Date,Open,High,Low,Close,Volume,OpenInt
2012-04-18,6.7676,6.8242,6.5627,6.5967,42222954,0
2012-04-19,6.69,6.8358,6.6151,6.7519,8765478,0
2012-04-20,6.8297,6.8297,6.7615,6.8297,3899410,0
2012-04-23,6.8391,6.846,6.7834,6.8332,2903045,0
2012-04-24,6.8414,6.846,6.8019,6.8297,2313636,0
2012-04-25,6.846,6.8576,6.8332,6.8414,2615448,0
2012-04-26,6.8543,7.0948,6.8414,7.0846,3357490,0
2012-04-27,7.1104,7.3968,7.0783,7.3648,2774101,0
2012-04-30,7.4197,7.4234,7.1104,7.1649,2324708,0
2012-05-01,7.1649,7.3458,7.1397,7.2462,1926007,0
2012-05-02,7.2674,7.2895,6.8863,6.9353,2340500,0
2012-05-03,6.9203,7.0157,6.7676,6.8297,2028253,0
2012-05-04,6.8202,7.0846,6.7554,6.9947,1532019,0
2012-05-07,6.9849,7.004,6.8917,6.9571,602322,0
2012-05-08,6.9762,6.9762,6.7711,6.8262,1207163,0
2012-05-09,6.7991,6.8297,6.7207,6.7519,1433583,0
2012-05-10,6.7799,6.9544,6.7676,6.8391,2197260,0
2012-05-11,6.7363,6.9333,6.6806,6.8706,1159139,0
2012-05-14,6.8767,6.9231,6.6752,6.6752,1055680,0
2012-05-15,6.6752,6.7554,6.4823,6.5,1044681,0
2012-05-16,6.5196,6.5538,6.2121,6.3914,1624693,0
2012-05-17,6.3391,6.3667,6.1932,6.2121,1385679,0
2012-05-18,6.1964,6.2397,5.8617,6.0046,1658150,0
2012-05-21,6.0447,6.2895,6.0103,6.2246,832509,0
2012-05-22,6.2713,6.3177,6.1932,6.2089,549747,0
2012-05-23,6.2278,6.3334,6.0046,6.3209,511493,0
2012-05-24,6.3856,6.4328,6.3209,6.3459,370304,0
2012-05-25,6.3641,6.4578,6.3549,6.3896,493511,0
2012-05-29,6.4578,6.5913,6.3641,6.3914,731167,0
2012-05-30,6.4266,6.4291,6.2089,6.2774,489988,0
2012-05-31,6.2246,6.2933,6.0603,6.2774,471902,0
2012-06-01,6.1773,6.2493,6.0603,6.1773,485807,0
2012-06-04,6.2027,6.2089,5.672,5.8804,1492342,0
2012-06-05,5.8331,6.0511,5.6591,6.0378,700491,0
2012-06-06,6.0447,6.2713,6.0292,6.2585,665417,0
2012-06-07,6.4114,6.4479,6.134,6.1718,479769,0
2012-06-08,6.1907,6.3145,6.0875,6.2738,319511,0
2012-06-11,6.3795,6.3795,6.1404,6.1662,210723,0
2012-06-12,6.1554,6.1932,6.0474,6.0843,336489,0
2012-06-13,6.0195,6.0537,5.8983,5.9858,439875,0
2012-06-14,6.0046,6.1309,5.8274,6.0317,513022,0
2012-06-15,6.0685,6.0685,5.8676,5.9485,869906,0
2012-06-18,5.8983,5.8983,5.7185,5.7431,971575,0
2012-06-19,5.8983,5.8983,5.6969,5.796,771830,0
2012-06-20,5.8525,5.8955,5.7371,5.7872,607671,0
2012-06-21,5.8117,5.8117,5.5136,5.5386,1212701,0
2012-06-22,5.5945,5.6591,5.3928,5.6348,1887069,0
2012-06-25,5.5887,5.6348,5.5196,5.629,404044,0
2012-06-26,5.6441,5.7092,5.5788,5.629,536905,0
2012-06-27,5.6627,5.8465,5.5887,5.7431,744372,0
2012-06-28,5.6934,5.7902,5.5724,5.7902,485707,0
2012-06-29,5.8983,5.8983,5.8087,5.8676,949584,0
2012-07-02,5.8617,5.8704,5.7995,5.8484,577491,0
2012-07-03,5.8525,6.0819,5.8425,6.0537,665252,0
2012-07-05,6.0416,6.2179,6.0416,6.1404,473921,0
2012-07-06,6.063,6.2179,6.026,6.1807,587500,0
2012-07-09,6.2027,6.2342,6.1039,6.2246,516674,0
2012-07-10,6.2624,6.2624,6.1309,6.175,253808,0
2012-07-11,6.1599,6.2342,6.134,6.175,378327,0
2012-07-12,6.1492,6.2342,6.1197,6.2089,267230,0
2012-07-13,6.2342,6.3334,6.2153,6.3145,212961,0
2012-07-16,6.3177,6.4114,6.3089,6.3089,313739,0
2012-07-17,6.3574,6.4076,6.2869,6.3516,337892,0
2012-07-18,6.3516,6.4423,6.2957,6.3574,413389,0
2012-07-19,6.3769,6.4911,6.3667,6.4578,350271,0
2012-07-20,6.4541,6.504,6.3549,6.3896,309167,0
2012-07-23,6.2807,6.3271,6.2057,6.3052,399583,0
2012-07-24,6.3459,6.3731,6.2089,6.3026,293575,0
2012-07-25,6.3108,6.3641,6.2153,6.3459,270158,0
2012-07-26,6.4076,6.4668,6.3108,6.4423,481171,0
2012-07-27,6.4423,6.4857,6.2895,6.4353,725930,0
2012-07-30,6.4455,6.5354,6.4114,6.4979,903512,0
2012-07-31,6.4911,6.5257,6.4353,6.4455,595341,0
2012-08-01,6.47,6.543,6.4121,6.4435,717718,0
2012-08-02,6.4114,6.4139,6.3549,6.3549,308948,0
2012-08-03,6.4578,6.4857,6.3641,6.3667,365392,0
2012-08-06,6.3957,6.504,6.3957,6.4195,500548,0
2012-08-07,6.4668,6.5196,6.3896,6.4704,567110,0
2012-08-08,6.4668,6.504,6.3957,6.4234,577838,0
2012-08-09,6.4266,6.504,6.3914,6.4516,917990,0
2012-08-10,6.4252,6.4897,6.3806,6.463,651112,0
2012-08-13,6.4409,6.5102,6.3837,6.4897,700567,0
2012-08-14,6.4979,6.5048,6.285,6.4146,519801,0
2012-08-15,6.4089,6.4911,6.3705,6.4209,396725,0
2012-08-16,6.3988,6.5,6.3901,6.463,353371,0
2012-08-17,6.4951,6.5203,6.4377,6.47,463137,0
2012-08-20,6.4566,6.4951,6.4252,6.4377,389637,0
2012-08-21,6.4474,6.4897,6.3774,6.4377,558495,0
2012-08-22,6.4409,6.4566,6.4146,6.4252,453630,0
2012-08-23,6.4321,6.4897,6.3774,6.4661,997487,0
2012-08-24,6.4796,6.6002,6.4755,6.5375,512418,0
2012-08-27,6.5388,6.5939,6.4728,6.5203,563708,0
2012-08-28,6.5176,6.6355,6.5048,6.5551,610770,0
2012-08-29,6.5715,6.6063,6.5102,6.5837,574881,0
2012-08-30,6.581,6.6355,6.53,6.5715,469890,0
2012-08-31,6.6002,6.6288,6.5388,6.6184,361526,0
2012-09-04,6.6184,6.6355,6.5327,6.5586,392195,0
2012-09-05,6.5674,6.6091,6.5327,6.5939,429893,0
2012-09-06,6.6288,6.6444,6.5491,6.6091,544014,0
2012-09-07,6.6478,6.6478,6.5375,6.5523,609211,0
2012-09-10,6.5586,6.581,6.5048,6.5586,679022,0
2012-09-11,6.5878,6.596,6.53,6.5614,375407,0
2012-09-12,6.5899,6.6184,6.5232,6.5586,487137,0
2012-09-13,6.4755,6.6478,6.4599,6.622,834224,0
2012-09-14,6.6478,6.7492,6.5074,6.5203,1578838,0
2012-09-17,6.5375,6.5523,6.4566,6.4661,520969,0
2012-09-18,6.4566,6.5203,6.2153,6.3988,1348314,0
2012-09-19,6.3901,6.4857,6.3612,6.4026,813693,0
2012-09-20,6.3926,6.4321,6.329,6.3988,495303,0
2012-09-21,6.4321,6.4435,6.3329,6.3837,484584,0
2012-09-24,6.3612,6.4911,6.3612,6.4796,602756,0
2012-09-25,6.5,6.5375,6.4089,6.4755,412532,0
2012-09-26,6.4796,6.5523,6.4089,6.53,473139,0
2012-09-27,6.5837,6.5837,6.3738,6.4409,915768,0
2012-09-28,6.4321,6.4857,6.3926,6.47,266656,0
2012-10-01,6.5074,6.5232,6.3774,6.4026,706482,0
2012-10-02,6.3988,6.4409,6.3612,6.4089,520760,0
2012-10-03,6.3861,6.453,6.3454,6.3837,527051,0
2012-10-04,6.3988,6.453,6.3674,6.4121,410677,0
2012-10-05,6.4189,6.4599,6.3806,6.4146,354034,0
2012-10-08,6.4252,6.4511,6.3988,6.4409,293351,0
2012-10-09,6.4321,6.5375,6.4321,6.5375,439177,0
2012-10-10,6.5176,6.6696,6.4728,6.5614,823566,0
2012-10-11,6.5837,6.6151,6.5232,6.5457,488463,0
2012-10-12,6.5586,6.6124,6.463,6.463,521211,0
2012-10-15,6.4661,6.4823,6.3674,6.47,882262,0
2012-10-16,6.47,6.5457,6.4409,6.4911,614898,0
2012-10-17,6.5102,6.5388,6.4409,6.4566,454507,0
2012-10-18,6.4409,6.5074,6.4089,6.5,627480,0
2012-10-19,6.5102,6.5523,6.453,6.453,505313,0
2012-10-22,6.4409,6.5586,6.3963,6.5491,325893,0
2012-10-23,6.4823,6.5232,6.3806,6.4796,777077,0
2012-10-24,6.5136,6.5203,6.3674,6.3738,278328,0
2012-10-25,6.3926,6.4121,6.2366,6.3861,628716,0
2012-10-26,6.3901,6.3901,6.2969,6.3329,412727,0
2012-10-31,6.3329,6.3806,6.2876,6.3077,485687,0
2012-11-01,6.3484,6.4897,6.3454,6.4377,339710,0
2012-11-02,6.4755,6.4755,6.314,6.4121,423521,0
2012-11-05,6.3423,6.3901,6.314,6.3549,762417,0
2012-11-06,6.3641,6.4089,6.314,6.3197,729772,0
2012-11-07,6.2793,6.329,6.2019,6.2082,818351,0
2012-11-08,6.2019,6.3102,6.1227,6.158,1075677,0
2012-11-09,5.994,6.0915,5.7337,5.8087,3247287,0
2012-11-12,5.8087,5.8844,5.5759,5.6027,1320697,0
2012-11-13,5.573,5.573,5.3562,5.451,1943491,0
2012-11-14,5.4773,5.5399,5.3133,5.3995,1014474,0
2012-11-15,5.3628,5.3831,4.9295,5.0409,2671234,0
2012-11-16,5.1495,5.4083,5.0317,5.3332,1656264,0
2012-11-19,5.4613,5.672,5.4323,5.6318,1115693,0
2012-11-20,5.6615,5.7407,5.6163,5.6295,668705,0
2012-11-21,5.6295,5.6615,5.5141,5.5469,696561,0
2012-11-23,5.5759,5.7073,5.5697,5.7046,157138,0
2012-11-26,5.7046,5.7505,5.5107,5.5561,400726,0
2012-11-27,5.58,5.6121,5.4349,5.4977,521976,0
2012-11-28,5.5009,5.5141,5.3791,5.4813,619599,0
2012-11-29,5.5666,5.6121,5.4349,5.4648,695014,0
2012-11-30,5.4648,5.5957,5.4581,5.4977,818470,0
2012-12-03,5.4977,5.6681,5.4977,5.6051,863303,0
2012-12-04,5.6121,5.9509,5.6121,5.7237,2125127,0
2012-12-05,5.711,5.9509,5.6516,5.9082,893698,0
2012-12-06,5.941,5.9995,5.7831,5.8589,753691,0
2012-12-07,5.8331,5.8525,5.6295,5.7145,908919,0
2012-12-10,5.6853,5.7145,5.524,5.5602,495621,0
2012-12-11,5.5632,5.6163,5.3562,5.406,1236443,0
2012-12-12,5.4148,5.5306,5.3831,5.4648,732758,0
2012-12-13,5.4483,5.4483,5.2647,5.3041,586971,0
2012-12-14,5.3167,5.4648,5.2778,5.4483,574116,0
2012-12-17,5.4746,5.5074,5.3398,5.3728,730506,0
2012-12-18,5.3304,5.4083,5.2844,5.3628,898848,0
2012-12-19,5.3765,5.6097,5.2712,5.4877,1124484,0
2012-12-20,5.5175,5.58,5.4213,5.4549,619274,0
2012-12-21,5.3928,5.59,5.3528,5.5306,953747,0
2012-12-24,5.5602,5.5957,5.451,5.5141,720906,0
2012-12-26,5.5561,5.6295,5.4613,5.5632,719847,0
2012-12-27,5.5399,5.5759,5.3765,5.4259,560491,0
2012-12-28,5.3791,5.4385,5.3009,5.3332,1037863,0
2012-12-31,5.2905,5.3398,5.2086,5.3398,1978018,0
2013-01-02,5.3928,5.6097,5.3831,5.4813,734980,0
2013-01-03,5.4944,5.6917,5.4944,5.6163,604080,0
2013-01-04,5.6681,5.8885,5.6253,5.8122,492745,0
2013-01-07,5.8285,5.8589,5.7598,5.8087,384801,0
2013-01-08,5.8087,5.8331,5.7831,5.8029,383397,0
2013-01-09,5.796,5.8589,5.7831,5.8059,307612,0
2013-01-10,5.8263,5.8914,5.8087,5.8413,717077,0
2013-01-11,5.9019,5.9233,5.8356,5.8617,667844,0
2013-01-14,5.8914,5.97,5.8821,5.9142,441342,0
2013-01-15,5.9082,6.0189,5.8821,6.0133,660467,0
2013-01-16,6.0229,6.1014,5.9901,6.0555,544386,0
2013-01-17,6.072,6.1076,5.9995,6.036,422180,0
2013-01-18,6.0523,6.072,5.9537,5.97,408005,0
2013-01-22,5.977,6.0025,5.9082,5.9439,718052,0
2013-01-23,5.9439,6.0378,5.9339,6.0292,522534,0
2013-01-24,6.0164,6.0523,5.9795,5.9995,425087,0
2013-01-25,5.9995,6.036,5.9537,6.0189,449253,0
2013-01-28,6.0378,6.1051,5.9795,6.068,428776,0
2013-01-29,6.0429,6.1183,6.0064,6.0651,312771,0
2013-01-30,6.0651,6.1051,6.0133,6.0322,693558,0
2013-01-31,6.036,6.2196,6.0088,6.2063,918357,0
2013-02-01,5.3133,5.5632,5.1625,5.3105,7038699,0
2013-02-04,5.3304,5.3436,5.0939,5.1135,3011409,0
2013-02-05,5.0908,5.1071,4.8574,5.0678,4814092,0
2013-02-06,4.9164,5.0282,4.8574,4.9104,3758098,0
2013-02-07,4.8934,4.9655,4.8508,4.8905,2052686,0
2013-02-08,4.923,5.2317,4.8999,5.1985,2038897,0
2013-02-11,5.202,5.229,5.0378,5.1691,2246493,0
2013-02-12,5.1603,5.2716,5.099,5.1838,1018212,0
2013-02-13,5.194,5.224,5.0786,5.0953,819772,0
2013-02-14,5.0886,5.0922,4.987,5.0718,1332557,0
2013-02-15,5.0581,5.0786,4.9428,5.0068,1431496,0
2013-02-19,5.0173,5.0852,4.98,5.075,1080432,0
2013-02-20,5.0953,5.1467,5.0445,5.109,746125,0
2013-02-21,4.9833,5.0678,4.9256,4.9591,1209680,0
2013-02-22,4.9763,4.9763,4.8435,4.8435,1270109,0
2013-02-25,4.8508,4.9256,4.7796,4.7932,851069,0
2013-02-26,4.8102,4.8371,4.6202,4.7218,1692504,0
2013-02-27,4.6873,4.7724,4.6064,4.6367,893793,0
2013-02-28,4.6097,4.6504,4.5654,4.5861,1058949,0
2013-03-01,4.5009,4.5043,4.2903,4.4601,4305815,0
2013-03-04,4.5418,4.5418,4.3037,4.3143,2155843,0
2013-03-05,4.3143,4.3143,4.0629,4.1611,3913746,0
2013-03-06,4.1305,4.209,4.0969,4.1273,1725383,0
2013-03-07,4.1102,4.3078,4.1034,4.209,1500525,0
2013-03-08,4.2223,4.3037,4.1985,4.2494,1398770,0
2013-03-11,4.3175,4.4601,4.2663,4.3005,1027423,0
2013-03-12,4.348,4.3854,4.2702,4.3517,583997,0
2013-03-13,4.3343,4.3957,4.2903,4.3343,493088,0
2013-03-14,4.3312,4.3685,4.2837,4.3005,459759,0
2013-03-15,4.294,4.3107,4.2194,4.2428,804215,0
2013-03-18,4.2464,4.2531,4.1342,4.1953,693291,0
2013-03-19,4.1782,4.209,4.0629,4.0832,1239671,0
2013-03-20,4.0866,4.093,3.9099,4.0525,2990144,0
2013-03-21,4.0525,4.1102,3.9916,4.0763,1175689,0
2013-03-22,4.0763,4.1646,4.0629,4.1205,1049315,0
2013-03-25,4.1172,4.209,4.0763,4.0763,771712,0
2013-03-26,4.0763,4.1985,4.0324,4.1545,797347,0
2013-03-27,4.1853,4.2121,4.1579,4.1985,588628,0
2013-03-28,4.2194,4.2464,4.1442,4.1579,521117,0
2013-04-01,4.1545,4.1716,4.1003,4.1102,481740,0
2013-04-02,4.114,4.1409,4.0592,4.0629,544990,0
2013-04-03,4.0763,4.0866,3.9609,4.022,831419,0
2013-04-04,4.0152,4.0422,3.9133,3.9576,982866,0
2013-04-05,3.9166,4.046,3.9133,4.0291,571694,0
2013-04-08,4.056,4.0729,3.9984,4.0388,426373,0
2013-04-09,4.0355,4.0729,3.9846,4.0016,941719,0
2013-04-10,4.0119,4.1545,4.0016,4.0016,765180,0
2013-04-11,4.0016,4.0251,3.9237,3.9505,1042668,0
2013-04-12,3.9505,4.0324,3.944,3.9949,749110,0
2013-04-15,3.9709,3.9744,3.8351,3.8692,1203781,0
2013-04-16,3.8963,3.9609,3.8045,3.8351,1205592,0
2013-04-17,3.8284,3.832,3.6586,3.6824,2509332,0
2013-04-18,3.7162,3.7366,3.5735,3.6925,1880151,0
2013-04-19,3.7298,3.7298,3.6007,3.6246,1475018,0
2013-04-22,3.6349,3.689,3.5669,3.6654,1173656,0
2013-04-23,3.6788,3.7094,3.6108,3.6958,1056504,0
2013-04-24,3.6925,3.8861,3.6925,3.8555,836658,0
2013-04-25,3.8726,4.0185,3.8589,3.9642,1221033,0
2013-04-26,4.0492,4.0492,3.9064,3.9709,1099809,0
2013-04-29,4.0152,4.0799,3.9781,4.0422,754796,0
2013-04-30,4.0629,4.2121,4.056,4.1885,1228323,0
2013-05-01,4.2632,4.2632,4.0866,4.1376,1327556,0
2013-05-02,4.2397,4.345,4.1885,4.294,2324008,0
2013-05-03,4.3619,4.4129,4.3175,4.3885,1751806,0
2013-05-06,4.4703,4.5246,4.433,4.5213,1783048,0
2013-05-07,4.5351,4.562,4.4671,4.5043,1294884,0
2013-05-08,4.5213,4.5213,4.3957,4.4262,1755601,0
2013-05-09,4.416,4.416,4.3716,4.4129,1169396,0
2013-05-10,4.416,4.416,4.3548,4.3548,1811636,0
2013-05-13,4.3685,4.4071,4.3009,4.3294,1102612,0
2013-05-14,4.3437,4.3508,4.3009,4.3437,832609,0
2013-05-15,4.3471,4.3577,4.269,4.2867,818608,0
2013-05-16,4.2975,4.3258,4.1764,4.1941,899628,0
2013-05-17,4.191,4.3081,4.191,4.276,596160,0
2013-05-20,4.3117,4.436,4.2975,4.4112,964218,0
2013-05-21,4.4502,4.4751,4.3965,4.468,780995,0
2013-05-22,4.4751,4.5137,4.3508,4.372,775098,0
2013-05-23,4.3543,4.4214,4.2975,4.4071,803839,0
2013-05-24,4.4112,4.4929,4.3614,4.468,584023,0
2013-05-28,4.5425,4.642,4.5425,4.5633,1157365,0
2013-05-29,4.5355,4.5633,4.4787,4.5492,466913,0
2013-05-30,4.5606,4.5994,4.5355,4.5852,626829,0
2013-05-31,4.7347,4.7416,4.4783,4.4936,600116,0
2013-06-03,4.5355,4.6382,4.4787,4.6382,1080019,0
2013-06-04,4.642,4.9258,4.642,4.8695,3168107,0
2013-06-05,4.9012,4.9295,4.7379,4.8905,1541020,0
2013-06-06,4.8832,4.9012,4.7341,4.7555,539611,0
2013-06-07,4.7626,4.8555,4.7626,4.8269,350254,0
2013-06-10,4.8513,4.9398,4.8335,4.8623,662418,0
2013-06-11,4.8412,4.9327,4.8016,4.8371,612652,0
2013-06-12,4.8482,4.8726,4.7058,4.7413,397290,0
2013-06-13,4.7129,4.752,4.6311,4.6849,430347,0
2013-06-14,4.7237,4.7593,4.6632,4.6806,350435,0
2013-06-17,4.7058,4.7379,4.5633,4.6561,632795,0
2013-06-18,4.6702,4.752,4.6523,4.7095,369356,0
2013-06-19,4.7379,4.7805,4.7095,4.7341,197450,0
2013-06-20,4.6877,4.7768,4.6027,4.6102,694751,0
2013-06-21,4.5956,4.7129,4.5492,4.6877,549601,0
2013-06-24,4.6311,4.6311,4.3508,4.4569,938548,0
2013-06-25,4.4929,4.553,4.4392,4.4787,594493,0
2013-06-26,4.4818,4.5459,4.372,4.4142,588280,0
2013-06-27,4.4214,4.4712,4.3577,4.3894,512001,0
2013-06-28,4.372,4.5317,4.372,4.436,439751,0
2013-07-01,4.4996,4.5815,4.4818,4.4962,381689,0
2013-07-02,4.5182,4.6523,4.5066,4.5492,501691,0
2013-07-03,4.5677,4.5815,4.5317,4.5564,330425,0
2013-07-05,4.6064,4.6382,4.5285,4.6353,363587,0
2013-07-08,4.6561,4.7129,4.5815,4.5994,533774,0
2013-07-09,4.6169,4.6702,4.6169,4.6382,368135,0
2013-07-10,4.6353,4.7199,4.5459,4.7021,431168,0
2013-07-11,4.7199,4.8159,4.6877,4.7908,580501,0
2013-07-12,4.8084,4.8798,4.7626,4.8231,498964,0
2013-07-15,4.8555,4.9149,4.8441,4.8767,492952,0
2013-07-16,4.9012,4.9149,4.8555,4.8869,501770,0
2013-07-17,4.8832,4.9189,4.8084,4.9149,625192,0
2013-07-18,4.9149,4.9398,4.8767,4.9398,459465,0
2013-07-19,4.9372,4.9581,4.8798,4.9581,383959,0
2013-07-22,4.9581,4.9687,4.8974,4.9372,512744,0
2013-07-23,4.9372,4.9398,4.8905,4.9149,537173,0
2013-07-24,4.9258,4.9372,4.9118,4.9149,535801,0
2013-07-25,4.9295,4.9372,4.8269,4.8832,558722,0
2013-07-26,4.9723,5.2565,4.9372,5.2136,1735683,0
2013-07-29,5.2565,5.4342,5.2565,5.3452,1362957,0
2013-07-30,5.3589,5.4372,5.32,5.32,663919,0
2013-07-31,5.331,5.4411,5.331,5.4302,1289810,0
2013-08-01,5.4659,5.4911,5.423,5.4411,721707,0
2013-08-02,5.4581,5.473,5.423,5.451,513731,0
2013-08-05,5.4627,5.5474,5.4302,5.4581,1275359,0
2013-08-06,5.5047,5.5474,5.4581,5.5474,909215,0
2013-08-07,5.5474,5.5828,5.4446,5.53,636960,0
2013-08-08,5.5579,5.5933,5.5047,5.5329,877106,0
2013-08-09,5.5753,5.5753,5.416,5.4696,1512010,0
2013-08-12,5.5112,5.6487,5.4142,5.4446,908009,0
2013-08-13,5.4142,5.4446,5.2031,5.2366,1135293,0
2013-08-14,5.2031,5.2366,5.0252,5.106,1003843,0
2013-08-15,5.0324,5.1023,4.98,5.0282,704616,0
2013-08-16,5.0358,5.099,5.0173,5.0173,582563,0
2013-08-19,5.0205,5.0689,4.8314,4.9056,1073635,0
2013-08-20,4.9093,5.0173,4.8498,4.9574,640238,0
2013-08-21,4.9873,5.0282,4.8715,4.8715,455778,0
2013-08-22,4.8763,5.0435,4.8763,5.0252,296076,0
2013-08-23,5.0689,5.3145,5.0659,5.2066,622369,0
2013-08-26,5.2437,5.4334,5.2437,5.2662,741644,0
2013-08-27,5.2739,5.3332,5.2251,5.2591,416936,0
2013-08-28,5.2437,5.3556,4.9946,5.0912,880808,0
2013-08-29,5.1401,5.1953,5.0173,5.0205,534186,0
2013-08-30,5.0729,5.1625,4.9611,4.9651,496201,0
2013-09-03,5.0399,5.106,4.9056,4.951,631886,0
2013-09-04,4.9356,5.0617,4.757,4.805,5004136,0
2013-09-05,4.9056,4.9611,4.8314,4.846,1021172,0
2013-09-06,4.8869,4.9873,4.8314,4.8568,563173,0
2013-09-09,4.8832,5.047,4.8498,4.9356,609144,0
2013-09-10,4.7752,4.8392,4.746,4.7715,2234526,0
2013-09-11,4.7829,4.8314,4.7752,4.805,701934,0
2013-09-12,4.8166,4.8314,4.7867,4.7903,437390,0
2013-09-13,4.7942,4.8126,4.757,4.7829,433547,0
2013-09-16,4.8126,4.8126,4.7493,4.7607,628554,0
2013-09-17,4.7715,4.7976,4.7237,4.7681,502534,0
2013-09-18,4.7829,4.7942,4.7124,4.7867,666237,0
2013-09-19,4.8272,4.8392,4.7607,4.824,830570,0
2013-09-20,4.8392,4.846,4.7942,4.7976,452069,0
2013-09-23,4.8272,4.8498,4.7867,4.8272,724657,0
2013-09-24,4.8498,4.8793,4.7976,4.8314,791423,0
2013-09-25,4.8611,4.8793,4.8351,4.8686,862748,0
2013-09-26,4.8869,4.98,4.8869,4.9687,907843,0
2013-09-27,4.98,4.9873,4.8534,4.8534,489929,0
2013-09-30,4.8498,4.8944,4.8314,4.8611,433906,0
2013-10-01,4.8908,4.9093,4.8686,4.8869,412388,0
2013-10-02,4.898,4.9356,4.8793,4.9093,627480,0
2013-10-03,4.9244,5.0358,4.9056,5.0205,528196,0
2013-10-04,5.0435,5.1582,5.0252,5.1283,820840,0
2013-10-07,5.1283,5.1802,5.0129,5.0173,849621,0
2013-10-08,5.0173,5.0729,4.9463,4.9541,396945,0
2013-10-09,4.9611,5.0205,4.9244,4.991,505235,0
2013-10-10,5.0205,5.1582,5.0205,5.1211,614535,0
2013-10-11,5.1324,5.2959,5.1283,5.2739,656809,0
2013-10-14,5.2778,5.3589,5.2218,5.3332,547025,0
2013-10-15,5.3145,5.4559,5.3105,5.3661,664783,0
2013-10-16,5.3892,5.4702,5.3892,5.4702,394148,0
2013-10-17,5.4889,5.5602,5.4746,5.5445,699128,0
2013-10-18,5.5747,5.5747,5.4334,5.5445,746469,0
2013-10-21,5.5602,5.5602,5.5002,5.5074,464439,0
2013-10-22,5.5374,5.5486,5.4631,5.5112,455259,0
2013-10-23,5.5224,5.5224,5.4187,5.4411,493096,0
2013-10-24,5.4264,5.4746,5.3928,5.4334,647776,0
2013-10-25,4.8314,4.8686,4.3072,4.5261,6935462,0
2013-10-28,4.4818,4.4859,4.2589,4.2924,3215745,0
2013-10-29,4.2924,4.4895,4.2739,4.456,1168855,0
2013-10-30,4.441,4.4445,4.3001,4.3107,940931,0
2013-10-31,4.3107,4.3965,4.2739,4.2739,763115,0
2013-11-01,4.3037,4.3631,4.2739,4.2739,759827,0
2013-11-04,4.3258,4.3294,4.2589,4.2774,981554,0
2013-11-05,4.2814,4.3072,4.2441,4.2663,859253,0
2013-11-06,4.2814,4.2924,4.1992,4.2142,889611,0
2013-11-07,4.218,4.2702,4.1811,4.1956,1804991,0
2013-11-08,4.1956,4.2221,4.125,4.1773,1277502,0
2013-11-11,4.1773,4.2221,4.1362,4.1811,1144445,0
2013-11-12,4.16,4.1678,4.0311,4.1169,1626614,0
2013-11-13,4.0936,4.1483,4.0388,4.0427,894773,0
2013-11-14,4.0311,4.0388,3.9062,3.9999,1976809,0
2013-11-15,3.9842,3.9883,3.8126,3.8945,2593738,0
2013-11-18,3.8554,3.8554,3.6525,3.6954,2938049,0
2013-11-19,3.6762,3.6838,3.5161,3.637,2579117,0
2013-11-20,3.6134,3.7072,3.5744,3.6487,785576,0
2013-11-21,3.6487,3.7891,3.6487,3.7463,1479894,0
2013-11-22,3.7228,3.7463,3.6682,3.7188,499773,0
2013-11-25,3.7344,3.7501,3.5902,3.602,902058,0
2013-11-26,3.594,3.6838,3.555,3.5706,776320,0
2013-11-27,3.5668,3.6097,3.5587,3.5744,755536,0
2013-11-29,3.6876,3.7072,3.6134,3.6721,696424,0
2013-12-02,3.7072,3.7188,3.6565,3.6762,1002892,0
2013-12-03,3.6682,3.6762,3.6174,3.6213,765467,0
2013-12-04,3.6408,3.6604,3.5706,3.594,752806,0
2013-12-05,3.5823,3.5902,3.5432,3.5511,782395,0
2013-12-06,3.5511,3.5902,3.5121,3.5668,771385,0
2013-12-09,3.5511,3.5511,3.4379,3.4573,1767727,0
2013-12-10,3.4379,3.5355,3.4379,3.5199,757285,0
2013-12-11,3.5316,3.5432,3.4535,3.5121,799884,0
2013-12-12,3.5043,3.5081,3.4339,3.4964,788734,0
2013-12-13,3.5121,3.5121,3.4653,3.481,437577,0
2013-12-16,3.4887,3.5081,3.4184,3.4379,823985,0
2013-12-17,3.4653,3.4653,3.3599,3.4068,1255644,0
2013-12-18,3.4027,3.4146,3.3522,3.3676,1046551,0
2013-12-19,3.3561,3.5004,3.3561,3.4887,1072476,0
2013-12-20,3.5121,3.5121,3.4146,3.4535,1141558,0
2013-12-23,3.4535,3.4613,3.3794,3.3912,1321140,0
2013-12-24,3.3912,3.4573,3.3599,3.4379,706537,0
2013-12-26,3.3951,3.473,3.3951,3.4379,1013932,0
2013-12-27,3.4339,3.4379,3.3754,3.4223,1414199,0
2013-12-30,3.4339,3.6097,3.4223,3.5043,1596002,0
2013-12-31,3.4887,3.5355,3.4379,3.4849,1574218,0
2014-01-02,3.4887,3.5472,3.4887,3.5121,428758,0
2014-01-03,3.5121,3.6291,3.5121,3.5863,594331,0
2014-01-06,3.6253,3.6954,3.5902,3.6525,692907,0
2014-01-07,3.6917,3.7149,3.6525,3.6994,635698,0
2014-01-08,3.7072,3.7188,3.6097,3.637,460589,0
2014-01-09,3.7344,3.7619,3.6682,3.6838,963951,0
2014-01-10,3.6682,3.7344,3.6682,3.6798,382777,0
2014-01-13,3.7032,3.7267,3.6643,3.6682,302395,0
2014-01-14,3.6682,3.6876,3.633,3.6762,465593,0
2014-01-15,3.6876,3.7032,3.6525,3.7032,399117,0
2014-01-16,3.7072,3.7695,3.6876,3.7695,523747,0
2014-01-17,3.754,3.8047,3.7384,3.7774,428051,0
2014-01-21,3.7853,3.8399,3.7072,3.7735,963553,0
2014-01-22,3.7658,3.7735,3.7072,3.7695,620622,0
2014-01-23,3.7579,3.7695,3.7267,3.7344,460738,0
2014-01-24,3.7188,3.7267,3.6291,3.7149,927074,0
2014-01-27,3.7032,3.7072,3.633,3.6798,601558,0
2014-01-28,3.6876,3.8321,3.6762,3.8008,752840,0
2014-01-29,3.8047,3.8321,3.7501,3.7695,564849,0
2014-01-30,3.7968,3.8242,3.7813,3.8008,465041,0
2014-01-31,3.7892,3.7892,3.4925,3.6253,2719595,0
2014-02-03,3.6174,3.6876,3.5199,3.6487,2184341,0
2014-02-04,3.6917,3.6917,3.5706,3.6446,875668,0
2014-02-05,3.6253,3.6838,3.6056,3.6643,696293,0
2014-02-06,3.6762,3.8126,3.6682,3.7813,2196556,0
2014-02-07,3.8203,3.949,3.7891,3.8788,2582200,0
2014-02-10,3.9256,3.9295,3.8593,3.914,1666848,0
2014-02-11,3.9219,3.9335,3.7695,3.7853,3113644,0
2014-02-12,3.8258,3.8962,3.7388,3.8175,945757,0
2014-02-13,3.8217,3.8962,3.7926,3.8175,830947,0
2014-02-14,3.8217,3.8962,3.7679,3.7803,835376,0
2014-02-18,3.7512,3.7512,3.5481,3.5522,2396793,0
2014-02-19,3.5441,3.573,3.4444,3.4735,2052636,0
2014-02-20,3.4694,3.4735,3.3574,3.3906,1284415,0
2014-02-21,3.3864,3.5066,3.3616,3.4361,790560,0
2014-02-24,3.4238,3.5522,3.403,3.4198,1284480,0
2014-02-25,3.4238,3.4611,3.3369,3.3574,1058811,0
2014-02-26,3.3574,3.5108,3.3574,3.3947,1111012,0
2014-02-27,3.4113,3.4611,3.378,3.4405,474177,0
2014-02-28,3.4653,3.5189,3.403,3.4694,688544,0
2014-03-03,3.4777,3.5605,3.4694,3.5316,667969,0
2014-03-04,3.5316,3.5522,3.5024,3.5108,421138,0
2014-03-05,3.5024,3.5108,3.4487,3.4653,454595,0
2014-03-06,3.4653,3.4735,3.4155,3.4405,598766,0
2014-03-07,3.428,3.4611,3.4072,3.4072,504956,0
2014-03-10,3.4198,3.4487,3.3906,3.403,492892,0
2014-03-11,3.403,3.4361,3.399,3.4321,276760,0
2014-03-12,3.4405,3.457,3.3616,3.3699,664207,0
2014-03-13,3.378,3.3947,3.3326,3.3409,716968,0
2014-03-14,3.3451,3.378,3.2579,3.3369,1395520,0
2014-03-17,3.3369,3.378,3.2747,3.3369,718796,0
2014-03-18,3.3369,3.3656,3.2747,3.291,783129,0
2014-03-19,3.2747,3.291,3.0591,3.1626,2708045,0
2014-03-20,3.1543,3.1585,2.9636,3.0426,2305743,0
2014-03-21,3.0341,3.0797,3.0052,3.0716,1044800,0
2014-03-24,3.0633,3.0922,3.0135,3.0257,733163,0
2014-03-25,3.0257,3.0673,2.9844,3.0466,966103,0
2014-03-26,3.0466,3.1045,3.0466,3.0838,756576,0
2014-03-27,3.0922,3.0922,2.9844,3.0135,580635,0
2014-03-28,3.0135,3.0426,3.0052,3.0257,447891,0
2014-03-31,3.0383,3.0879,3.0257,3.0716,330886,0
2014-04-01,3.0797,3.0879,3.0257,3.0341,563028,0
2014-04-02,3.0383,3.0756,3.0257,3.0716,334009,0
2014-04-03,3.055,3.0716,3.03,3.0507,380825,0
2014-04-04,3.0507,3.0879,3.0466,3.0591,451081,0
2014-04-07,3.0756,3.0838,3.0507,3.0633,296123,0
2014-04-08,3.0797,3.1336,3.0633,3.1294,659508,0
2014-04-09,3.1253,3.2413,3.1129,3.229,833962,0
2014-04-10,3.2332,3.2496,3.171,3.1874,605329,0
2014-04-11,3.1793,3.2704,3.171,3.2207,769339,0
2014-04-14,3.2207,3.2704,3.1957,3.2083,373741,0
2014-04-15,3.2166,3.2621,3.1917,3.2621,409578,0
2014-04-16,3.2621,3.3369,3.2456,3.3076,667003,0
2014-04-17,3.3076,3.399,3.2828,3.3533,793440,0
2014-04-21,3.3574,3.4155,3.3159,3.4113,863648,0
2014-04-22,3.4198,3.4653,3.3947,3.4321,807812,0
2014-04-23,3.4487,3.4942,3.4198,3.4238,611281,0
2014-04-24,3.4321,3.4902,3.4198,3.4735,684382,0
2014-04-25,3.3947,3.399,3.2787,3.3491,1365077,0
2014-04-28,3.3741,3.4735,3.3656,3.4611,1147448,0
2014-04-29,3.4818,3.5605,3.4735,3.5024,1220388,0
2014-04-30,3.5231,3.5564,3.4611,3.4777,789229,0
2014-05-01,3.4902,3.5066,3.4405,3.4694,663710,0
2014-05-02,3.4942,3.4983,3.4405,3.4529,842857,0
2014-05-05,3.4735,3.5024,3.4529,3.4902,1049928,0
2014-05-06,3.5024,3.5647,3.4859,3.5316,1413805,0
2014-05-07,3.5812,3.6022,3.4902,3.5149,1200716,0
2014-05-08,3.5522,3.5564,3.5231,3.5359,1336670,0
2014-05-09,3.5605,3.5605,3.4653,3.4694,1806735,0
2014-05-12,3.5149,3.5149,3.4405,3.4529,2029612,0
2014-05-13,3.4435,3.4435,3.3502,3.3769,1455160,0
2014-05-14,3.3726,3.3811,3.2969,3.3058,786891,0
2014-05-15,3.3058,3.3324,3.1679,3.2125,1172839,0
2014-05-16,3.1901,3.2657,3.1901,3.2657,634336,0
2014-05-19,3.2657,3.6435,3.2435,3.5723,2366361,0
2014-05-20,3.5679,3.5945,3.4079,3.4213,964169,0
2014-05-21,3.4035,3.4523,3.3369,3.3457,508175,0
2014-05-22,3.3545,3.439,3.3502,3.4035,410750,0
2014-05-23,3.4213,3.439,3.3769,3.3945,368923,0
2014-05-27,3.4035,3.5012,3.4035,3.4523,554694,0
2014-05-28,3.4612,3.4702,3.3769,3.399,310243,0
2014-05-29,3.3945,3.4612,3.3856,3.457,356335,0
2014-05-30,3.4879,3.4879,3.4079,3.4213,994844,0
2014-06-02,3.4435,3.4523,3.399,3.4123,467505,0
2014-06-03,3.4123,3.4346,3.4035,3.4035,342100,0
2014-06-04,3.4035,3.448,3.4035,3.4123,373496,0
2014-06-05,3.4346,3.448,3.4123,3.4346,298603,0
2014-06-06,3.448,3.457,3.3678,3.3811,601426,0
2014-06-09,3.3769,3.439,3.3769,3.399,511946,0
2014-06-10,3.4079,3.4435,3.399,3.399,381483,0
2014-06-11,3.4168,3.4346,3.399,3.4123,337539,0
2014-06-12,3.4303,3.4612,3.4213,3.4612,463688,0
2014-06-13,3.4656,3.5057,3.457,3.4879,603196,0
2014-06-16,3.51,3.6124,3.4746,3.5945,728715,0
2014-06-17,3.5945,3.5945,3.5367,3.5367,488968,0
2014-06-18,3.5634,3.5634,3.4656,3.5234,530022,0
2014-06-19,3.51,3.5322,3.4746,3.4968,417832,0
2014-06-20,3.4879,3.51,3.4656,3.4656,435213,0
2014-06-23,3.4834,3.5547,3.4702,3.5367,531525,0
2014-06-24,3.5547,3.5768,3.5279,3.5547,489390,0
2014-06-25,3.5547,3.5679,3.5012,3.51,439083,0
2014-06-26,3.5012,3.5679,3.5012,3.5634,419607,0
2014-06-27,3.5723,3.5768,3.5547,3.5679,349457,0
2014-06-30,3.5723,3.5723,3.55,3.5679,361671,0
2014-07-01,3.5679,3.6078,3.5679,3.5768,432072,0
2014-07-02,3.5768,3.6212,3.5589,3.6168,515170,0
2014-07-03,3.6168,3.6212,3.599,3.6168,204614,0
2014-07-07,3.6212,3.6435,3.6124,3.6435,350502,0
2014-07-08,3.6435,3.6612,3.6212,3.6568,467621,0
2014-07-09,3.6612,3.7011,3.6568,3.6745,702842,0
2014-07-10,3.6701,3.6745,3.5589,3.6168,552613,0
2014-07-11,3.6168,3.6656,3.6035,3.6256,308988,0
2014-07-14,3.6256,3.6656,3.6256,3.6656,373975,0
2014-07-15,3.6656,3.6656,3.6124,3.6523,500708,0
2014-07-16,3.6568,3.6745,3.6345,3.6745,337490,0
2014-07-17,3.6878,3.71,3.6656,3.6968,418897,0
2014-07-18,3.7011,3.71,3.6788,3.7055,342509,0
2014-07-21,3.71,3.7146,3.6878,3.7055,497913,0
2014-07-22,3.7055,3.7279,3.6878,3.7234,333309,0
2014-07-23,3.7322,3.7322,3.71,3.7322,379848,0
2014-07-24,3.7234,3.7367,3.71,3.7367,325974,0
2014-07-25,3.7367,3.7367,3.6568,3.6833,832643,0
2014-07-28,3.6701,3.6923,3.6389,3.6435,649879,0
2014-07-29,3.6656,3.7055,3.6479,3.6701,348396,0
2014-07-30,3.6968,3.7055,3.6479,3.6523,522052,0
2014-07-31,3.6523,3.6968,3.6345,3.6523,889182,0
2014-08-01,3.6078,3.6612,3.4746,3.5322,1689905,0
2014-08-04,3.5547,3.5858,3.5146,3.5456,1045485,0
2014-08-05,3.5547,3.6833,3.5367,3.5723,1450057,0
2014-08-06,3.599,3.6345,3.51,3.5634,1051998,0
2014-08-07,3.5768,3.5901,3.5412,3.5811,1344062,0
2014-08-08,3.5858,3.5858,3.5456,3.5589,1033630,0
2014-08-11,3.5768,3.599,3.51,3.5679,1987574,0
2014-08-12,3.5282,3.5849,3.4809,3.4856,1656657,0
2014-08-13,3.4148,3.4714,3.3863,3.3958,1678775,0
2014-08-14,3.4148,3.443,3.3813,3.3863,809807,0
2014-08-15,3.3627,3.3813,3.2681,3.3199,1330122,0
2014-08-18,3.306,3.3342,3.0979,3.1166,2096462,0
2014-08-19,3.0882,3.0979,2.9984,3.0505,2116633,0
2014-08-20,3.0362,3.0362,2.8376,2.9511,3129102,0
2014-08-21,2.932,3.0552,2.8943,3.0268,1566228,0
2014-08-22,3.0362,3.2018,3.0362,3.1638,1269021,0
2014-08-25,3.1876,3.2253,3.0741,3.0979,973491,0
2014-08-26,3.0788,3.2302,3.0788,3.1782,735258,0
2014-08-27,3.1829,3.1923,3.1452,3.1734,282734,0
2014-08-28,3.1686,3.1829,3.0882,3.0882,799508,0
2014-08-29,3.1072,3.1166,2.9936,3.0316,1103608,0
2014-09-02,3.0362,3.0979,3.0174,3.0174,993031,0
2014-09-03,3.0221,3.0646,2.9984,2.9984,338498,0
2014-09-04,3.0174,3.0221,2.9795,3.0031,322951,0
2014-09-05,3.0126,3.0174,2.9607,2.9936,524840,0
2014-09-08,2.9841,2.9936,2.9607,2.9654,372190,0
2014-09-09,2.9464,2.9936,2.9464,2.9511,435034,0
2014-09-10,2.937,2.9749,2.937,2.9558,339859,0
2014-09-11,2.9558,2.9795,2.9417,2.9701,365423,0
2014-09-12,2.9795,3.041,2.937,2.9795,1154764,0
2014-09-15,2.9891,2.9984,2.9607,2.9749,523328,0
2014-09-16,2.9558,3.0316,2.9511,2.9936,411700,0
2014-09-17,2.9795,3.0126,2.9795,2.9795,247479,0
2014-09-18,2.9701,2.9984,2.9701,2.9795,408690,0
2014-09-19,2.9749,2.9936,2.9558,2.9749,353325,0
2014-09-22,2.9654,2.9841,2.9511,2.9795,554007,0
2014-09-23,2.9511,2.9936,2.932,2.9936,507792,0
2014-09-24,2.9984,3.0031,2.9086,2.9133,686552,0
2014-09-25,2.9133,2.932,2.8991,2.9228,975523,0
2014-09-26,2.9274,2.9984,2.9228,2.9795,442452,0
2014-09-29,2.9795,2.9891,2.932,2.9841,216150,0
2014-09-30,2.9795,2.9841,2.9464,2.9749,409006,0
2014-10-01,2.9749,2.9749,2.8943,2.932,702464,0
2014-10-02,2.9417,2.9417,2.658,2.9086,1704279,0
2014-10-03,2.9038,2.9038,2.7997,2.8472,398158,0
2014-10-06,2.8423,2.8472,2.658,2.677,1099013,0
2014-10-07,2.6626,2.6959,2.5491,2.5633,1551311,0
2014-10-08,2.5491,2.587,2.2465,2.5491,2356727,0
2014-10-09,2.5301,2.5301,2.3269,2.3694,1727800,0
2014-10-10,2.3647,2.4829,2.3174,2.3742,603854,0
2014-10-13,2.3647,2.3979,2.3174,2.3174,411199,0
2014-10-14,2.3126,2.341,2.3126,2.341,438309,0
2014-10-15,2.3269,2.3647,2.2701,2.36,953141,0
2014-10-16,2.3506,2.4971,2.3174,2.4878,1220545,0
2014-10-17,2.5065,2.5775,2.4687,2.554,762363,0
2014-10-20,2.554,2.5917,2.554,2.587,507667,0
2014-10-21,2.6059,2.6438,2.5633,2.6388,583789,0
2014-10-22,2.6388,2.6438,2.5633,2.5633,442343,0
2014-10-23,2.601,2.6485,2.535,2.5775,370726,0
2014-10-24,2.5586,2.6059,2.554,2.5822,180373,0
2014-10-27,2.5775,2.5775,2.445,2.4687,458262,0
2014-10-28,2.4781,2.6388,2.4781,2.5161,853301,0
2014-10-29,2.5208,2.587,2.4829,2.4971,316288,0
2014-10-30,2.4878,2.5491,2.4592,2.4641,295760,0
2014-10-31,2.4641,2.5917,2.4544,2.535,722102,0
2014-11-03,2.5822,2.6722,2.5822,2.658,884265,0
2014-11-04,2.6959,2.7288,2.6106,2.658,752480,0
2014-11-05,2.7478,2.8235,2.7337,2.776,1425746,0
2014-11-06,2.7902,2.814,2.7431,2.7478,1333423,0
2014-11-07,2.7902,2.7902,2.7241,2.7478,874974,0
2014-11-10,2.7856,2.7997,2.7478,2.7619,1314873,0
2014-11-11,2.8046,2.8046,2.6959,2.7288,2115213,0
2014-11-12,2.7451,2.7759,2.6536,2.684,1019850,0
2014-11-13,2.6638,2.6689,2.5012,2.5569,967860,0
2014-11-14,2.5672,2.6282,2.552,2.5569,492034,0
2014-11-17,2.5569,2.5824,2.4909,2.5368,881358,0
2014-11-18,2.5469,2.5569,2.4602,2.5062,673104,0
2014-11-19,2.5163,2.5317,2.4503,2.4655,475074,0
2014-11-20,2.4655,2.5774,2.4602,2.552,510398,0
2014-11-21,2.5824,2.6436,2.5672,2.6179,597727,0
2014-11-24,2.6179,2.7706,2.6179,2.684,635510,0
2014-11-25,2.6892,2.7249,2.5875,2.6027,423165,0
2014-11-26,2.6027,2.6436,2.5875,2.6436,314799,0
2014-11-28,2.6027,2.6282,2.5368,2.552,739758,0
2014-12-01,2.552,2.5569,2.4147,2.4858,1097708,0
2014-12-02,2.4909,2.5012,2.4147,2.4351,756488,0
2014-12-03,2.4602,2.5469,2.4555,2.5216,513390,0
2014-12-04,2.4961,2.5163,2.4555,2.4602,596250,0
2014-12-05,2.4555,2.4655,2.4452,2.4452,494552,0
2014-12-08,2.4452,2.4452,2.1605,2.2012,1473173,0
2014-12-09,2.1504,2.4147,2.0843,2.3741,1186018,0
2014-12-10,2.3741,2.4555,2.2623,2.3843,1137022,0
2014-12-11,2.3894,2.4402,2.323,2.3283,754164,0
2014-12-12,2.2723,2.3486,2.2368,2.2928,766788,0
2014-12-15,2.3283,2.3639,2.1095,2.1248,971646,0
2014-12-16,2.0995,2.2265,2.0945,2.1605,791169,0
2014-12-17,2.1453,2.3333,2.1453,2.2979,909872,0
2014-12-18,2.3843,2.5062,2.2928,2.2928,1001613,0
2014-12-19,2.2979,2.3384,2.2623,2.2877,889177,0
2014-12-22,2.2877,2.323,2.1961,2.2215,597648,0
2014-12-23,2.2164,2.2368,2.1555,2.1861,719477,0
2014-12-24,2.1808,2.1861,2.1402,2.1708,295621,0
2014-12-26,2.1861,2.1861,2.0893,2.0995,1018144,0
2014-12-29,2.0995,2.1095,1.9877,2.008,1647985,0
2014-12-30,2.008,2.008,1.9064,1.947,1330357,0
2014-12-31,1.8554,2.0181,1.8301,2.0181,1824829,0
2015-01-02,1.9775,2.1046,1.9775,2.0843,427971,0
2015-01-05,2.0741,2.079,1.9623,2.0234,414474,0
2015-01-06,2.0486,2.0486,1.9064,1.9215,600962,0
2015-01-07,1.9215,2.0386,1.9215,1.9775,646329,0
2015-01-08,2.013,2.0437,1.9825,1.9825,436378,0
2015-01-09,2.008,2.0589,1.9825,1.9877,434867,0
2015-01-12,1.9825,2.008,1.9368,1.9877,301981,0
2015-01-13,2.0028,2.0181,1.9522,2.0028,579809,0
2015-01-14,1.9723,2.0335,1.9419,2.0234,524405,0
2015-01-15,2.0538,2.0538,2.013,2.0335,188388,0
2015-01-16,2.0335,2.0589,2.013,2.0538,232183,0
2015-01-20,2.0589,2.079,2.008,2.0181,233760,0
2015-01-21,2.0386,2.0688,2.0335,2.0486,294315,0
2015-01-22,2.064,2.064,2.0234,2.064,464518,0
2015-01-23,2.0688,2.1095,2.0486,2.0843,362361,0
2015-01-26,2.1095,2.1861,2.0843,2.1861,377660,0
2015-01-27,2.1605,2.2825,2.1605,2.1657,697674,0
2015-01-28,2.1861,2.252,2.1657,2.191,355074,0
2015-01-29,2.1961,2.2062,2.1095,2.1657,362662,0
2015-01-30,2.2164,2.3081,2.2062,2.2877,980180,0
2015-02-02,2.3081,2.4858,2.2928,2.4756,911935,0
2015-02-03,2.5418,2.5824,2.4756,2.552,1148132,0
2015-02-04,2.5418,2.5672,2.5112,2.5469,680413,0
2015-02-05,2.5469,2.5824,2.5216,2.5317,944603,0
2015-02-06,2.5368,2.5978,2.5216,2.5978,811994,0
2015-02-09,2.6334,2.7097,2.6282,2.6942,2000368,0
2015-02-10,2.6942,2.7146,2.5672,2.6179,1370820,0
2015-02-11,2.5714,2.5769,2.4454,2.5659,904968,0
2015-02-12,2.5549,2.5659,2.4399,2.5001,761243,0
2015-02-13,2.5496,2.5769,2.5276,2.5549,574106,0
2015-02-17,2.5331,2.5385,2.4124,2.4399,567260,0
2015-02-18,2.4672,2.4948,2.4399,2.4563,226640,0
2015-02-19,2.4124,2.4233,2.3466,2.3576,616320,0
2015-02-20,2.3685,2.4342,2.3685,2.3795,317007,0
2015-02-23,2.3522,2.3795,2.3138,2.3246,361238,0
2015-02-24,2.3246,2.4948,2.3192,2.4015,449422,0
2015-02-25,2.3959,2.4563,2.385,2.4124,195930,0
2015-02-26,2.4124,2.4124,2.3576,2.3795,228055,0
2015-02-27,2.4838,2.5221,2.4399,2.4726,604217,0
2015-03-02,2.5001,2.5659,2.4672,2.5385,557012,0
2015-03-03,2.5276,2.5385,2.4948,2.5111,260814,0
2015-03-04,2.5056,2.5056,2.4726,2.4891,240023,0
2015-03-05,2.4948,2.5056,2.4672,2.5001,293827,0
2015-03-06,2.5001,2.5056,2.4672,2.4948,210842,0
2015-03-09,2.4838,2.4891,2.4124,2.4179,282153,0
2015-03-10,2.4124,2.4508,2.3576,2.3576,321187,0
2015-03-11,2.3632,2.3741,2.3138,2.3138,244034,0
2015-03-12,2.3301,2.4618,2.3301,2.3905,141352,0
2015-03-13,2.4179,2.4179,2.3192,2.3301,198255,0
2015-03-16,2.3301,2.3411,2.3138,2.3192,186950,0
2015-03-17,2.3192,2.4233,2.3083,2.4179,231449,0
2015-03-18,2.4233,2.4399,2.3741,2.4179,231449,0
2015-03-19,2.385,2.4399,2.3632,2.4399,190048,0
2015-03-20,2.4399,2.4454,2.4124,2.4124,212119,0
2015-03-23,2.4233,2.4342,2.3632,2.3741,203181,0
2015-03-24,2.3632,2.385,2.3355,2.3355,263184,0
2015-03-25,2.3355,2.3685,2.3355,2.3355,210294,0
2015-03-26,2.3466,2.385,2.3466,2.3576,206463,0
2015-03-27,2.3685,2.3741,2.3138,2.3138,114541,0
2015-03-30,2.3301,2.3466,2.3138,2.3301,163602,0
2015-03-31,2.3301,2.385,2.3138,2.3576,63905,0
2015-04-01,2.3411,2.3741,2.3411,2.3632,138069,0
2015-04-02,2.3632,2.3632,2.3411,2.3632,128767,0
2015-04-06,2.385,2.4508,2.3795,2.3905,266836,0
2015-04-07,2.3795,2.4508,2.3795,2.4454,149610,0
2015-04-08,2.4399,2.5221,2.4289,2.5001,243488,0
2015-04-09,2.5111,2.5221,2.4563,2.4726,148046,0
2015-04-10,2.4726,2.5385,2.4726,2.5056,202451,0
2015-04-13,2.5276,2.6206,2.5276,2.5879,397973,0
2015-04-14,2.5879,2.6811,2.5879,2.6317,310424,0
2015-04-15,2.6701,2.7085,2.6701,2.6811,378866,0
2015-04-16,2.692,2.7195,2.6427,2.6864,203484,0
2015-04-17,2.714,2.7249,2.6756,2.7249,296198,0
2015-04-20,2.7414,2.7634,2.6756,2.7195,435302,0
2015-04-21,2.7304,2.7414,2.6647,2.6647,243988,0
2015-04-22,2.6811,2.6864,2.6482,2.6756,209944,0
2015-04-23,2.6864,2.714,2.6647,2.6864,197526,0
2015-04-24,2.714,2.7414,2.6864,2.7195,226709,0
2015-04-27,2.7414,2.7414,2.6975,2.7414,221053,0
2015-04-28,2.7414,2.7908,2.714,2.7579,330123,0
2015-04-29,2.7634,2.7963,2.7634,2.7963,271026,0
2015-04-30,2.8072,2.8181,2.7742,2.7963,245861,0
2015-05-01,2.8072,2.8072,2.6593,2.7579,951335,0
2015-05-04,2.7908,2.7963,2.692,2.7359,603340,0
2015-05-05,2.7469,2.7908,2.7031,2.714,432625,0
2015-05-06,2.7469,2.7798,2.714,2.714,376996,0
2015-05-07,2.7414,2.7523,2.6593,2.6701,578794,0
2015-05-08,2.6864,2.7414,2.6593,2.7195,406725,0
2015-05-11,2.7249,2.7304,2.6864,2.7085,400524,0
2015-05-12,2.7195,2.7523,2.7085,2.7414,727736,0
2015-05-13,2.6599,2.8461,2.5785,2.7531,862996,0
2015-05-14,2.7938,2.7938,2.7065,2.7298,345164,0
2015-05-15,2.7181,2.7181,2.6775,2.6889,276736,0
2015-05-18,2.6775,2.6775,2.5086,2.5201,659887,0
2015-05-19,2.5201,2.5378,2.4504,2.491,271287,0
2015-05-20,2.5027,2.5086,2.4096,2.4854,333310,0
2015-05-21,2.5027,2.561,2.4737,2.5027,316642,0
2015-05-22,2.5378,2.6424,2.5086,2.59,282455,0
2015-05-26,2.6308,2.7355,2.5959,2.6948,303968,0
2015-05-27,2.7065,2.7181,2.6018,2.6076,172325,0
2015-05-28,2.5726,2.6076,2.5086,2.5551,179983,0
2015-05-29,2.6134,2.7007,2.5378,2.5785,549447,0
2015-06-01,2.59,2.6366,2.5668,2.6192,289792,0
2015-06-02,2.6134,2.6424,2.6076,2.6308,160033,0
2015-06-03,2.625,2.6889,2.6192,2.6775,141571,0
2015-06-04,2.6483,2.6775,2.6308,2.6424,191740,0
2015-06-05,2.6134,2.6366,2.5551,2.625,268539,0
2015-06-08,2.6134,2.625,2.5668,2.5843,152568,0
2015-06-09,2.5494,2.6076,2.5494,2.5959,123758,0
2015-06-10,2.5785,2.6366,2.5378,2.6018,257227,0
2015-06-11,2.6018,2.6076,2.532,2.5494,262809,0
2015-06-12,2.5785,2.6076,2.5086,2.59,195520,0
2015-06-15,2.5551,2.5551,2.5143,2.532,149302,0
2015-06-16,2.5143,2.5261,2.5027,2.5201,134183,0
2015-06-17,2.5143,2.5435,2.5086,2.532,109958,0
2015-06-18,2.5378,2.5785,2.5027,2.5143,145865,0
2015-06-19,2.4969,2.5201,2.4678,2.491,222492,0
2015-06-22,2.5261,2.5378,2.4678,2.4854,234522,0
2015-06-23,2.4737,2.491,2.4562,2.4737,247750,0
2015-06-24,2.4621,2.4737,2.4562,2.4621,115972,0
2015-06-25,2.4621,2.4678,2.4446,2.4621,196378,0
2015-06-26,2.4504,2.4678,2.4446,2.4621,137104,0
2015-06-29,2.4446,2.4562,2.4388,2.4562,203422,0
2015-06-30,2.4562,2.4678,2.433,2.4678,231673,0
2015-07-01,2.4562,2.4621,2.4213,2.433,256856,0
2015-07-02,2.4272,2.4446,2.4038,2.4272,231599,0
2015-07-06,2.3805,2.4096,2.2408,2.299,655795,0
2015-07-07,2.2816,2.3107,2.2349,2.3107,481754,0
2015-07-08,2.2642,2.3049,2.2349,2.2467,227134,0
2015-07-09,2.2408,2.2816,2.2176,2.2585,256168,0
2015-07-10,2.2699,2.2816,2.2176,2.2525,580029,0
2015-07-13,2.3282,2.3282,2.2176,2.2467,349804,0
2015-07-14,2.2234,2.2525,2.1711,2.1825,528219,0
2015-07-15,2.1711,2.2059,2.1711,2.1825,280804,0
2015-07-16,2.1767,2.2349,2.1711,2.1885,262526,0
2015-07-17,2.2059,2.2176,2.1594,2.1594,251013,0
2015-07-20,2.1594,2.1825,2.008,2.0487,456497,0
2015-07-21,2.0197,2.0371,1.8683,1.886,536905,0
2015-07-22,1.8568,1.8626,1.7404,1.7809,899248,0
2015-07-23,1.7752,1.9497,1.7693,1.9033,474367,0
2015-07-24,1.9033,2.0662,1.9033,2.008,337778,0
2015-07-27,1.9789,2.008,1.9324,1.9324,286750,0
2015-07-28,1.8974,1.944,1.8916,1.9324,166655,0
2015-07-29,1.9497,2.0371,1.9324,2.0139,190883,0
2015-07-30,2.0255,2.0896,2.0023,2.0371,226271,0
2015-07-31,2.0139,2.1361,1.9847,2.1128,300323,0
2015-08-03,2.0662,2.0662,1.9207,1.9557,467916,0
2015-08-04,1.9672,2.0429,1.9672,2.0197,128683,0
2015-08-05,2.0197,2.0197,1.9672,1.9672,164077,0
2015-08-06,1.9847,1.9847,1.8916,1.944,352345,0
2015-08-07,1.9557,2.0371,1.9266,1.9497,364581,0
2015-08-10,2.0023,2.0314,1.9324,2.0197,498249,0
2015-08-11,1.9789,1.9847,1.9207,1.9614,905115,0
2015-08-12,2.0439,2.0754,1.8928,1.9621,414865,0
2015-08-13,1.9685,1.9685,1.8866,1.8992,284156,0
2015-08-14,1.8866,1.9496,1.8866,1.9369,311983,0
2015-08-17,1.9119,1.9307,1.8992,1.9055,389902,0
2015-08-18,1.8866,1.9181,1.8866,1.9181,445078,0
2015-08-19,1.8866,1.9055,1.7797,1.8427,573401,0
2015-08-20,1.7609,1.7923,1.6162,1.654,449371,0
2015-08-21,1.6162,1.6226,1.5155,1.5848,513295,0
2015-08-24,1.4841,1.5973,1.2577,1.4841,555327,0
2015-08-25,1.566,1.6729,1.566,1.5973,400871,0
2015-08-26,1.6414,1.6414,1.5595,1.5721,127370,0
2015-08-27,1.5848,1.6854,1.5848,1.679,215146,0
2015-08-28,1.742,1.9496,1.723,1.8866,788226,0
2015-08-31,1.9369,1.9432,1.8678,1.9245,418520,0
2015-09-01,1.8992,1.9245,1.8615,1.9055,188429,0
2015-09-02,1.9181,1.9181,1.8739,1.9181,123868,0
2015-09-03,1.9181,1.9181,1.8928,1.9119,104630,0
2015-09-04,1.8866,1.9119,1.8739,1.8928,81573,0
2015-09-08,1.8992,1.8992,1.7735,1.8364,197017,0
2015-09-09,1.8176,1.8489,1.7735,1.7735,47385,0
2015-09-10,1.7797,1.7986,1.7105,1.723,87618,0
2015-09-11,1.698,1.723,1.5973,1.6289,282248,0
2015-09-14,1.6099,1.786,1.6035,1.723,304032,0
2015-09-15,1.7546,1.8049,1.6915,1.7042,145019,0
2015-09-16,1.698,1.7735,1.6414,1.6476,140091,0
2015-09-17,1.6476,1.6854,1.6226,1.6414,142634,0
2015-09-18,1.6351,1.6602,1.6035,1.6476,167282,0
2015-09-21,1.654,1.6729,1.6289,1.6289,73303,0
2015-09-22,1.6226,1.654,1.6099,1.6226,50883,0
2015-09-23,1.6099,1.6162,1.5848,1.6099,151380,0
2015-09-24,1.6035,1.6162,1.5721,1.5785,112583,0
2015-09-25,1.566,1.6035,1.566,1.5721,106537,0
2015-09-28,1.566,1.5721,1.5031,1.5471,348779,0
2015-09-29,1.5155,1.522,1.4904,1.4904,288132,0
2015-09-30,1.4904,1.5092,1.4401,1.4464,469564,0
2015-10-01,1.415,1.5155,1.3773,1.415,415026,0
2015-10-02,1.4086,1.4717,1.3961,1.4717,332177,0
2015-10-05,1.4967,1.6226,1.4779,1.5848,205403,0
2015-10-06,1.5848,1.7358,1.5848,1.7042,285428,0
2015-10-07,1.7358,1.8866,1.7358,1.8615,294333,0
2015-10-08,1.8805,1.9685,1.8615,1.9307,208784,0
2015-10-09,1.9809,1.9934,1.8866,1.9055,201310,0
2015-10-12,1.8992,1.9369,1.8992,1.8992,89132,0
2015-10-13,1.9181,1.9496,1.8992,1.8992,109878,0
2015-10-14,1.8866,1.8992,1.7671,1.8805,251718,0
2015-10-15,1.8992,1.8992,1.7986,1.8238,182545,0
2015-10-16,1.8111,1.8552,1.786,1.8427,115761,0
2015-10-19,1.8238,1.8552,1.7609,1.7923,79824,0
2015-10-20,1.7797,1.8615,1.7797,1.8552,142560,0
2015-10-21,1.8427,1.8615,1.8049,1.8427,72349,0
2015-10-22,1.8427,1.9119,1.83,1.9119,101927,0
2015-10-23,1.8805,1.9181,1.8427,1.9181,107652,0
2015-10-26,1.8805,1.9181,1.8238,1.8805,89683,0
2015-10-27,1.8427,1.8615,1.7105,1.7294,171098,0
2015-10-28,1.7358,1.8427,1.7358,1.8364,93498,0
2015-10-29,1.7923,1.8364,1.7923,1.8176,51362,0
2015-10-30,1.9307,1.9369,1.8552,1.8739,201469,0
2015-11-02,1.8992,1.9307,1.8427,1.8866,1004789,0
2015-11-03,1.9119,1.9496,1.8992,1.9055,255215,0
2015-11-04,1.9432,1.9432,1.8805,1.8805,440064,0
2015-11-05,1.8866,1.9181,1.8615,1.8866,150426,0
2015-11-06,1.8866,1.9119,1.8427,1.8992,406437,0
2015-11-09,1.9496,1.9496,1.8238,1.8238,737140,0
2015-11-10,1.7713,1.887,1.6555,1.7236,570408,0
2015-11-11,1.785,1.785,1.6011,1.6011,345973,0
2015-11-12,1.6077,1.6282,1.5874,1.6011,157794,0
2015-11-13,1.6011,1.6213,1.5668,1.5668,162491,0
2015-11-16,1.5533,1.6282,1.492,1.6282,296067,0
2015-11-17,1.6146,1.7236,1.533,1.6011,229865,0
2015-11-18,1.5737,1.6282,1.5533,1.6077,157648,0
2015-11-19,1.6077,1.6077,1.5668,1.5668,172325,0
2015-11-20,1.5668,1.5737,1.4306,1.4784,261866,0
2015-11-23,1.4784,1.6691,1.4784,1.56,290193,0
2015-11-24,1.5533,1.635,1.5533,1.635,116133,0
2015-11-25,1.6213,1.6964,1.5533,1.6964,192289,0
2015-11-27,1.7236,1.7577,1.6077,1.7509,340248,0
2015-11-30,1.8122,1.8394,1.7099,1.8258,297827,0
2015-12-01,1.8258,1.853,1.7033,1.7236,199571,0
2015-12-02,1.7033,1.7304,1.6011,1.6011,234347,0
2015-12-03,1.56,1.6419,1.56,1.5874,199240,0
2015-12-04,1.5804,1.5942,1.533,1.5464,195079,0
2015-12-07,1.5261,1.533,1.4375,1.4375,275809,0
2015-12-08,1.4306,1.6011,1.4306,1.4443,280123,0
2015-12-09,1.4648,1.56,1.2128,1.2194,1300666,0
2015-12-10,1.2263,1.3148,1.2263,1.2944,518005,0
2015-12-11,1.2672,1.2739,1.2194,1.2263,389568,0
2015-12-14,1.2128,1.2194,1.0357,1.0833,508626,0
2015-12-15,1.131,1.1991,0.9946,0.9946,738624,0
2015-12-16,0.9946,1.1037,0.9878,1.0558,737009,0
2015-12-17,1.0492,1.0764,1.0083,1.0287,387954,0
2015-12-18,1.0219,1.0219,0.9128,0.9742,630297,0
2015-12-21,0.9742,0.9878,0.9607,0.9809,294891,0
2015-12-22,0.9809,1.0422,0.9674,1.0015,220599,0
2015-12-23,1.0357,1.2194,1.0287,1.2128,377533,0
2015-12-24,1.2194,1.2671,1.2128,1.233,162616,0
2015-12-28,1.1581,1.1854,1.1377,1.1445,226530,0
2015-12-29,1.1581,1.1991,1.1514,1.1786,315119,0
2015-12-30,1.1581,1.1852,1.124,1.1241,137752,0
2015-12-31,1.1241,1.3626,1.1241,1.3353,617478,0
2016-01-04,1.2875,1.3216,1.2128,1.3216,118098,0
2016-01-05,1.3353,1.3353,1.2467,1.2467,78103,0
2016-01-06,1.2128,1.2263,1.1922,1.2128,99785,0
2016-01-07,1.1581,1.1921,1.1241,1.1514,145963,0
2016-01-08,1.1581,1.2263,1.1377,1.2128,152667,0
2016-01-11,1.1991,1.1991,1.0901,1.1103,223669,0
2016-01-12,1.0901,1.103,0.9401,1.0083,391796,0
2016-01-13,0.9401,0.9742,0.9198,0.9607,206364,0
2016-01-14,0.9607,1.0287,0.9401,1.0083,163456,0
2016-01-15,0.9401,1.0015,0.9198,1.0015,236578,0
2016-01-19,1.0015,1.0015,0.9061,0.9128,253644,0
2016-01-20,0.8857,0.9668,0.8857,0.9539,444254,0
2016-01-21,0.9264,1.0492,0.9264,0.9946,263746,0
2016-01-22,1.0219,1.0628,1.0083,1.0357,130871,0
2016-01-25,1.0287,1.0628,1.0015,1.0015,67706,0
2016-01-26,1.0219,1.0833,1.0049,1.0764,121345,0
2016-01-27,1.0833,1.1103,1.0422,1.0558,105650,0
2016-01-28,1.0969,1.2128,1.0661,1.2128,191368,0
2016-01-29,1.2398,1.2604,1.1856,1.2128,324235,0
2016-02-01,1.2536,1.2978,1.2128,1.2672,305583,0
2016-02-02,1.2263,1.233,1.1514,1.2057,189150,0
2016-02-03,1.1854,1.2809,1.1854,1.2739,180704,0
2016-02-04,1.308,1.3353,1.233,1.2604,299593,0
2016-02-05,1.2604,1.2944,1.2263,1.2739,243127,0
2016-02-08,1.2809,1.2809,1.1581,1.1717,303676,0
2016-02-09,1.1717,1.2253,1.1514,1.1922,439152,0
2016-02-10,1.1184,1.2934,1.1184,1.2174,336603,0
2016-02-11,1.2326,1.2326,1.1413,1.1488,231136,0
2016-02-12,1.1793,1.2707,1.1793,1.24,169916,0
2016-02-16,1.2707,1.2707,1.1107,1.1337,217079,0
2016-02-17,1.1107,1.1945,1.1107,1.1641,130134,0
2016-02-18,1.2022,1.2326,1.126,1.126,85033,0
2016-02-19,1.1184,1.1413,1.118,1.1184,79796,0
2016-02-22,1.1184,1.1862,1.1107,1.126,99353,0
2016-02-23,1.0957,1.1793,1.0957,1.1488,264864,0
2016-02-24,1.1488,1.1641,1.1337,1.1413,77629,0
2016-02-25,1.1564,1.1868,1.1413,1.1868,121538,0
2016-02-26,1.263,1.3086,1.1868,1.2022,399593,0
2016-02-29,1.2707,1.3467,1.2174,1.3315,337340,0
2016-03-01,1.3467,1.3467,1.2896,1.3086,102478,0
2016-03-02,1.3086,1.3467,1.2493,1.3467,136758,0
2016-03-03,1.3161,1.3542,1.3086,1.3542,175113,0
2016-03-04,1.3542,1.4379,1.3087,1.3847,254777,0
2016-03-07,1.4227,1.5065,1.4076,1.4683,353596,0
2016-03-08,1.4608,1.4608,1.3772,1.3924,212249,0
2016-03-09,1.4076,1.4913,1.4075,1.4683,121422,0
2016-03-10,1.4608,1.4836,1.4227,1.4533,90597,0
2016-03-11,1.4683,1.4836,1.4303,1.4454,83182,0
2016-03-14,1.4836,1.4836,1.4379,1.4608,123440,0
2016-03-15,1.4227,1.4683,1.4227,1.4454,51015,0
2016-03-16,1.476,1.4836,1.448,1.4836,62493,0
2016-03-17,1.4454,1.4988,1.4454,1.476,169517,0
2016-03-18,1.4836,1.514,1.4683,1.4913,92594,0
2016-03-21,1.4913,1.5445,1.4913,1.514,151938,0
2016-03-22,1.5217,1.5596,1.5217,1.5445,113636,0
2016-03-23,1.5596,1.5748,1.4988,1.5217,154341,0
2016-03-24,1.4836,1.5065,1.4303,1.4303,160832,0
2016-03-28,1.4454,1.4823,1.4076,1.4152,107462,0
2016-03-29,1.4076,1.4592,1.4076,1.4379,63294,0
2016-03-30,1.4608,1.4836,1.337,1.337,249223,0
2016-03-31,1.3011,1.3694,1.3011,1.3086,175419,0
2016-04-01,1.3161,1.3994,1.263,1.3161,147405,0
2016-04-04,1.3161,1.3924,1.3161,1.3322,136553,0
2016-04-05,1.3315,1.334,1.2934,1.3315,84566,0
2016-04-06,1.3924,1.4226,1.3542,1.3924,157983,0
2016-04-07,1.3694,1.3694,1.3086,1.3239,103001,0
2016-04-08,1.3239,1.4151,1.3239,1.3924,244244,0
2016-04-11,1.3924,1.4227,1.3805,1.4076,119023,0
2016-04-12,1.4152,1.4608,1.4077,1.4533,96969,0
2016-04-13,1.4379,1.514,1.4379,1.4913,176960,0
2016-04-14,1.5065,1.5217,1.4821,1.5216,200283,0
2016-04-15,1.5065,1.6357,1.5065,1.5978,247143,0
2016-04-18,1.5445,1.6586,1.514,1.6511,209107,0
2016-04-19,1.6511,1.8565,1.6511,1.8412,321703,0
2016-04-20,1.8565,1.9021,1.788,1.8641,265780,0
2016-04-21,1.8945,1.9326,1.8792,1.8945,260271,0
2016-04-22,1.8945,2.1075,1.8945,2.0315,254026,0
2016-04-25,2.0543,2.1608,2.0161,2.0543,331429,0
2016-04-26,2.1226,2.1645,2.0618,2.077,223531,0
2016-04-27,2.077,2.1531,2.077,2.1302,218013,0
2016-04-28,2.1608,2.2064,2.0315,2.0391,574550,0
2016-04-29,1.8868,1.8868,1.7766,1.8335,633701,0
2016-05-02,1.7348,1.7499,1.4454,1.6357,587780,0
2016-05-03,1.6207,1.6434,1.5978,1.6207,177553,0
2016-05-04,1.6053,1.6207,1.5978,1.6053,103283,0
2016-05-05,1.6053,1.6966,1.6053,1.6357,148804,0
2016-05-06,1.6357,1.7575,1.6357,1.7042,223883,0
2016-05-09,1.7348,1.7956,1.6966,1.7195,152192,0
2016-05-10,1.7728,1.8183,1.7271,1.7728,385698,0
2016-05-11,1.7337,1.8291,1.7178,1.7974,162764,0
2016-05-12,1.7974,1.7974,1.6541,1.6623,195357,0
2016-05-13,1.6303,1.7018,1.5906,1.6303,168682,0
2016-05-16,1.6623,1.7336,1.4713,1.4793,376651,0
2016-05-17,1.4394,1.4633,1.1692,1.1692,1302794,0
2016-05-18,1.1055,1.1692,1.0737,1.1452,390577,0
2016-05-19,1.1213,1.1373,1.0816,1.1373,194844,0
2016-05-20,1.1533,1.1929,1.1452,1.1771,159710,0
2016-05-23,1.1692,1.177,1.1533,1.1612,87644,0
2016-05-24,1.1612,1.2964,1.1533,1.2805,179287,0
2016-05-25,1.2725,1.3122,1.2725,1.2964,103757,0
2016-05-26,1.3122,1.352,1.3043,1.352,155271,0
2016-05-27,1.4157,1.4316,1.385,1.4078,198022,0
2016-05-31,1.4474,1.4713,1.4078,1.4474,153110,0
2016-06-01,1.3917,1.4236,1.3917,1.3917,154485,0
2016-06-02,1.3997,1.4394,1.3917,1.3917,78108,0
2016-06-03,1.3679,1.3837,1.2964,1.352,149024,0
2016-06-06,1.3361,1.3917,1.3202,1.3441,153918,0
2016-06-07,1.3679,1.3997,1.3441,1.3917,86004,0
2016-06-08,1.3917,1.4553,1.3814,1.4474,124125,0
2016-06-09,1.4394,1.4498,1.3758,1.4316,88659,0
2016-06-10,1.3917,1.4316,1.3758,1.3758,85793,0
2016-06-13,1.3758,1.4078,1.3599,1.3758,79108,0
2016-06-14,1.3679,1.3758,1.3122,1.3281,124638,0
2016-06-15,1.3202,1.3679,1.3122,1.3679,31264,0
2016-06-16,1.3679,1.3679,1.3202,1.3361,39145,0
2016-06-17,1.3441,1.4316,1.3043,1.3758,195265,0
2016-06-20,1.3917,1.4236,1.3759,1.3997,54185,0
2016-06-21,1.3838,1.4157,1.3838,1.3997,48418,0
2016-06-22,1.4157,1.4316,1.3758,1.3997,38382,0
2016-06-23,1.3917,1.3997,1.3679,1.3758,87125,0
2016-06-24,1.352,1.3758,1.3202,1.3361,148696,0
2016-06-27,1.3361,1.3361,1.3122,1.3122,114274,0
2016-06-28,1.352,1.3917,1.3202,1.3361,110601,0
2016-06-29,1.3838,1.3838,1.352,1.3679,54198,0
2016-06-30,1.3838,1.3838,1.3281,1.3599,67009,0
2016-07-01,1.3599,1.3769,1.3441,1.3679,67620,0
2016-07-05,1.3599,1.3758,1.3441,1.36,53320,0
2016-07-06,1.3441,1.3599,1.3441,1.3599,47280,0
2016-07-07,1.3679,1.3679,1.3361,1.3361,81026,0
2016-07-08,1.352,1.352,1.3361,1.3441,65617,0
2016-07-11,1.352,1.3599,1.3441,1.3441,61689,0
2016-07-12,1.3599,1.3917,1.3599,1.3838,62185,0
2016-07-13,1.3917,1.4316,1.3885,1.4316,96848,0
2016-07-14,1.4157,1.4316,1.3917,1.3917,79373,0
2016-07-15,1.4157,1.4316,1.3934,1.4316,126176,0
2016-07-18,1.4316,1.4316,1.3997,1.4157,102848,0
2016-07-19,1.4316,1.4656,1.4158,1.4236,170779,0
2016-07-20,1.4394,1.4553,1.4243,1.4316,80522,0
2016-07-21,1.4316,1.4633,1.4316,1.4633,104056,0
2016-07-22,1.4713,1.4872,1.4633,1.4633,117522,0
2016-07-25,1.4793,1.5112,1.4713,1.5112,144072,0
2016-07-26,1.5112,1.5112,1.4872,1.5032,141939,0
2016-07-27,1.5112,1.5271,1.4713,1.4793,160711,0
2016-07-28,1.4793,1.543,1.4713,1.543,153283,0
2016-07-29,1.4872,1.5032,1.2247,1.2884,892080,0
2016-08-01,1.2884,1.3122,1.1293,1.2009,472082,0
2016-08-02,1.2009,1.2327,1.1055,1.1055,517254,0
2016-08-03,1.2088,1.2088,1.1134,1.185,253689,0
2016-08-04,1.2088,1.2318,1.185,1.2168,216546,0
2016-08-05,1.2247,1.2566,1.2168,1.2526,133310,0
2016-08-08,1.3122,1.352,1.2725,1.3441,267448,0
2016-08-09,1.4713,1.4713,1.3599,1.3758,352645,0
2016-08-10,1.3701,1.384,1.2635,1.2716,244126,0
2016-08-11,1.2635,1.3783,1.2471,1.3045,210150,0
2016-08-12,1.2963,1.3127,1.2553,1.288,92189,0
2016-08-15,1.3045,1.3045,1.2389,1.2791,118044,0
2016-08-16,1.2635,1.288,1.2553,1.2635,111487,0
2016-08-17,1.2716,1.2963,1.2471,1.288,76148,0
2016-08-18,1.3127,1.3127,1.2306,1.2553,177890,0
2016-08-19,1.288,1.288,1.2306,1.2306,79380,0
2016-08-22,1.2306,1.2716,1.2224,1.2224,69165,0
2016-08-23,1.2306,1.288,1.2306,1.2553,167587,0
2016-08-24,1.2389,1.2437,1.2142,1.2224,95238,0
2016-08-25,1.2306,1.2471,1.2224,1.2471,91963,0
2016-08-26,1.2553,1.2553,1.2224,1.2389,91460,0
2016-08-29,1.2389,1.2389,1.2142,1.2142,146232,0
2016-08-30,1.2142,1.2306,1.2142,1.2225,86229,0
2016-08-31,1.2142,1.2306,1.2142,1.2142,71541,0
2016-09-01,1.2142,1.2224,1.1977,1.206,101896,0
2016-09-02,1.2306,1.2306,1.1977,1.2061,62964,0
2016-09-06,1.2142,1.2306,1.2142,1.2306,82883,0
2016-09-07,1.2142,1.2306,1.2142,1.2306,90184,0
2016-09-08,1.206,1.2306,1.206,1.2306,53208,0
2016-09-09,1.2142,1.2306,1.206,1.2069,78285,0
2016-09-12,1.165,1.2142,1.1568,1.1896,162586,0
2016-09-13,1.1733,1.1884,1.165,1.165,49012,0
2016-09-14,1.1568,1.1814,1.1568,1.165,32549,0
2016-09-15,1.165,1.1814,1.165,1.1733,29628,0
2016-09-16,1.1977,1.1977,1.165,1.165,88472,0
2016-09-19,1.1568,1.1733,1.1486,1.1568,172846,0
2016-09-20,1.1568,1.2224,1.1568,1.1568,102667,0
2016-09-21,1.1733,1.1795,1.1568,1.1568,93559,0
2016-09-22,1.1568,1.1733,1.1239,1.1404,121755,0
2016-09-23,1.165,1.2142,1.1404,1.1486,191054,0
2016-09-26,1.1321,1.1814,1.1321,1.1404,66303,0
2016-09-27,1.1404,1.1568,1.1404,1.1404,31522,0
2016-09-28,1.1404,1.1404,1.0748,1.1239,206387,0
2016-09-29,1.1239,1.1501,1.1239,1.1404,102398,0
2016-09-30,1.1568,1.1568,1.1157,1.1239,79983,0
2016-10-03,1.1486,1.1733,1.1321,1.165,78041,0
2016-10-04,1.1486,1.1814,1.1486,1.1568,73533,0
2016-10-05,1.1568,1.1977,1.1568,1.1896,113891,0
2016-10-06,1.1814,1.1977,1.1814,1.1977,81671,0
2016-10-07,1.2142,1.2224,1.1896,1.1896,131413,0
2016-10-10,1.1896,1.2224,1.1568,1.2224,173918,0
2016-10-11,1.1896,1.2496,1.1896,1.206,252694,0
2016-10-12,1.1977,1.2553,1.1815,1.2224,104630,0
2016-10-13,1.2224,1.2471,1.2224,1.2389,55907,0
2016-10-14,1.2389,1.2477,1.2142,1.2389,87920,0
2016-10-17,1.2471,1.2553,1.2306,1.2471,70294,0
2016-10-18,1.2553,1.2553,1.2224,1.2409,108602,0
2016-10-19,1.2553,1.2635,1.2306,1.2553,222686,0
2016-10-20,1.2716,1.2716,1.2142,1.2306,151069,0
2016-10-21,1.2471,1.2471,1.2142,1.2389,120420,0
2016-10-24,1.2306,1.237,1.2142,1.2306,54911,0
2016-10-25,1.2389,1.2389,1.2142,1.2224,101441,0
2016-10-26,1.2224,1.2224,1.206,1.206,71948,0
2016-10-27,1.1977,1.2306,1.1977,1.206,64551,0
2016-10-28,1.2389,1.2471,1.1977,1.2224,111821,0
2016-10-31,1.2389,1.2389,1.1977,1.1977,87923,0
2016-11-01,1.1896,1.2224,1.1896,1.1977,87135,0
2016-11-02,1.165,1.1977,1.1568,1.1814,120174,0
2016-11-03,1.1814,1.2125,1.1777,1.206,88769,0
2016-11-04,1.2037,1.2224,1.1658,1.206,147282,0
2016-11-07,1.1896,1.206,1.1845,1.1896,162833,0
2016-11-08,1.222,1.2306,1.205,1.222,86701,0
2016-11-09,1.1965,1.2393,1.1965,1.2393,97721,0
2016-11-10,1.2393,1.2393,1.2135,1.2306,96344,0
2016-11-11,1.2135,1.2196,1.1794,1.1794,111465,0
2016-11-14,1.1965,1.1965,1.1708,1.1965,85527,0
2016-11-15,1.1965,1.2306,1.1794,1.1965,173183,0
2016-11-16,1.1879,1.2306,1.1879,1.222,139162,0
2016-11-17,1.2051,1.2306,1.1879,1.222,82044,0
2016-11-18,1.2306,1.2306,1.1879,1.2135,105376,0
2016-11-21,1.2051,1.222,1.1879,1.188,148995,0
2016-11-22,1.1965,1.2203,1.1794,1.1794,111062,0
2016-11-23,1.1794,1.2135,1.1708,1.2135,100355,0
2016-11-25,1.2135,1.2135,1.1794,1.2135,65566,0
2016-11-28,1.1794,1.2135,1.1794,1.1794,151114,0
2016-11-29,1.1794,1.1898,1.1708,1.1708,93774,0
2016-11-30,1.1879,1.2135,1.1794,1.1879,202612,0
2016-12-01,1.1708,1.2051,1.1708,1.1879,227822,0
2016-12-02,1.1965,1.2077,1.1623,1.1879,265748,0
2016-12-05,1.2135,1.2135,1.1965,1.205,170758,0
2016-12-06,1.2051,1.2051,1.1942,1.1965,63853,0
2016-12-07,1.2051,1.2051,1.1879,1.1879,91098,0
2016-12-08,1.1965,1.1965,1.1794,1.1878,116357,0
2016-12-09,1.1708,1.1879,1.1537,1.1623,304094,0
2016-12-12,1.1708,1.2135,1.1623,1.1879,497059,0
2016-12-13,1.1965,1.2393,1.1794,1.222,347540,0
2016-12-14,1.2051,1.2306,1.2051,1.2306,168052,0
2016-12-15,1.2306,1.2306,1.1965,1.1965,150123,0
2016-12-16,1.2051,1.2306,1.1965,1.2135,138412,0
2016-12-19,1.2306,1.2393,1.1965,1.2393,271409,0
2016-12-20,1.2393,1.2393,1.1965,1.222,167140,0
2016-12-21,1.2393,1.2393,1.222,1.222,91385,0
2016-12-22,1.222,1.2306,1.1965,1.1965,168458,0
2016-12-23,1.2051,1.2306,1.2051,1.222,91558,0
2016-12-27,1.222,1.2306,1.1965,1.1965,113483,0
2016-12-28,1.1965,1.222,1.1879,1.1976,132266,0
2016-12-29,1.1794,1.2392,1.1794,1.2249,294996,0
2016-12-30,1.222,1.2306,1.1794,1.2051,205313,0
2017-01-03,1.2306,1.2563,1.1965,1.222,146863,0
2017-01-04,1.2393,1.2477,1.222,1.2306,103170,0
2017-01-05,1.2393,1.2477,1.2135,1.222,112093,0
2017-01-06,1.2477,1.2477,1.2164,1.2477,104815,0
2017-01-09,1.2563,1.3247,1.252,1.3246,405477,0
2017-01-10,1.3247,1.3247,1.2649,1.2649,133520,0
2017-01-11,1.299,1.3674,1.2792,1.316,295182,0
2017-01-12,1.3247,1.3418,1.316,1.3247,167005,0
2017-01-13,1.3247,1.3333,1.316,1.316,165508,0
2017-01-17,1.3333,1.3409,1.316,1.316,142936,0
2017-01-18,1.3247,1.3333,1.316,1.316,151513,0
2017-01-19,1.316,1.3247,1.2819,1.299,112086,0
2017-01-20,1.316,1.3333,1.299,1.3247,97360,0
2017-01-23,1.3333,1.3333,1.3081,1.3247,149886,0
2017-01-24,1.3247,1.3333,1.3084,1.3333,177989,0
2017-01-25,1.3418,1.4613,1.3247,1.3759,713032,0
2017-01-26,1.4102,1.4785,1.4102,1.4443,459855,0
2017-01-27,1.4529,1.4692,1.393,1.4529,341494,0
2017-01-30,1.4613,1.4785,1.3759,1.3759,731063,0
2017-01-31,1.4102,1.4443,1.3588,1.4188,534330,0
2017-02-01,1.4529,1.4956,1.4272,1.4529,485722,0
2017-02-02,1.4872,1.4956,1.4529,1.4872,409999,0
2017-02-03,1.5041,1.5041,1.4613,1.4699,369343,0
2017-02-06,1.5041,1.5298,1.4443,1.4529,785307,0
2017-02-07,1.4102,1.4613,1.3588,1.3588,823147,0
2017-02-08,1.3873,1.4229,1.334,1.334,392734,0
2017-02-09,1.3873,1.4139,1.3161,1.334,552455,0
2017-02-10,1.3428,1.3607,1.334,1.334,280256,0
2017-02-13,1.334,1.3695,1.2896,1.2984,255727,0
2017-02-14,1.2896,1.3428,1.2896,1.3251,232302,0
2017-02-15,1.334,1.3428,1.3161,1.3251,111224,0
2017-02-16,1.3251,1.3783,1.2984,1.334,181335,0
2017-02-17,1.334,1.3517,1.3144,1.334,192234,0
2017-02-21,1.3695,1.3873,1.334,1.334,223468,0
2017-02-22,1.3428,1.3784,1.334,1.334,224745,0
2017-02-23,1.334,1.3695,1.3251,1.3428,130601,0
2017-02-24,1.3517,1.3517,1.3161,1.3161,194278,0
2017-02-27,1.3428,1.3428,1.3161,1.3251,238432,0
2017-02-28,1.334,1.3514,1.3251,1.334,97928,0
2017-03-01,1.3428,1.3597,1.3251,1.334,146406,0
2017-03-02,1.3161,1.3427,1.3161,1.334,167330,0
2017-03-03,1.3161,1.334,1.3073,1.3265,214089,0
2017-03-06,1.334,1.334,1.3161,1.3251,162325,0
2017-03-07,1.334,1.3428,1.3161,1.3251,171967,0
2017-03-08,1.3161,1.334,1.3073,1.3073,141493,0
2017-03-09,1.3161,1.3251,1.3073,1.3073,225727,0
2017-03-10,1.3073,1.316,1.2984,1.2984,197681,0
2017-03-13,1.2984,1.3161,1.2896,1.2984,156527,0
2017-03-14,1.3073,1.3073,1.2539,1.2539,182524,0
2017-03-15,1.245,1.3073,1.245,1.2896,223838,0
2017-03-16,1.3161,1.334,1.3073,1.3161,108436,0
2017-03-17,1.3161,1.3161,1.2819,1.2896,141477,0
2017-03-20,1.2896,1.2984,1.2716,1.2806,103541,0
2017-03-21,1.3428,1.3428,1.2806,1.2806,151944,0
2017-03-22,1.2806,1.2806,1.2629,1.2716,71916,0
2017-03-23,1.2805,1.2806,1.2629,1.2641,45094,0
2017-03-24,1.2716,1.2806,1.2539,1.2629,124587,0
2017-03-27,1.2716,1.2896,1.2629,1.2806,127430,0
2017-03-28,1.2629,1.2896,1.2629,1.2717,90066,0
2017-03-29,1.2716,1.3073,1.2629,1.2806,161968,0
2017-03-30,1.3161,1.3251,1.2896,1.2896,121054,0
2017-03-31,1.2896,1.325,1.2823,1.2845,73755,0
2017-04-03,1.2896,1.3073,1.2716,1.2716,117414,0
2017-04-04,1.2806,1.2984,1.2716,1.2716,133355,0
2017-04-05,1.2896,1.3161,1.2716,1.2806,170163,0
2017-04-06,1.2806,1.2806,1.2629,1.2806,116091,0
2017-04-07,1.2984,1.2984,1.276,1.2806,55261,0
2017-04-10,1.2806,1.3161,1.2748,1.3073,186267,0
2017-04-11,1.334,1.3516,1.3073,1.3251,152361,0
2017-04-12,1.334,1.334,1.3251,1.3251,50268,0
2017-04-13,1.3251,1.3353,1.3073,1.3073,102029,0
2017-04-17,1.3073,1.334,1.3073,1.3161,73404,0
2017-04-18,1.3251,1.334,1.3161,1.334,84018,0
2017-04-19,1.3251,1.334,1.3161,1.3161,122547,0
2017-04-20,1.3161,1.334,1.3161,1.334,179455,0
2017-04-21,1.334,1.334,1.3251,1.334,56767,0
2017-04-24,1.334,1.3428,1.3251,1.334,195058,0
2017-04-25,1.334,1.3428,1.3251,1.3251,112646,0
2017-04-26,1.334,1.334,1.3251,1.3251,177448,0
2017-04-27,1.334,1.3419,1.3161,1.3251,154256,0
2017-04-28,1.3428,1.3607,1.3251,1.334,421540,0
2017-05-01,1.3607,1.3784,1.3517,1.3607,316316,0
2017-05-02,1.3607,1.3784,1.3597,1.3784,227964,0
2017-05-03,1.3873,1.3962,1.3695,1.3695,237377,0
2017-05-04,1.3517,1.3962,1.334,1.334,390175,0
2017-05-05,1.334,1.3962,1.334,1.3784,468155,0
2017-05-08,1.3962,1.4139,1.3695,1.3873,408130,0
2017-05-09,1.4139,1.4139,1.3784,1.3784,530114,0
2017-05-10,1.4147,1.4334,1.3961,1.4147,221878,0
2017-05-11,1.4147,1.4241,1.4147,1.4147,125758,0
2017-05-12,1.4054,1.4147,1.3682,1.3783,129578,0
2017-05-15,1.3682,1.3961,1.331,1.3496,170223,0
2017-05-16,1.3588,1.3775,1.3402,1.3496,88055,0
2017-05-17,1.3496,1.3775,1.2844,1.303,322910,0
2017-05-18,1.303,1.3402,1.303,1.303,171787,0
2017-05-19,1.303,1.328,1.303,1.303,75037,0
2017-05-22,1.3123,1.3496,1.3123,1.331,110950,0
2017-05-23,1.3123,1.3682,1.3123,1.3588,135385,0
2017-05-24,1.3588,1.3682,1.3123,1.3216,181055,0
2017-05-25,1.3216,1.331,1.3123,1.331,139307,0
2017-05-26,1.3588,1.3682,1.3289,1.331,277015,0
2017-05-30,1.331,1.3682,1.3123,1.3496,160231,0
2017-05-31,1.3496,1.3568,1.3216,1.331,126962,0
2017-06-01,1.3496,1.365,1.3292,1.3496,95670,0
2017-06-02,1.331,1.3682,1.3266,1.331,112251,0
2017-06-05,1.331,1.3496,1.3216,1.331,103422,0
2017-06-06,1.3216,1.3496,1.3216,1.331,45071,0
2017-06-07,1.331,1.3588,1.3216,1.331,71070,0
2017-06-08,1.3216,1.331,1.3123,1.3123,50860,0
2017-06-09,1.3216,1.3496,1.3123,1.3402,57838,0
2017-06-12,1.3496,1.3496,1.3402,1.3402,70801,0
2017-06-13,1.3496,1.3497,1.331,1.3402,70877,0
2017-06-14,1.3402,1.3588,1.3216,1.3216,85613,0
2017-06-15,1.331,1.331,1.3123,1.3216,114006,0
2017-06-16,1.3123,1.3402,1.3123,1.331,91492,0
2017-06-19,1.3402,1.3402,1.3123,1.3216,95721,0
2017-06-20,1.3216,1.3402,1.3123,1.3123,190365,0
2017-06-21,1.2937,1.3123,1.2937,1.2937,230730,0
2017-06-22,1.303,1.3123,1.2831,1.3123,130466,0
2017-06-23,1.2937,1.331,1.2844,1.2937,126846,0
2017-06-26,1.3216,1.331,1.2937,1.303,102109,0
2017-06-27,1.303,1.3291,1.2937,1.3123,76289,0
2017-06-28,1.303,1.3216,1.303,1.303,48938,0
2017-06-29,1.3216,1.331,1.303,1.331,59563,0
2017-06-30,1.3216,1.3402,1.3216,1.331,51677,0
2017-07-03,1.331,1.3402,1.3123,1.3123,42746,0
2017-07-05,1.3216,1.3394,1.3123,1.3216,31463,0
2017-07-06,1.3216,1.331,1.3216,1.3216,95214,0
2017-07-07,1.3216,1.3402,1.3123,1.331,90506,0
2017-07-10,1.3216,1.331,1.3216,1.331,54029,0
2017-07-11,1.331,1.3402,1.3217,1.331,56871,0
2017-07-12,1.331,1.3496,1.331,1.331,44685,0
2017-07-13,1.331,1.3496,1.331,1.3402,38743,0
2017-07-14,1.331,1.3496,1.3216,1.331,98884,0
2017-07-17,1.331,1.3496,1.331,1.3402,60682,0
2017-07-18,1.3496,1.3496,1.3226,1.3402,117267,0
2017-07-19,1.331,1.3496,1.331,1.3402,187795,0
2017-07-20,1.3402,1.3588,1.3394,1.3588,113457,0
2017-07-21,1.3588,1.3775,1.3496,1.3775,66044,0
2017-07-24,1.3775,1.3775,1.3634,1.3775,42888,0
2017-07-25,1.3775,1.3868,1.3682,1.3682,156629,0
2017-07-26,1.3775,1.3961,1.3682,1.3868,132560,0
2017-07-27,1.3961,1.4054,1.3829,1.3868,107107,0
2017-07-28,1.3682,1.3682,1.3496,1.3496,135553,0
2017-07-31,1.3496,1.3775,1.3216,1.3216,214250,0
2017-08-01,1.3496,1.3868,1.331,1.3402,63401,0
2017-08-02,1.3588,1.3868,1.3496,1.3588,103828,0
2017-08-03,1.3588,1.3961,1.331,1.3496,203531,0
2017-08-04,1.3588,1.3775,1.3556,1.3588,183656,0
2017-08-07,1.3775,1.4054,1.3496,1.3868,475532,0
2017-08-08,1.3588,1.3774,1.3496,1.3682,273243,0
2017-08-09,1.3874,1.3971,1.3585,1.3778,154554,0
2017-08-10,1.3778,1.3778,1.3393,1.3393,173627,0
2017-08-11,1.3778,1.3778,1.32,1.32,119358,0
2017-08-14,1.32,1.3296,1.3104,1.3104,155163,0
2017-08-15,1.3104,1.319,1.3007,1.3007,221242,0
2017-08-16,1.3007,1.3094,1.2815,1.2815,197364,0
2017-08-17,1.2815,1.3007,1.2333,1.2526,302813,0
2017-08-18,1.2815,1.3104,1.2526,1.2526,167539,0
2017-08-21,1.2526,1.2709,1.2333,1.2429,126695,0
2017-08-22,1.2526,1.3007,1.2526,1.2718,110717,0
2017-08-23,1.2718,1.2718,1.2429,1.2526,69678,0
2017-08-24,1.2622,1.2699,1.2526,1.2622,51201,0
2017-08-25,1.2911,1.2911,1.2526,1.2526,151270,0
2017-08-28,1.3007,1.3489,1.2718,1.2815,180246,0
2017-08-29,1.3007,1.3007,1.2622,1.2622,63484,0
2017-08-30,1.2622,1.2911,1.2622,1.2622,25479,0
2017-08-31,1.2622,1.2911,1.2622,1.2718,73068,0
2017-09-01,1.3007,1.3007,1.2622,1.2911,79812,0
2017-09-05,1.2622,1.2718,1.2622,1.2622,90576,0
2017-09-06,1.2622,1.2815,1.2622,1.2815,73047,0
2017-09-07,1.2622,1.2815,1.2622,1.2718,56371,0
2017-09-08,1.2718,1.2911,1.2718,1.2718,21839,0
2017-09-11,1.2622,1.2911,1.2622,1.2622,48289,0
2017-09-12,1.2622,1.2805,1.2526,1.2526,135893,0
2017-09-13,1.2526,1.2789,1.2526,1.2622,93976,0
2017-09-14,1.2622,1.2815,1.2622,1.2815,48450,0
2017-09-15,1.2622,1.2766,1.2622,1.2622,62717,0
2017-09-18,1.2622,1.2815,1.2622,1.2622,46102,0
2017-09-19,1.2718,1.2718,1.2622,1.2718,82289,0
2017-09-20,1.2718,1.2911,1.2623,1.2911,120175,0
2017-09-21,1.2911,1.2911,1.2622,1.2911,57211,0
2017-09-22,1.2911,1.2911,1.2622,1.2815,38940,0
2017-09-25,1.2718,1.2759,1.2622,1.2622,125945,0
2017-09-26,1.2718,1.2718,1.2622,1.2622,83405,0
2017-09-27,1.2718,1.2911,1.2622,1.2717,58444,0
2017-09-28,1.2622,1.2815,1.2526,1.2815,101170,0
2017-09-29,1.2718,1.2911,1.2718,1.2911,102931,0
2017-10-02,1.3007,1.3007,1.2718,1.2911,83851,0
2017-10-03,1.2815,1.3104,1.2815,1.2921,88979,0
2017-10-04,1.3078,1.3104,1.2911,1.2911,120997,0
2017-10-05,1.3007,1.3104,1.2815,1.3104,103126,0
2017-10-06,1.3104,1.3104,1.2911,1.2911,24690,0
2017-10-09,1.2916,1.3007,1.2911,1.3007,34170,0
2017-10-10,1.2911,1.3104,1.2911,1.3007,90393,0
2017-10-11,1.2911,1.3007,1.2718,1.2815,103247,0
2017-10-12,1.2815,1.3007,1.2718,1.2815,62867,0
2017-10-13,1.2815,1.3007,1.2718,1.2992,61315,0
2017-10-16,1.3007,1.3007,1.2863,1.3007,125813,0
2017-10-17,1.2815,1.2993,1.2815,1.2815,103628,0
2017-10-18,1.3007,1.3007,1.2746,1.2911,79485,0
2017-10-19,1.2718,1.2911,1.2622,1.267,120015,0
2017-10-20,1.2718,1.2718,1.2622,1.2622,72115,0
2017-10-23,1.2622,1.2718,1.2622,1.2622,172651,0
2017-10-24,1.2622,1.2718,1.2526,1.2526,128486,0
2017-10-25,1.2718,1.2718,1.2526,1.2526,78768,0
2017-10-26,1.2526,1.2718,1.2526,1.2526,110519,0
2017-10-27,1.2622,1.2911,1.2621,1.2911,115128,0
2017-10-30,1.3007,1.3007,1.2815,1.2911,237731,0
2017-10-31,1.2959,1.3007,1.2622,1.3007,133463,0
2017-11-01,1.2815,1.3007,1.2728,1.2815,55432,0
2017-11-02,1.2911,1.3104,1.2911,1.3104,199651,0
2017-11-03,1.3104,1.3393,1.3079,1.32,421787,0
2017-11-06,1.3489,1.3489,1.3133,1.3297,218870,0
2017-11-07,1.3489,1.3489,1.32,1.3489,270591,0
2017-11-08,1.3489,1.3489,1.3007,1.32,364197,0
2017-11-09,1.3,1.33,1.26,1.28,358341,0
2017-11-10,1.28,1.33,1.28,1.31,147854,0
