.835,354458,0
2016-09-19,1.8255,1.8634,1.7406,1.7499,157825,0
2016-09-20,1.7499,1.8162,1.7168,1.7499,31497,0
2016-09-21,1.7593,1.7971,1.6836,1.7406,129199,0
2016-09-22,1.731,1.7971,1.7216,1.7687,177233,0
2016-09-23,1.7499,1.7783,1.6932,1.731,109625,0
2016-09-26,1.7499,1.7878,1.7129,1.7406,130110,0
2016-09-27,1.731,1.7687,1.7027,1.7593,61443,0
2016-09-28,1.7593,1.854,1.7216,1.8446,154253,0
2016-09-29,1.7971,1.8274,1.7406,1.8048,125547,0
2016-09-30,1.8067,1.835,1.7027,1.7235,192764,0
2016-10-03,1.7216,1.7783,1.712,1.7593,160322,0
2016-10-04,1.7593,1.7778,1.712,1.7311,163829,0
2016-10-05,1.7593,1.8162,1.7406,1.7971,113674,0
2016-10-06,1.7878,1.7971,1.7216,1.7499,143355,0
2016-10-07,1.7499,1.7687,1.7027,1.7406,114683,0
2016-10-10,1.7216,1.8446,1.7216,1.7499,221921,0
2016-10-11,1.7499,1.7687,1.731,1.7686,76750,0
2016-10-12,1.7406,1.7878,1.7027,1.7499,191015,0
2016-10-13,1.7406,1.7802,1.7027,1.7406,60784,0
2016-10-14,1.7406,1.7878,1.7216,1.7687,39456,0
2016-10-17,1.7406,1.7499,1.7187,1.731,43708,0
2016-10-18,1.7216,1.7783,1.7216,1.7593,169100,0
2016-10-19,1.7783,1.8067,1.7216,1.7593,97683,0
2016-10-20,1.7406,1.7961,1.7406,1.7499,62628,0
2016-10-21,1.7406,1.8067,1.7216,1.731,27757,0
2016-10-24,1.7783,1.7783,1.7216,1.7499,57074,0
2016-10-25,1.7406,1.7499,1.7216,1.7406,32616,0
2016-10-26,1.712,1.7499,1.7027,1.7309,136209,0
2016-10-27,1.7216,1.7593,1.7216,1.731,83702,0
2016-10-28,1.731,1.7593,1.712,1.7216,71636,0
2016-10-31,1.712,1.7216,1.5134,1.5702,262549,0
2016-11-01,1.5323,1.5512,1.362,1.381,95628,0
2016-11-02,1.3243,1.3243,0.8231,1.0405,826909,0
2016-11-03,1.0405,1.1255,1.0367,1.1067,222550,0
2016-11-04,1.1161,1.1255,1.0877,1.1161,86916,0
2016-11-07,1.1255,1.1255,0.946,1.0027,163123,0
2016-11-08,1.0877,1.0877,1.004,1.0291,58593,0
2016-11-09,1.0311,1.0405,0.9649,1.0027,68665,0
2016-11-10,0.9932,1.0311,0.9932,1.0121,61426,0
2016-11-11,0.9932,1.0405,0.9837,1.0121,83851,0
2016-11-14,1.0121,1.0311,0.9554,0.9932,106696,0
2016-11-15,1.0027,1.0121,0.9554,0.9932,138819,0
2016-11-16,0.9932,1.0877,0.9655,1.0877,143997,0
2016-11-17,1.0877,1.1447,1.066,1.1351,286495,0
2016-11-18,1.1447,1.1634,1.0972,1.1634,114976,0
2016-11-21,1.1823,1.2581,1.173,1.1919,219593,0
2016-11-22,1.1823,1.3053,1.1823,1.2863,242378,0
2016-11-23,1.2958,1.3053,1.1823,1.2485,223047,0
2016-11-25,1.2296,1.2958,1.2296,1.2485,75959,0
2016-11-28,1.2958,1.2958,1.2107,1.2202,100735,0
2016-11-29,1.2107,1.2107,1.1161,1.1255,149554,0
2016-11-30,1.1634,1.2391,1.1634,1.2107,223160,0
2016-12-01,1.2296,1.3243,1.1447,1.1919,509826,0
2016-12-02,1.0972,1.2107,1.0689,1.1539,324825,0
2016-12-05,1.1823,1.2769,1.1351,1.1539,294307,0
2016-12-06,1.1351,1.1995,1.1351,1.1919,61640,0
2016-12-07,1.173,1.1766,1.1161,1.1255,96694,0
2016-12-08,1.1351,1.1351,1.0498,1.0854,209340,0
2016-12-09,1.0877,1.1539,0.9649,1.0027,211361,0
2016-12-12,1.1067,1.2013,0.9649,1.0595,692126,0
2016-12-13,1.0785,1.1255,1.0027,1.0405,282112,0
2016-12-14,1.0498,1.0877,1.0121,1.0311,165968,0
2016-12-15,1.0216,1.0652,0.9649,1.0121,194536,0
2016-12-16,1.0311,1.0785,1.0121,1.0121,298015,0
2016-12-19,1.0216,1.0272,0.9554,0.9554,182383,0
2016-12-20,0.9554,1.0121,0.9554,0.9932,645696,0
2016-12-21,0.9837,1.0121,0.962,0.9837,120816,0
2016-12-22,0.9932,0.9932,0.9547,0.9554,449260,0
2016-12-23,0.946,0.9742,0.927,0.9475,534303,0
2016-12-27,0.946,0.9932,0.946,0.946,388579,0
2016-12-28,0.946,0.9744,0.946,0.9554,259437,0
2016-12-29,0.9459,0.9932,0.8891,0.9554,746310,0
2016-12-30,0.9459,1.0498,0.9135,1.0121,477171,0
2017-01-03,1.0311,1.1161,1.0311,1.0877,274930,0
2017-01-04,1.0877,1.1255,1.0216,1.1067,263125,0
2017-01-05,1.1067,1.1255,1.0216,1.1046,337659,0
2017-01-06,1.0877,1.1255,1.0785,1.1149,170581,0
2017-01-09,1.0877,1.0879,1.0405,1.0785,128183,0
2017-01-10,1.0785,1.1162,1.0405,1.0785,159542,0
2017-01-11,1.0785,1.0874,1.0405,1.0498,127832,0
2017-01-12,1.0595,1.0972,1.0469,1.0877,58730,0
2017-01-13,1.0972,1.0972,1.0595,1.0689,29764,0
2017-01-17,1.0785,1.0972,1.0498,1.0498,172620,0
2017-01-18,1.0498,1.0972,1.0498,1.0498,112143,0
2017-01-19,1.0595,1.0877,1.0498,1.0498,119961,0
2017-01-20,1.0689,1.0972,1.0498,1.0877,78935,0
2017-01-23,1.0785,1.1161,1.0652,1.1161,137555,0
2017-01-24,1.0972,1.1255,1.093,1.1161,86787,0
2017-01-25,1.1161,1.1351,1.1067,1.1161,124178,0
2017-01-26,1.1255,1.1381,1.0689,1.1351,206173,0
2017-01-27,1.1351,1.1823,1.0877,1.1447,100374,0
2017-01-30,1.1351,1.173,1.0877,1.173,224621,0
2017-01-31,1.1634,1.1634,1.0972,1.1255,235022,0
2017-02-01,1.2107,1.5418,1.1919,1.4187,2151203,0
2017-02-02,1.5702,1.7499,1.4756,1.5039,1297292,0
2017-02-03,1.5134,1.5607,1.4568,1.4756,453734,0
2017-02-06,1.4662,1.4851,1.3716,1.381,243466,0
2017-02-07,1.381,1.3999,1.362,1.3905,73542,0
2017-02-08,1.3716,1.4187,1.3432,1.4094,112052,0
2017-02-09,1.4094,1.5323,1.4094,1.4898,91793,0
2017-02-10,1.4851,1.5418,1.4378,1.523,143849,0
2017-02-13,1.5323,1.5797,1.5133,1.5607,83058,0
2017-02-14,1.5891,1.6457,1.5607,1.6364,223985,0
2017-02-15,1.6364,1.6553,1.6081,1.6364,130848,0
2017-02-16,1.6174,1.6174,1.5607,1.5891,91770,0
2017-02-17,1.5985,1.6269,1.523,1.6174,83710,0
2017-02-21,1.6174,1.6955,1.6081,1.6552,200355,0
2017-02-22,1.6457,1.6742,1.6269,1.6742,84292,0
2017-02-23,1.6836,1.7499,1.6553,1.6836,239522,0
2017-02-24,1.7687,1.8344,1.7027,1.8162,371876,0
2017-02-27,1.8162,1.8916,1.7783,1.835,247525,0
2017-02-28,1.8824,1.9294,1.8067,1.854,396020,0
2017-03-01,1.8728,1.8916,1.8448,1.8634,170258,0
2017-03-02,1.854,1.8824,1.8446,1.854,127347,0
2017-03-03,1.854,1.8824,1.8446,1.8446,125681,0
2017-03-06,1.8255,1.8728,1.7687,1.7878,182622,0
2017-03-07,1.7734,1.8302,1.7734,1.7734,89408,0
2017-03-08,1.7545,1.7829,1.6976,1.7071,221561,0
2017-03-09,1.7071,1.7071,1.4794,1.5078,430444,0
2017-03-10,1.5174,1.5457,1.4699,1.489,152641,0
2017-03-13,1.4889,1.5649,1.432,1.4416,71226,0
2017-03-14,1.4416,1.451,1.3465,1.3845,170208,0
2017-03-15,1.4035,1.5267,1.3941,1.4416,164243,0
2017-03-16,1.5078,1.5267,1.4604,1.5174,140334,0
2017-03-17,1.5174,1.5267,1.432,1.4604,83982,0
2017-03-20,1.4604,1.509,1.4129,1.4794,77215,0
2017-03-21,1.4699,1.4945,1.4017,1.432,52769,0
2017-03-22,1.432,1.5267,1.3912,1.413,207635,0
2017-03-23,1.413,1.4699,1.413,1.4245,43818,0
2017-03-24,1.432,1.5078,1.432,1.4699,48747,0
2017-03-27,1.4416,1.4889,1.4225,1.4699,39019,0
2017-03-28,1.451,1.6121,1.432,1.5174,170007,0
2017-03-29,1.7734,1.8776,1.6595,1.8302,484254,0
2017-03-30,1.8493,1.8874,1.783,1.783,226650,0
2017-03-31,1.7922,1.8874,1.7071,1.7829,234194,0
2017-04-03,1.8018,1.8302,1.7449,1.7829,180094,0
2017-04-04,1.7829,1.8965,1.7545,1.8682,311710,0
2017-04-05,1.8838,1.8838,1.826,1.8646,176763,0
2017-04-06,1.8646,1.903,1.8452,1.903,114316,0
2017-04-07,1.903,2.0183,1.8741,1.903,250867,0
2017-04-10,1.903,1.9605,1.8933,1.9357,132959,0
2017-04-11,1.9415,1.9992,1.9049,1.9606,106872,0
2017-04-12,1.9703,1.9799,1.9126,1.9319,60677,0
2017-04-13,1.9511,1.9703,1.8357,1.9029,172705,0
2017-04-17,1.9415,1.9967,1.8646,1.9319,196561,0
2017-04-18,1.9415,2.1432,1.9221,2.1241,341598,0
2017-04-19,2.1241,2.1241,1.9703,1.9799,147255,0
2017-04-20,2.0278,2.0375,1.9679,2.0375,65346,0
2017-04-21,2.0375,2.0952,1.9895,2.0278,140743,0
2017-04-24,1.9992,2.0183,1.9962,2.0086,133653,0
2017-04-25,1.9799,2.0278,1.9799,2.0278,75564,0
2017-04-26,2.0375,2.0413,2.0086,2.0183,60594,0
2017-04-27,1.9511,1.9511,1.557,1.7972,347719,0
2017-04-28,1.7588,1.8452,1.6558,1.778,138758,0
2017-05-01,1.7588,1.8452,1.7012,1.778,78441,0
2017-05-02,1.7877,1.8006,1.7012,1.7107,148268,0
2017-05-03,1.7107,1.778,1.7107,1.7492,102144,0
2017-05-04,1.7353,1.7353,1.6648,1.6967,175904,0
2017-05-05,1.7063,1.7545,1.6783,1.7447,128739,0
2017-05-08,1.7255,1.8314,1.7255,1.7834,140430,0
2017-05-09,1.7834,1.8123,1.7158,1.7737,50838,0
2017-05-10,1.764,1.8508,1.7257,1.8412,110150,0
2017-05-11,1.8412,1.8412,1.8123,1.822,25299,0
2017-05-12,1.822,1.8568,1.7353,1.7834,94344,0
2017-05-15,1.8315,1.898,1.8026,1.8299,71355,0
2017-05-16,1.7737,1.8288,1.764,1.7737,64353,0
2017-05-17,1.7545,1.7727,1.7353,1.7447,51580,0
2017-05-18,1.7353,1.7737,1.7255,1.7545,82418,0
2017-05-19,1.7929,1.8797,1.7545,1.8605,84782,0
2017-05-22,1.8605,1.899,1.7834,1.8797,146690,0
2017-05-23,1.8702,2.005,1.8605,1.9761,180526,0
2017-05-24,1.9474,2.005,1.9086,1.9761,124534,0
2017-05-25,1.9474,1.9474,1.7834,1.8508,207812,0
2017-05-26,1.8412,1.9086,1.8315,1.899,83532,0
2017-05-30,1.8797,1.8893,1.7353,1.7834,150004,0
2017-05-31,1.7834,1.8026,1.7057,1.7834,255925,0
2017-06-01,1.7801,1.9253,1.7608,1.7705,196974,0
2017-06-02,1.7705,1.7705,1.7029,1.7125,115483,0
2017-06-05,1.6931,1.7996,1.6834,1.7512,234620,0
2017-06-06,1.7222,1.8383,1.6931,1.8286,245185,0
2017-06-07,1.8189,1.8479,1.6172,1.6827,240271,0
2017-06-08,1.6834,1.7512,1.6543,1.7125,105655,0
2017-06-09,1.7318,1.7801,1.7141,1.7512,106198,0
2017-06-12,1.7608,1.7801,1.6446,1.6834,224908,0
2017-06-13,1.6351,1.7029,1.5963,1.6446,364692,0
2017-06-14,1.6351,1.7318,1.5867,1.6834,355893,0
2017-06-15,1.6931,1.6931,1.4126,1.5383,331040,0
2017-06-16,1.548,1.5673,1.5383,1.548,54509,0
2017-06-19,1.548,1.5577,1.4513,1.548,62222,0
2017-06-20,1.5286,1.548,1.4996,1.519,52206,0
2017-06-21,1.5093,1.5286,1.4706,1.4996,138917,0
2017-06-22,1.4996,1.6253,1.4706,1.4996,123040,0
2017-06-23,1.519,1.5575,1.4996,1.5286,88504,0
2017-06-26,1.5286,1.548,1.5286,1.5286,31630,0
2017-06-27,1.548,1.5577,1.5286,1.5286,45582,0
2017-06-28,1.548,1.585,1.4706,1.5673,198380,0
2017-06-29,1.6061,1.6061,1.5577,1.5771,46076,0
2017-06-30,1.5963,1.5963,1.5093,1.5673,204764,0
2017-07-03,1.7899,1.7899,1.6351,1.7222,207108,0
2017-07-05,1.7125,1.7222,1.5963,1.6351,183712,0
2017-07-06,1.6547,1.7433,1.6351,1.6745,116852,0
2017-07-07,1.6745,1.6942,1.5858,1.6547,55810,0
2017-07-10,1.6646,1.6843,1.6178,1.6547,40354,0
2017-07-11,1.6745,1.6942,1.6056,1.6745,69458,0
2017-07-12,1.6745,1.7128,1.6547,1.6547,54528,0
2017-07-13,1.5956,1.6646,1.5956,1.6547,95809,0
2017-07-14,1.6843,1.6843,1.6056,1.6056,32680,0
2017-07-17,1.6448,1.6745,1.6056,1.6252,83756,0
2017-07-18,1.6745,1.6745,1.6327,1.6448,34862,0
2017-07-19,1.6448,1.6745,1.6104,1.6448,44235,0
2017-07-20,1.6745,1.6843,1.6252,1.6547,74262,0
2017-07-21,1.6843,1.6843,1.6252,1.6448,109822,0
2017-07-24,1.6547,1.6745,1.6252,1.6646,37652,0
2017-07-25,1.7238,1.7433,1.6252,1.6547,115928,0
2017-07-26,1.6843,1.6942,1.6351,1.6448,105982,0
2017-07-27,1.6745,1.6843,1.6547,1.6646,37835,0
2017-07-28,1.6547,1.7238,1.6547,1.6843,59222,0
2017-07-31,1.6745,1.6843,1.6252,1.6547,127326,0
2017-08-01,1.6351,1.6547,1.6252,1.6448,79049,0
2017-08-02,1.6448,1.6745,1.6351,1.6745,65284,0
2017-08-03,1.6673,1.6771,1.6673,1.6673,72658,0
2017-08-04,1.6771,1.687,1.6377,1.6771,91354,0
2017-08-07,1.6574,1.6969,1.6327,1.6673,76914,0
2017-08-08,1.6475,1.687,1.6377,1.6673,68026,0
2017-08-09,1.6475,1.6574,1.6277,1.6475,49803,0
2017-08-10,1.6475,1.6475,1.6082,1.6082,58888,0
2017-08-11,1.5785,1.6095,1.5203,1.5884,105845,0
2017-08-14,1.6082,1.6082,1.5588,1.5686,57315,0
2017-08-15,1.5785,1.5785,1.4897,1.5291,146575,0
2017-08-16,1.5291,1.5564,1.47,1.4995,95830,0
2017-08-17,1.5094,1.5193,1.47,1.5094,40862,0
2017-08-18,1.4897,1.5489,1.47,1.4798,79077,0
2017-08-21,1.4798,1.4798,1.47,1.47,68418,0
2017-08-22,1.47,1.5291,1.47,1.4798,61694,0
2017-08-23,1.4798,1.5341,1.4798,1.5094,35317,0
2017-08-24,1.5193,1.5291,1.4206,1.4897,166097,0
2017-08-25,1.4995,1.4995,1.4502,1.4502,78730,0
2017-08-28,1.4502,1.4602,1.4206,1.4404,1146135,0
2017-08-29,1.4107,1.4404,1.3418,1.4107,114832,0
2017-08-30,1.3811,1.4897,1.3641,1.47,156846,0
2017-08-31,1.5097,1.5494,1.4601,1.5196,110518,0
2017-09-01,1.5295,1.5693,1.5196,1.5295,32762,0
2017-09-05,1.5494,1.5494,1.4501,1.4898,41008,0
2017-09-06,1.5097,1.5196,1.4799,1.4997,43623,0
2017-09-07,1.4898,1.6686,1.4799,1.5792,280313,0
2017-09-08,1.5991,1.6388,1.5097,1.5593,107767,0
2017-09-11,1.5593,1.5788,1.4799,1.4997,97000,0
2017-09-12,1.4898,1.5892,1.4898,1.5792,57409,0
2017-09-13,1.5395,1.5842,1.5395,1.5494,99737,0
2017-09-14,1.5892,1.6785,1.5593,1.609,122336,0
2017-09-15,1.609,1.6288,1.5832,1.5991,40888,0
2017-09-18,1.6189,1.627,1.5991,1.6189,33598,0
2017-09-19,1.6288,1.6288,1.5792,1.5792,35274,0
2017-09-20,1.5991,1.6189,1.5902,1.6189,42414,0
2017-09-21,1.5991,1.6189,1.5892,1.609,15402,0
2017-09-22,1.5991,1.609,1.4809,1.5693,48587,0
2017-09-25,1.5593,1.6686,1.5593,1.6189,107214,0
2017-09-26,1.5792,1.6984,1.5395,1.6288,205268,0
2017-09-27,1.6189,1.6785,1.611,1.6586,103041,0
2017-09-28,1.6686,1.7183,1.6686,1.6885,68338,0
2017-09-29,1.6586,1.6686,1.5295,1.5693,146274,0
2017-10-02,1.5892,1.6388,1.5522,1.6388,65817,0
2017-10-03,1.609,1.609,1.5593,1.5792,66844,0
2017-10-04,1.5991,1.6247,1.5494,1.5494,71996,0
2017-10-05,1.5506,1.6202,1.5506,1.6003,81931,0
2017-10-06,1.6003,1.6003,1.5307,1.5407,95045,0
2017-10-09,1.5273,1.5904,1.5273,1.5506,117667,0
2017-10-10,1.5407,1.6102,1.5307,1.5506,92416,0
2017-10-11,1.5407,1.5605,1.4114,1.4808,306682,0
2017-10-12,1.4711,1.5379,1.4413,1.5307,91550,0
2017-10-13,1.5407,1.5446,1.491,1.5108,36299,0
2017-10-16,1.5108,1.5506,1.491,1.5208,131533,0
2017-10-17,1.5307,1.5307,1.4711,1.5108,95909,0
2017-10-18,1.5108,1.5108,1.481,1.491,133015,0
2017-10-19,1.491,1.5208,1.481,1.491,80703,0
2017-10-20,1.5083,1.5267,1.4711,1.5009,48490,0
2017-10-23,1.5108,1.5208,1.4711,1.481,101742,0
2017-10-24,1.481,1.5029,1.481,1.491,60182,0
2017-10-25,1.5108,1.5208,1.4711,1.481,43739,0
2017-10-26,1.491,1.491,1.4611,1.481,100065,0
2017-10-27,1.481,1.5904,1.4686,1.5904,197809,0
2017-10-30,1.5533,1.6699,1.5533,1.6202,103127,0
2017-10-31,1.6102,1.6699,1.6102,1.6401,71716,0
2017-11-01,1.6798,1.6997,1.5905,1.64,183548,0
2017-11-02,1.5904,1.6387,1.5904,1.6003,41060,0
2017-11-03,1.6003,1.6798,1.5904,1.6599,111122,0
2017-11-06,1.6401,1.7295,1.6401,1.6898,139161,0
2017-11-07,1.7096,1.7273,1.6212,1.6898,93823,0
2017-11-08,1.6202,1.6798,1.6202,1.65,145120,0
2017-11-09,1.67,1.699,1.67,1.67,37001,0
2017-11-10,1.64,1.68,1.62,1.65,61157,0
