Date,Open,High,Low,Close,Volume,OpenInt
2011-04-14,6.9834,7.0341,6.8002,6.8839,2106350,0
2011-04-15,7.0026,7.0396,6.8709,7.0286,1191999,0
2011-04-18,6.9546,7.023,6.8984,6.9272,877566,0
2011-04-19,6.9546,7.1101,6.9217,7.0108,1050191,0
2011-04-20,7.2034,7.2034,6.9443,7.0566,1219112,0
2011-04-21,7.045,7.3187,7.023,7.2933,747009,0
2011-04-25,7.3917,7.4334,7.2226,7.3187,1214665,0
2011-04-26,7.4002,7.4002,7.1527,7.1527,1103649,0
2011-04-27,7.1754,7.3104,7.0874,7.2452,629546,0
2011-04-28,7.1973,7.3917,7.1802,7.2933,529567,0
2011-04-29,7.3084,7.4203,7.2863,7.3173,744694,0
2011-05-02,7.3214,7.3584,7.2316,7.2481,559690,0
2011-05-03,7.2083,7.2736,7.1101,7.1128,741888,0
2011-05-04,7.1101,7.1772,6.8984,7.0479,1572016,0
2011-05-05,7.0396,7.0396,6.8285,6.8285,1353078,0
2011-05-06,7.2316,7.2316,6.9834,7.0676,1866111,0
2011-05-09,7.1239,7.3034,7.0965,7.2363,1362726,0
2011-05-10,7.2905,7.2905,7.0314,7.0314,1281717,0
2011-05-11,7.0821,7.1802,6.96,6.9723,1293816,0
2011-05-12,7.045,7.0676,6.9272,7.0176,548147,0
2011-05-13,7.0541,7.3034,7.0108,7.2171,1991448,0
2011-05-16,7.4141,7.5156,7.2905,7.4171,2278489,0
2011-05-17,7.4195,7.4334,7.1273,7.1273,2328372,0
2011-05-18,7.2618,7.3502,7.1802,7.3151,1504931,0
2011-05-19,7.428,7.4613,7.2736,7.338,938575,0
2011-05-20,7.4474,7.4613,7.3502,7.4334,864166,0
2011-05-23,7.3739,7.377,7.2397,7.2762,795441,0
2011-05-24,7.3446,7.4026,7.2996,7.377,773037,0
2011-05-25,7.363,7.4057,7.3151,7.3808,739909,0
2011-05-26,7.3971,7.4613,7.3854,7.4474,655098,0
2011-05-27,7.4613,7.603,7.4334,7.5752,727388,0
2011-05-31,7.6379,7.6743,7.5016,7.5906,848763,0
2011-06-01,7.5891,7.6116,7.4374,7.4474,624205,0
2011-06-02,7.49,7.5101,7.4102,7.4474,318850,0
2011-06-03,7.3917,7.5698,7.3357,7.4939,507202,0
2011-06-06,7.4374,7.5187,7.2562,7.2789,730500,0
2011-06-07,7.2171,7.2363,7.0821,7.1999,1024950,0
2011-06-08,7.1548,7.3077,7.0676,7.1754,1078814,0
2011-06-09,7.1855,7.2736,7.1412,7.1917,410070,0
2011-06-10,7.1664,7.2509,7.1412,7.2062,359700,0
2011-06-13,7.2062,7.2363,7.0979,7.1239,849080,0
2011-06-14,7.1548,7.2083,7.1101,7.1664,863528,0
2011-06-15,7.0979,7.2226,7.0979,7.1458,453544,0
2011-06-16,7.1259,7.1788,7.0841,7.1404,351257,0
2011-06-17,7.1855,7.1973,7.043,7.074,500799,0
2011-06-20,7.0706,7.1945,7.0541,7.1412,289585,0
2011-06-21,7.1711,7.2509,7.1205,7.2397,674539,0
2011-06-22,7.2363,7.3214,7.1843,7.1945,685300,0
2011-06-23,7.1611,7.2509,7.0759,7.1611,454659,0
2011-06-24,7.1917,7.2481,7.0566,7.0566,338427,0
2011-06-27,7.0759,7.3668,7.0759,7.3668,1009246,0
2011-06-28,7.4761,7.5411,7.3151,7.3151,734796,0
2011-06-29,7.4613,7.5125,7.3077,7.4613,418811,0
2011-06-30,7.4622,7.4753,7.3427,7.4467,372393,0
2011-07-01,7.4613,7.5473,7.4026,7.4334,418304,0
2011-07-05,7.59,7.59,7.4334,7.4374,576122,0
2011-07-06,7.4753,7.4753,7.3986,7.4606,460312,0
2011-07-07,7.5241,7.6596,7.4537,7.4629,643324,0
2011-07-08,7.4374,7.4753,7.4102,7.4482,344642,0
2011-07-11,7.4474,7.5799,7.4057,7.4644,723354,0
2011-07-12,7.4629,7.5458,7.4133,7.4846,575458,0
2011-07-13,7.4846,7.5799,7.4171,7.5217,442177,0
2011-07-14,7.5799,7.6859,7.5101,7.5853,577741,0
2011-07-15,7.6348,7.6735,7.5217,7.6618,519712,0
2011-07-18,7.6704,7.7577,7.5324,7.6078,667390,0
2011-07-19,7.6596,7.8416,7.6596,7.7836,766011,0
2011-07-20,7.7699,7.853,7.7215,7.7862,438936,0
2011-07-21,7.8839,7.9295,7.7804,7.8196,402632,0
2011-07-22,7.8775,8.1003,7.8537,8.1003,1242842,0
2011-07-25,8.0512,8.1577,7.9379,8.1294,665005,0
2011-07-26,8.1644,8.2144,8.0162,8.0828,734004,0
2011-07-27,8.0304,8.1102,7.7438,7.8229,770394,0
2011-07-28,7.8358,8.1036,7.831,7.9116,675671,0
2011-07-29,7.8717,8.0436,7.7512,8.0436,609017,0
2011-08-01,8.216,8.3039,7.9254,8.0903,853548,0
2011-08-02,8.7261,8.7261,7.6596,7.7091,1553375,0
2011-08-03,7.7161,7.8561,7.4102,7.813,1342416,0
2011-08-04,7.7626,7.8506,7.4482,7.5078,1412382,0
2011-08-05,7.4669,7.6844,7.0676,7.5458,2008191,0
2011-08-08,7.1219,7.3986,6.9847,7.0093,1909003,0
2011-08-09,7.0437,7.3668,7.0437,7.2933,1235091,0
2011-08-10,7.3227,7.5636,7.1926,7.3516,1550956,0
2011-08-11,7.3042,7.3956,7.0794,7.187,1530554,0
2011-08-12,7.3398,7.4846,7.211,7.3104,914162,0
2011-08-15,7.4133,7.5518,7.373,7.4435,701574,0
2011-08-16,7.4164,7.4334,7.2021,7.2459,561685,0
2011-08-17,7.2816,7.3846,7.2611,7.373,1045635,0
2011-08-18,7.2961,7.3537,7.0813,7.1993,550786,0
2011-08-19,7.1028,7.2638,7.1028,7.1046,307232,0
2011-08-22,7.3227,7.3344,7.058,7.0643,384119,0
2011-08-23,7.1706,7.1706,7.0519,7.1581,312900,0
2011-08-24,7.1926,7.2371,6.9794,7.0874,451182,0
2011-08-25,7.1843,7.187,6.9964,7.0437,426701,0
2011-08-26,7.017,7.1259,6.9731,7.1259,267451,0
2011-08-29,7.211,7.4846,7.211,7.4606,429072,0
2011-08-30,7.5225,7.6348,7.4458,7.61,368747,0
2011-08-31,7.6348,7.7585,7.6053,7.6503,583117,0
2011-09-01,7.6906,7.7076,7.4482,7.5983,376398,0
2011-09-02,7.5752,7.668,7.3446,7.3569,305389,0
2011-09-06,7.1548,7.4374,7.1028,7.3986,664963,0
2011-09-07,7.3607,7.5048,7.3344,7.3344,459162,0
2011-09-08,7.3435,7.4133,7.3015,7.314,272574,0
2011-09-09,7.3104,7.3986,7.27,7.3372,281907,0
2011-09-12,7.2816,7.3746,7.1527,7.2075,296704,0
2011-09-13,7.2816,7.3015,7.1959,7.2816,268823,0
2011-09-14,7.3372,7.3685,7.2905,7.3254,346659,0
2011-09-15,7.3685,7.3901,7.2666,7.314,332017,0
2011-09-16,7.3398,7.3516,7.2816,7.3015,182452,0
2011-09-19,7.2961,7.3042,7.2521,7.2843,226600,0
2011-09-20,7.2933,7.3435,7.211,7.2459,395932,0
2011-09-21,7.2075,7.2459,7.135,7.2371,375748,0
2011-09-22,7.1205,7.135,6.9794,7.0052,629086,0
2011-09-23,6.9731,6.988,6.6385,6.777,1213529,0
2011-09-26,6.8408,6.8408,6.6796,6.7352,450406,0
2011-09-27,6.8612,6.9942,6.7522,6.8207,593027,0
2011-09-28,6.8078,7.0292,6.7996,6.8317,306277,0
2011-09-29,6.9202,6.9847,6.6494,6.718,555238,0
2011-09-30,6.6994,6.8818,6.5733,6.6041,878560,0
2011-10-03,6.6616,6.6616,5.802,6.0011,1649020,0
2011-10-04,5.8956,6.1596,5.5072,6.0894,1118671,0
2011-10-05,6.3136,6.8339,6.1283,6.7125,767033,0
2011-10-06,6.7249,6.9546,6.5375,6.8969,631399,0
2011-10-07,6.9499,6.9847,6.7522,6.7522,588390,0
2011-10-10,6.8584,6.9964,6.8408,6.9025,263436,0
2011-10-11,6.988,6.9964,6.9169,6.947,181207,0
2011-10-12,6.9794,7.017,6.9731,6.9942,239856,0
2011-10-13,6.9552,6.9847,6.7578,6.9813,333163,0
2011-10-14,7.0347,7.1171,6.9794,7.0902,261182,0
2011-10-17,7.1815,7.2459,7.0643,7.0813,316951,0
2011-10-18,7.0676,7.187,7.017,7.0874,277154,0
2011-10-19,7.1046,7.3077,7.0314,7.1672,537984,0
2011-10-20,7.2459,7.2863,7.0985,7.1815,203330,0
2011-10-21,7.2961,7.3777,7.2452,7.3295,271818,0
2011-10-24,7.3537,7.4807,7.331,7.3986,309284,0
2011-10-25,7.4296,7.5016,7.2452,7.3269,436486,0
2011-10-26,7.4669,7.5836,7.3933,7.4862,318675,0
2011-10-27,7.7215,7.7215,7.4862,7.5101,423152,0
2011-10-28,7.5387,8.1403,7.5256,7.853,1307389,0
2011-10-31,7.9845,8.1985,7.8628,7.9912,1265419,0
2011-11-01,7.7014,8.1711,7.6348,7.9945,889622,0
2011-11-02,8.206,8.3326,8.0352,8.0978,659500,0
2011-11-03,8.1436,8.1919,8.0436,8.1254,564113,0
2011-11-04,8.1036,8.2036,8.0737,8.1718,653973,0
2011-11-07,8.1769,8.2194,8.117,8.1769,490911,0
2011-11-08,8.1711,8.2587,8.1328,8.2127,667225,0
2011-11-09,8.2093,8.2648,8.1477,8.1477,902133,0
2011-11-10,8.3735,8.3735,7.9471,8.2648,831919,0
2011-11-11,8.2736,8.2804,8.1286,8.156,683148,0
2011-11-14,8.0346,8.1036,7.8669,8.0095,634727,0
2011-11-15,8.0737,8.2427,8.0578,8.0862,383253,0
2011-11-16,8.0162,8.2427,7.9978,8.1436,354941,0
2011-11-17,8.167,8.2235,7.9611,7.9904,258770,0
2011-11-18,8.0069,8.1586,8.0069,8.092,211661,0
2011-11-21,8.0319,8.0619,7.8652,8.0279,332302,0
2011-11-22,8.0619,8.167,8.0404,8.0945,260752,0
2011-11-23,8.1069,8.1319,7.8961,7.8986,221055,0
2011-11-25,7.9379,8.117,7.9379,8.0221,115375,0
2011-11-28,8.167,8.1769,8.0254,8.0703,273299,0
2011-11-29,8.1328,8.2883,8.1003,8.1978,290365,0
2011-11-30,8.4543,8.4543,8.0269,8.1695,548480,0
2011-12-01,8.1885,8.3196,8.1319,8.1861,291193,0
2011-12-02,8.2519,8.2736,8.2036,8.2036,218216,0
2011-12-05,8.3083,8.482,8.3083,8.4769,849567,0
2011-12-06,8.4838,8.4864,8.3933,8.4735,497159,0
2011-12-07,8.4968,8.667,8.4473,8.6302,543957,0
2011-12-08,8.6275,8.6822,8.482,8.5246,445235,0
2011-12-09,8.5451,8.6947,8.5451,8.6947,464367,0
2011-12-12,8.7063,8.8605,8.6516,8.7242,624462,0
2011-12-13,8.795,8.9075,8.6947,8.7332,564415,0
2011-12-14,8.7467,8.7467,8.4769,8.6275,469060,0
2011-12-15,8.7583,8.7583,8.5703,8.5944,274683,0
2011-12-16,8.5398,8.6481,8.2587,8.495,748256,0
2011-12-19,8.5398,8.5979,8.357,8.3735,269310,0
2011-12-20,8.4769,8.7448,8.4108,8.7332,394970,0
2011-12-21,8.7108,8.9215,8.6454,8.7063,604969,0
2011-12-22,8.7842,8.8991,8.7091,8.7754,553472,0
2011-12-23,8.7879,8.987,8.6571,8.8121,572878,0
2011-12-27,8.8605,8.9852,8.855,8.8873,347110,0
2011-12-28,8.9637,9.0573,8.7727,8.8138,885439,0
2011-12-29,8.8873,9.2502,8.8873,9.0882,917566,0
2011-12-30,9.1743,9.4723,9.1368,9.3937,922979,0
2012-01-03,9.514,9.762,8.9898,9.1621,2239360,0
2012-01-04,9.1359,9.15,8.8479,8.8605,1207599,0
2012-01-05,8.9215,9.1808,8.803,9.1313,1561312,0
2012-01-06,9.2201,9.2201,8.9637,8.9673,1309216,0
2012-01-09,9.0937,9.1144,8.9711,9.0844,1086812,0
2012-01-10,9.209,9.3782,9.15,9.3394,1234925,0
2012-01-11,9.3675,9.4296,9.1846,9.1977,969451,0
2012-01-12,9.2347,9.574,9.207,9.512,1065134,0
2012-01-13,9.53,9.537,9.3782,9.508,730608,0
2012-01-17,9.676,9.872,9.574,9.821,1448754,0
2012-01-18,9.832,10.185,9.756,10.091,1317279,0
2012-01-19,10.064,10.234,9.4723,9.574,1909141,0
2012-01-20,9.556,9.839,9.4248,9.803,1189344,0
2012-01-23,9.994,10.325,9.931,10.045,1182283,0
2012-01-24,10.198,10.198,9.81,9.865,1011981,0
2012-01-25,9.801,10.191,9.691,10.126,1130126,0
2012-01-26,10.242,10.357,10.135,10.321,992694,0
2012-01-27,10.285,10.308,10.165,10.241,628124,0
2012-01-30,10.273,10.307,10.179,10.285,642133,0
2012-01-31,10.285,10.285,10.138,10.272,487451,0
2012-02-01,10.285,10.285,10.095,10.255,740378,0
2012-02-02,10.285,10.307,10.175,10.285,699057,0
2012-02-03,10.33,10.504,10.225,10.471,993936,0
2012-02-06,10.548,10.709,10.467,10.632,1108942,0
2012-02-07,10.679,10.965,10.618,10.956,1235361,0
2012-02-08,11.068,11.182,10.783,11.049,1423165,0
2012-02-09,11.071,11.155,10.956,11.114,1347293,0
2012-02-10,10.853,11.049,10.771,10.839,1137826,0
2012-02-13,10.978,11.061,10.898,11.034,714248,0
2012-02-14,11.099,11.202,10.812,10.882,673448,0
2012-02-15,10.978,10.99,10.305,10.378,1592394,0
2012-02-16,10.378,10.435,9.763,10.258,2124494,0
2012-02-17,10.308,10.681,10.305,10.511,907367,0
2012-02-21,10.884,11.019,10.59,10.812,1212706,0
2012-02-22,10.264,10.294,10.111,10.294,4247318,0
2012-02-23,10.294,10.305,10.197,10.245,988125,0
2012-02-24,10.285,10.31,10.203,10.241,680706,0
2012-02-27,10.264,10.277,10.229,10.239,638099,0
2012-02-28,10.234,10.268,10.008,10.085,1089517,0
2012-02-29,10.127,10.127,9.774,9.881,1179016,0
2012-03-01,9.923,10.215,9.909,10.165,855012,0
2012-03-02,10.156,10.252,10.046,10.046,694748,0
2012-03-05,9.971,10.031,9.893,9.92,578810,0
2012-03-06,9.869,9.881,9.77,9.814,569279,0
2012-03-07,9.838,10.245,9.838,10.156,648216,0
2012-03-08,10.252,10.258,10.081,10.168,642282,0
2012-03-09,10.203,10.248,10.139,10.234,502748,0
2012-03-12,10.234,10.248,10.008,10.152,601147,0
2012-03-13,10.152,10.181,10.056,10.139,407870,0
2012-03-14,10.192,10.234,10.054,10.215,566732,0
2012-03-15,10.197,10.203,10.078,10.103,415909,0
2012-03-16,10.1,10.131,10.043,10.066,420103,0
2012-03-19,10.081,10.11,9.971,10.012,437396,0
2012-03-20,9.988,10.012,9.77,9.816,765762,0
2012-03-21,9.778,9.834,9.676,9.683,466259,0
2012-03-22,9.659,9.661,9.1228,9.2676,2171236,0
2012-03-23,9.2744,9.564,9.2744,9.4218,734032,0
2012-03-26,9.4723,9.502,9.4218,9.4451,538934,0
2012-03-27,9.4315,9.448,9.15,9.2376,1365793,0
2012-03-28,9.2136,9.2395,8.7342,8.9561,1989099,0
2012-03-29,8.9608,9.0311,8.8273,8.9637,808134,0
2012-03-30,9.045,9.2667,9.0029,9.209,732926,0
2012-04-02,9.3045,9.4296,9.3045,9.3986,624123,0
2012-04-03,9.3986,9.3986,9.1808,9.3093,459268,0
2012-04-04,9.2599,9.3637,9.1518,9.2793,426774,0
2012-04-05,9.2444,9.481,9.1967,9.4354,278747,0
2012-04-09,9.288,9.288,9.0985,9.1902,579175,0
2012-04-10,9.1902,9.2347,9.0423,9.1631,587896,0
2012-04-11,9.1977,9.2647,9.1677,9.1808,321546,0
2012-04-12,9.2424,9.2424,9.1574,9.1808,726634,0
2012-04-13,9.1808,9.2211,9.1603,9.1677,516221,0
2012-04-16,9.2705,9.2773,9.0826,9.2744,682248,0
2012-04-17,9.3045,9.4781,9.1836,9.225,888936,0
2012-04-18,9.1808,9.2541,8.9665,9.0357,800548,0
2012-04-19,9.0001,9.209,9.0001,9.0516,676767,0
2012-04-20,9.1209,9.1546,9.0001,9.0095,388534,0
2012-04-23,8.9665,9.12,8.8891,9.12,699692,0
2012-04-24,9.1378,9.3016,9.1378,9.2473,511918,0
2012-04-25,9.3016,9.512,9.2744,9.4296,682496,0
2012-04-26,9.4315,9.661,9.4315,9.647,455840,0
2012-04-27,9.659,9.884,9.628,9.879,671344,0
2012-04-30,9.887,10.062,9.884,10.041,895611,0
2012-05-01,10.095,10.203,10.078,10.175,853607,0
2012-05-02,10.181,10.236,9.667,9.797,1210939,0
2012-05-03,9.863,9.994,9.583,9.691,797079,0
2012-05-04,9.655,9.756,9.3549,9.666,609893,0
2012-05-07,9.784,9.851,9.536,9.776,670969,0
2012-05-08,9.799,9.828,9.583,9.776,541707,0
2012-05-09,9.718,9.832,9.672,9.753,748355,0
2012-05-10,9.787,9.828,9.634,9.683,896029,0
2012-05-11,9.602,9.723,9.4228,9.4703,605576,0
2012-05-14,9.3637,9.3831,9.0067,9.0319,1011284,0
2012-05-15,9.0367,9.149,8.915,8.9486,502855,0
2012-05-16,8.8943,8.915,8.3656,8.4351,1752129,0
2012-05-17,8.356,8.4255,8.0387,8.1412,1433780,0
2012-05-18,8.2385,8.2385,8.0545,8.1053,730341,0
2012-05-21,8.1028,8.496,8.0994,8.4351,557809,0
2012-05-22,8.4455,8.6866,8.4351,8.489,623393,0
2012-05-23,8.4707,8.6831,8.2961,8.6473,475864,0
2012-05-24,8.7457,8.9215,8.5451,8.5568,421362,0
2012-05-25,8.7296,8.7296,8.3239,8.5908,409416,0
2012-05-29,8.7834,8.8067,8.4412,8.5532,645449,0
2012-05-30,8.5129,8.5424,8.3266,8.4664,447326,0
2012-05-31,8.4481,8.7556,8.2961,8.6087,553500,0
2012-06-01,8.2648,8.563,8.2484,8.4195,647290,0
2012-06-04,8.489,8.563,8.1328,8.216,675954,0
2012-06-05,8.2484,8.6543,8.2427,8.6543,411175,0
2012-06-06,8.7681,8.9486,8.5496,8.7457,415623,0
2012-06-07,8.9393,8.9599,8.6831,8.7027,304265,0
2012-06-08,8.6697,8.8004,8.5979,8.8004,220191,0
2012-06-11,8.8479,8.9768,8.667,8.7279,256530,0
2012-06-12,8.8165,8.8165,8.6634,8.7628,154132,0
2012-06-13,8.7054,8.8353,8.6607,8.7404,223679,0
2012-06-14,8.7879,8.8792,8.7342,8.8792,308213,0
2012-06-15,8.3405,8.4509,8.2484,8.2717,3230477,0
2012-06-18,8.2443,8.2443,7.7724,7.8897,2419555,0
2012-06-19,7.848,8.1254,7.8325,8.0221,1135323,0
2012-06-20,8.0519,8.1254,7.9886,8.0687,612457,0
2012-06-21,8.0703,8.1177,7.831,8.0352,1189307,0
2012-06-22,8.0337,8.0545,7.6805,7.7253,881741,0
2012-06-25,7.7382,7.8236,7.5442,7.6929,810977,0
2012-06-26,7.7601,8.0836,7.7286,7.9787,903487,0
2012-06-27,8.0636,8.3083,8.0069,8.2587,975513,0
2012-06-28,8.2443,8.2866,7.9753,8.1328,777327,0
2012-06-29,8.2443,8.3405,8.0636,8.1594,723365,0
2012-07-02,8.2717,8.2918,8.1495,8.2011,597364,0
2012-07-03,8.1644,8.3405,8.0862,8.3351,576548,0
2012-07-05,8.3222,8.3239,8.1802,8.2302,574953,0
2012-07-06,8.2302,8.2832,8.191,8.2605,441275,0
2012-07-09,8.2832,8.3752,8.2804,8.2996,406190,0
2012-07-10,8.356,8.356,8.2648,8.2762,342406,0
2012-07-11,8.2866,8.3456,8.2484,8.3109,354956,0
2012-07-12,8.2804,8.363,8.2605,8.3351,480307,0
2012-07-13,8.3405,8.3872,8.2918,8.3752,371099,0
2012-07-16,8.3752,8.5129,8.3708,8.4864,449352,0
2012-07-17,8.4838,8.8514,8.4838,8.8514,663690,0
2012-07-18,8.8792,8.9599,8.7207,8.8264,443677,0
2012-07-19,8.8165,9.0582,8.8165,9.0507,531332,0
2012-07-20,9.1144,9.1144,8.9749,9.0291,405351,0
2012-07-23,8.9814,8.9814,8.6732,8.8846,477631,0
2012-07-24,8.8792,8.9486,8.7242,8.8282,324223,0
2012-07-25,8.8282,9.0657,8.7834,9.0413,422984,0
2012-07-26,9.0067,9.0339,8.8264,8.9019,452861,0
2012-07-27,8.8282,8.8282,8.5129,8.5908,893206,0
2012-07-30,8.5979,8.838,8.5979,8.8353,553087,0
2012-07-31,8.8165,9.1144,8.8165,9.0582,660759,0
2012-08-01,9.0367,9.0367,8.9571,8.9683,425228,0
2012-08-02,8.9852,8.987,8.8792,8.8846,302256,0
2012-08-03,9.045,9.0601,8.8891,8.944,421516,0
2012-08-06,8.9749,9.1013,8.8891,8.8991,703651,0
2012-08-07,8.9599,9.0863,8.9112,8.9927,498347,0
2012-08-08,8.9927,9.1583,8.9927,9.1097,775133,0
2012-08-09,9.1583,9.3326,9.0937,9.2405,1083963,0
2012-08-10,9.1088,9.1911,8.7879,8.8909,1192699,0
2012-08-13,8.8909,8.9478,8.3786,8.5415,949927,0
2012-08-14,8.5021,8.5253,8.4334,8.489,509094,0
2012-08-15,8.4629,8.5047,8.2119,8.337,1043376,0
2012-08-16,8.3492,8.4438,8.2519,8.3517,646289,0
2012-08-17,8.4134,8.4134,8.2378,8.2613,549460,0
2012-08-20,8.2613,8.3135,8.2119,8.2978,478804,0
2012-08-21,8.2736,8.3517,8.1802,8.1827,528095,0
2012-08-22,8.1827,8.2152,8.0561,8.0945,683420,0
2012-08-23,8.0852,8.1278,8.0495,8.0536,429104,0
2012-08-24,8.0795,8.3456,8.0629,8.1869,576988,0
2012-08-27,8.2019,8.2613,8.1254,8.1254,400606,0
2012-08-28,8.0945,8.3586,8.082,8.1019,793898,0
2012-08-29,8.2484,8.2613,8.1577,8.1802,484874,0
2012-08-30,8.2152,8.2152,8.0994,8.1412,534054,0
2012-08-31,8.1319,8.206,8.1087,8.1477,345793,0
2012-09-04,8.1319,8.1636,7.9978,8.0153,616385,0
2012-09-05,8.0054,8.1895,8.0054,8.0694,656294,0
2012-09-06,8.1319,8.1961,7.9687,7.9687,770584,0
2012-09-07,7.9912,8.1477,7.9836,8.1112,508925,0
2012-09-10,8.0994,8.1711,8.072,8.1378,403465,0
2012-09-11,8.1802,8.2119,8.1112,8.1611,428820,0
2012-09-12,8.1636,8.1802,8.0662,8.0887,302573,0
2012-09-13,8.082,8.1777,8.0495,8.1544,556599,0
2012-09-14,8.1869,8.2119,8.1378,8.1544,584150,0
2012-09-17,8.1502,8.2119,8.0994,8.1319,514685,0
2012-09-18,8.1319,8.2311,8.0694,8.1087,427247,0
2012-09-19,8.0852,8.2093,8.0852,8.1087,270630,0
2012-09-20,8.1154,8.1278,8.0561,8.0586,251954,0
2012-09-21,8.0662,8.1378,8.0495,8.1177,254280,0
2012-09-24,8.1711,8.1802,8.0694,8.0762,383305,0
2012-09-25,8.0694,8.1319,8.0536,8.0662,368888,0
2012-09-26,8.0536,8.1019,7.9912,8.0012,342001,0
2012-09-27,8.0012,8.1336,7.9453,8.0054,576369,0
2012-09-28,8.0762,8.1019,7.9453,8.0069,249680,0
2012-10-01,8.0762,8.0994,7.9687,8.0153,409565,0
2012-10-02,7.6758,7.7935,7.562,7.7215,2373549,0
2012-10-03,7.7634,7.8016,7.6341,7.6921,731011,0
2012-10-04,7.7536,7.8057,7.7091,7.7512,363737,0
2012-10-05,7.757,7.7699,7.6425,7.6828,495143,0
2012-10-08,7.6525,7.6758,7.5652,7.6425,512621,0
2012-10-09,7.6921,7.7471,7.6618,7.734,389732,0
2012-10-10,7.7247,7.7471,7.627,7.6473,458111,0
2012-10-11,7.6688,7.8351,7.6688,7.8325,486010,0
2012-10-12,7.8325,8.0436,7.8123,7.9821,476779,0
2012-10-15,7.9687,7.9778,7.3516,7.4908,2441249,0
2012-10-16,7.4219,7.4707,6.8689,7.1945,4885235,0
2012-10-17,7.1875,7.3372,7.0806,7.2535,1065807,0
2012-10-18,7.2276,7.2432,7.0835,7.224,1292638,0
2012-10-19,7.2363,7.2535,7.0253,7.0253,1554189,0
2012-10-22,7.0292,7.1039,6.7487,6.7783,1988837,0
2012-10-23,6.4728,6.674,6.3136,6.6583,2232315,0
2012-10-24,6.6343,6.6871,6.515,6.5535,749368,0
2012-10-25,6.5967,6.5986,6.4408,6.515,802957,0
2012-10-26,6.4916,6.5383,6.4264,6.5041,884966,0
2012-10-31,6.508,6.5383,6.4077,6.4728,834324,0
2012-11-01,6.4978,6.6651,6.4823,6.6412,684406,0
2012-11-02,6.7001,6.7646,6.4627,6.515,959647,0
2012-11-05,6.6247,6.6651,6.5211,6.5315,653860,0
2012-11-06,6.5761,6.5864,6.424,6.4497,912386,0
2012-11-07,6.3777,6.3983,6.189,6.2021,1644140,0
2012-11-08,6.2441,6.3136,6.1633,6.1633,1238609,0
2012-11-09,6.0931,6.2223,5.8571,5.9181,2026759,0
2012-11-12,5.9047,5.9075,5.5739,5.6319,2223709,0
2012-11-13,5.5338,5.5436,5.2636,5.4594,2293799,0
2012-11-14,5.4319,5.4491,5.2636,5.267,1651390,0
2012-11-15,5.2127,5.2468,4.96,4.9969,2813987,0
2012-11-16,4.9767,5.2035,4.9535,5.1423,2408949,0
2012-11-19,5.3276,5.4086,5.2333,5.2365,1816546,0
2012-11-20,5.2768,5.294,5.1324,5.1789,730106,0
2012-11-21,5.1454,5.2365,5.0583,5.2299,779786,0
2012-11-23,5.2225,5.4693,5.2225,5.3548,634605,0
2012-11-26,5.3884,5.3949,5.2701,5.3412,776533,0
2012-11-27,5.3749,5.4997,5.3412,5.4491,715588,0
2012-11-28,5.4491,5.466,5.3818,5.4157,549270,0
2012-11-29,5.4758,5.5164,5.3922,5.4253,716402,0
2012-11-30,5.4319,5.5209,5.4157,5.4182,684579,0
2012-12-03,5.4997,5.7127,5.4621,5.6145,1229591,0
2012-12-04,5.6407,5.8543,5.6214,5.6755,1751078,0
2012-12-05,5.7259,6.0538,5.7021,5.928,1318869,0
2012-12-06,5.9246,5.9553,5.7939,5.8805,878113,0
2012-12-07,5.8977,5.9754,5.8171,5.8706,1138479,0
2012-12-10,5.8404,5.8943,5.7225,5.7736,526779,0
2012-12-11,5.787,5.9047,5.7596,5.8467,754067,0
2012-12-12,5.8514,5.9007,5.8339,5.8741,499085,0
2012-12-13,5.8741,5.8741,5.7364,5.7798,577662,0
2012-12-14,5.787,5.8444,5.7156,5.7596,603540,0
2012-12-17,5.7533,5.787,5.5842,5.6887,920652,0
2012-12-18,5.6319,5.8171,5.618,5.7191,881478,0
2012-12-19,5.7289,5.7456,5.6377,5.7056,664147,0
2012-12-20,5.6824,5.7498,5.6319,5.6824,714246,0
2012-12-21,5.5877,5.6824,5.5877,5.6319,662716,0
2012-12-24,5.5842,5.6278,5.5372,5.6074,467494,0
2012-12-26,5.5605,5.6755,5.5338,5.5739,682678,0
2012-12-27,5.5739,5.6342,5.3344,5.4384,1148574,0
2012-12-28,5.3884,5.5502,5.3749,5.5209,793491,0
2012-12-31,5.479,5.5466,5.3749,5.5466,1404865,0
2013-01-02,5.7127,5.787,5.6684,5.7191,1147657,0
2013-01-03,5.7127,5.8977,5.7021,5.8234,557212,0
2013-01-04,5.8368,5.9923,5.8031,5.9489,474618,0
2013-01-07,5.9854,6.1515,5.9784,6.0467,800107,0
2013-01-08,6.04,6.1245,6.04,6.0857,632286,0
2013-01-09,6.0931,6.1641,6.0769,6.1245,435251,0
2013-01-10,6.1708,6.1953,6.1402,6.1678,579583,0
2013-01-11,6.2021,6.2755,6.1846,6.2755,668234,0
2013-01-14,6.2994,6.4008,6.2516,6.3915,648037,0
2013-01-15,6.4077,6.5417,6.3801,6.5084,804072,0
2013-01-16,6.5185,6.6974,6.5185,6.6308,902666,0
2013-01-17,6.6644,6.6974,6.5116,6.5417,570528,0
2013-01-18,6.5458,6.5691,6.3801,6.5321,555197,0
2013-01-22,6.5492,6.5595,6.3801,6.4961,844988,0
2013-01-23,6.5185,6.5355,6.4341,6.4815,439227,0
2013-01-24,6.4447,6.5417,6.4447,6.5084,448826,0
2013-01-25,6.5041,6.5185,6.4447,6.4646,532163,0
2013-01-28,6.451,6.5116,6.4341,6.4484,420487,0
2013-01-29,6.4546,6.5041,6.4315,6.4916,424604,0
2013-01-30,6.5116,6.5116,6.4209,6.4341,570036,0
2013-01-31,6.4916,6.6308,6.4546,6.5802,909370,0
2013-02-01,6.4408,6.4879,6.3062,6.3915,2295114,0
2013-02-04,6.427,6.4315,6.3363,6.3501,785416,0
2013-02-05,6.3701,6.4077,6.2516,6.367,890185,0
2013-02-06,6.2693,6.3632,5.7388,5.8444,3540484,0
2013-02-07,5.8543,5.9722,5.8467,5.9659,567949,0
2013-02-08,6.03,6.0931,5.9722,6.0857,877424,0
2013-02-11,6.1515,6.1846,6.0336,6.0467,1234333,0
2013-02-12,6.0776,6.0776,5.8641,5.9211,1037903,0
2013-02-13,5.8885,5.917,5.7249,5.8641,964434,0
2013-02-14,5.8641,5.8821,5.7319,5.802,627331,0
2013-02-15,5.7804,5.795,5.6093,5.6858,828758,0
2013-02-19,5.7771,5.8089,5.6755,5.7804,715000,0
2013-02-20,5.7845,5.8612,5.7073,5.7527,722496,0
2013-02-21,5.7319,5.7319,5.5459,5.5842,667036,0
2013-02-22,5.6233,5.6858,5.5774,5.6093,364947,0
2013-02-25,5.6266,5.6829,5.4546,5.4833,517941,0
2013-02-26,5.5181,5.6022,5.2896,5.3533,1175938,0
2013-02-27,5.3814,5.3884,5.287,5.3396,1150456,0
2013-02-28,5.3429,5.364,5.2689,5.3113,863322,0
2013-03-01,5.2522,5.2805,5.0314,5.1221,2502073,0
2013-03-04,5.0975,5.2061,5.021,5.0905,2604557,0
2013-03-05,4.9262,4.9617,4.4817,4.5064,6057662,0
2013-03-06,4.5273,4.6181,4.2507,4.3346,3154049,0
2013-03-07,4.3451,4.7683,4.3451,4.6565,2346285,0
2013-03-08,4.7335,5.038,4.7335,4.9575,1550988,0
2013-03-11,5.0033,5.2378,4.9575,5.0947,1284566,0
2013-03-12,5.0763,5.1681,4.9894,5.049,772404,0
2013-03-13,5.0314,5.1358,5.0033,5.0809,985367,0
2013-03-14,5.0809,5.1399,5.0314,5.1015,865862,0
2013-03-15,5.0905,5.1639,4.9894,5.0345,1050896,0
2013-03-18,4.972,5.0416,4.9122,5.0139,794223,0
2013-03-19,5.0416,5.0699,4.5868,4.667,2248643,0
2013-03-20,4.6214,4.649,4.4639,4.5901,1752304,0
2013-03-21,4.5553,4.6075,4.5166,4.5379,960566,0
2013-03-22,4.5166,4.6043,4.5166,4.5586,544164,0
2013-03-25,4.5619,4.6565,4.5586,4.6462,785343,0
2013-03-26,4.6565,4.8453,4.6565,4.811,738836,0
2013-03-27,4.8035,4.8387,4.7194,4.8004,480144,0
2013-03-28,4.8251,4.8634,4.667,4.6918,914918,0
2013-04-01,4.6918,4.7442,4.5521,4.5901,1173167,0
2013-04-02,4.6181,4.66,4.5553,4.5658,503423,0
2013-04-03,4.569,4.678,4.5553,4.667,484267,0
2013-04-04,4.7022,4.7194,4.5619,4.5868,832053,0
2013-04-05,4.569,4.6253,4.5553,4.6149,628863,0
2013-04-08,4.6325,4.7194,4.6325,4.6918,417229,0
2013-04-09,4.7442,4.8981,4.7442,4.7934,832386,0
2013-04-10,4.7964,4.9262,4.7964,4.8251,807982,0
2013-04-11,4.8423,4.8664,4.7304,4.7442,426012,0
2013-04-12,4.7266,4.7964,4.7266,4.7651,365339,0
2013-04-15,4.6918,4.7266,4.6918,4.709,977654,0
2013-04-16,4.709,4.776,4.6423,4.7056,546715,0
2013-04-17,4.6847,4.7375,4.5619,4.6253,466794,0
2013-04-18,4.6325,4.6918,4.5868,4.6565,335925,0
2013-04-19,4.6847,4.709,4.6394,4.667,270922,0
2013-04-22,4.6918,4.8004,4.649,4.7579,385673,0
2013-04-23,4.7722,4.8035,4.6918,4.6946,428550,0
2013-04-24,4.6918,4.776,4.66,4.7022,681643,0
2013-04-25,4.6918,4.8599,4.6918,4.818,615368,0
2013-04-26,4.6043,4.6811,4.534,4.66,1537610,0
2013-04-29,4.66,4.776,4.6565,4.7266,874045,0
2013-04-30,4.7546,4.8453,4.7375,4.8281,646898,0
2013-05-01,4.8251,4.8357,4.7266,4.7683,615269,0
2013-05-02,4.8844,4.9858,4.8664,4.9332,1391098,0
2013-05-03,4.9505,5.0628,4.9505,4.9822,1033307,0
2013-05-06,5.049,5.0809,5.0104,5.0699,1502472,0
2013-05-07,5.1332,5.2448,5.1221,5.1573,807434,0
2013-05-08,5.1573,5.301,5.1573,5.2203,1431045,0
2013-05-09,5.2522,5.2728,5.0947,5.1221,1095793,0
2013-05-10,5.1221,5.1573,5.0763,5.0975,1565957,0
2013-05-13,5.1703,5.1703,4.9702,5.0104,1180838,0
2013-05-14,5.0583,5.0583,4.7074,4.8131,1704806,0
2013-05-15,4.7694,4.8171,4.6124,4.6562,1008727,0
2013-05-16,4.649,4.7403,4.6344,4.7074,478408,0
2013-05-17,4.7442,4.8755,4.7365,4.8171,724863,0
2013-05-20,4.8538,4.9846,4.8496,4.9481,605883,0
2013-05-21,4.9994,5.0139,4.8496,4.8825,641860,0
2013-05-22,4.9262,4.9888,4.6817,4.7694,855595,0
2013-05-23,4.7151,4.7694,4.6528,4.7694,442114,0
2013-05-24,4.7442,4.9157,4.7442,4.9157,630909,0
2013-05-28,4.977,5.1092,4.9303,4.9846,768339,0
2013-05-29,4.9338,5.0975,4.9338,5.0868,487547,0
2013-05-30,5.0868,5.1348,4.9846,5.0395,588100,0
2013-05-31,5.0386,5.0885,4.9394,4.9702,481246,0
2013-06-03,5.0285,5.1529,4.9994,5.1015,817070,0
2013-06-04,5.1272,5.4296,5.1162,5.3244,2514072,0
2013-06-05,5.3716,5.4118,5.2403,5.3754,1306850,0
2013-06-06,5.3645,5.3645,5.1856,5.1964,563488,0
2013-06-07,5.2002,5.255,5.1817,5.2002,228991,0
2013-06-10,5.2365,5.3385,5.2072,5.3027,288450,0
2013-06-11,5.2881,5.3244,5.1488,5.1671,307198,0
2013-06-12,5.1703,5.262,5.0173,5.0542,479630,0
2013-06-13,5.0432,5.1746,4.9629,5.0583,538021,0
2013-06-14,5.0975,5.1601,5.0868,5.142,287375,0
2013-06-17,5.2002,5.2002,5.0583,5.0975,272898,0
2013-06-18,5.1015,5.1379,4.9811,5.1092,524541,0
2013-06-19,5.1379,5.142,5.0361,5.0542,219475,0
2013-06-20,5.0033,5.0947,4.9262,4.9629,384609,0
2013-06-21,4.952,4.9994,4.8896,4.901,448042,0
2013-06-24,4.8718,4.8795,4.5653,4.718,1007858,0
2013-06-25,4.7255,4.9228,4.7255,4.9228,301164,0
2013-06-26,4.9262,5.0467,4.9262,4.9888,259271,0
2013-06-27,5.0173,5.0583,4.9811,5.0432,191132,0
2013-06-28,5.0682,5.1092,5.025,5.0835,217759,0
2013-07-01,5.1092,5.2908,5.1015,5.1379,341706,0
2013-07-02,5.1308,5.2002,5.0658,5.0905,293850,0
2013-07-03,5.1308,5.1529,5.0614,5.0758,113639,0
2013-07-05,5.1015,5.1015,4.952,5.0658,336822,0
2013-07-08,5.0326,5.0542,4.8649,4.9228,819163,0
2013-07-09,4.9228,4.9735,4.9157,4.952,252922,0
2013-07-10,4.9481,5.0104,4.9262,4.9702,271644,0
2013-07-11,4.9702,5.0326,4.9262,5.0104,326943,0
2013-07-12,4.9994,5.0432,4.9449,4.977,197318,0
2013-07-15,4.977,5.0104,4.9303,5.0033,213906,0
2013-07-16,5.0033,5.0395,4.9735,5.0326,144037,0
2013-07-17,5.0361,5.0682,4.956,5.0326,279029,0
2013-07-18,5.0173,5.0361,4.9846,5.0326,274456,0
2013-07-19,5.0395,5.0729,5.0139,5.0729,249344,0
2013-07-22,5.0947,5.0975,5.0542,5.0947,289489,0
2013-07-23,5.0729,5.1092,5.0729,5.0947,289173,0
2013-07-24,5.0799,5.1092,5.0361,5.0758,345668,0
2013-07-25,5.0542,5.0682,4.9994,5.0285,457637,0
2013-07-26,5.0835,5.0975,5.0467,5.0835,503758,0
2013-07-29,5.1092,5.2002,5.1015,5.1925,556407,0
2013-07-30,5.2002,5.3385,5.2002,5.2473,463210,0
2013-07-31,5.3385,5.4014,5.281,5.2908,453326,0
2013-08-01,5.306,5.3971,5.306,5.3645,323084,0
2013-08-02,5.3825,5.4014,5.357,5.3971,220853,0
2013-08-05,5.4014,5.4188,5.3276,5.4014,694978,0
2013-08-06,5.4157,5.4188,5.2762,5.3716,496999,0
2013-08-07,5.3754,5.4014,5.2908,5.2956,531565,0
2013-08-08,5.2908,5.3645,5.2262,5.2365,619034,0
2013-08-09,5.3131,5.3131,5.2046,5.2403,852815,0
2013-08-12,5.2213,5.2636,5.1301,5.2061,592304,0
2013-08-13,5.1985,5.2294,5.0345,5.0537,558107,0
2013-08-14,5.0885,5.0885,4.9549,5.0119,463007,0
2013-08-15,4.9851,5.008,4.9549,4.9585,376634,0
2013-08-16,4.9625,4.9929,4.776,4.8331,664431,0
2013-08-19,4.8407,4.9509,4.8286,4.8366,471711,0
2013-08-20,4.8209,4.8442,4.669,4.7028,976444,0
2013-08-21,4.7028,4.7566,4.6419,4.6613,402294,0
2013-08-22,4.6538,4.6875,4.536,4.5472,1004120,0
2013-08-23,4.5702,4.7683,4.5702,4.7151,670423,0
2013-08-26,4.7647,4.9549,4.7647,4.8744,537223,0
2013-08-27,4.8442,4.9851,4.8407,4.9016,380633,0
2013-08-28,4.8896,4.9549,4.6875,4.7261,467772,0
2013-08-29,4.7907,4.8941,4.749,4.8594,464575,0
2013-08-30,4.8896,4.9394,4.8135,4.8135,309580,0
2013-09-03,4.8442,4.9474,4.6799,4.6799,466744,0
2013-09-04,4.7028,4.7647,4.4479,4.4479,3713112,0
2013-09-05,4.5205,4.6875,4.4856,4.4973,1320342,0
2013-09-06,4.5166,4.6344,4.5166,4.5891,605146,0
2013-09-09,4.6571,4.7228,4.6309,4.6571,519789,0
2013-09-10,4.669,4.6953,4.6309,4.669,480973,0
2013-09-11,4.669,4.7647,4.6613,4.7609,332640,0
2013-09-12,4.8407,4.8709,4.6875,4.6994,389322,0
2013-09-13,4.7566,4.7647,4.669,4.669,300628,0
2013-09-16,4.7335,4.7609,4.6419,4.6767,450459,0
2013-09-17,4.669,4.818,4.6496,4.7335,403181,0
2013-09-18,4.7647,4.8331,4.7108,4.7261,349479,0
2013-09-19,4.7261,4.8594,4.7261,4.8135,356870,0
2013-09-20,4.8442,4.8442,4.7798,4.7798,365931,0
2013-09-23,4.8366,4.9358,4.8209,4.8483,663324,0
2013-09-24,4.9051,5.0658,4.8818,4.9777,714957,0
2013-09-25,5.0234,5.1454,4.9777,5.0537,604935,0
2013-09-26,5.0583,5.1301,5.031,5.0962,432297,0
2013-09-27,5.1379,5.1379,4.9435,5.0427,573973,0
2013-09-30,5.0119,5.0502,4.9549,5.0386,370886,0
2013-10-01,5.0386,5.2028,5.0386,5.1612,416347,0
2013-10-02,5.1952,5.3097,5.1643,5.1871,460720,0
2013-10-03,5.1871,5.3054,5.1871,5.267,487301,0
2013-10-04,5.2636,5.3666,5.2636,5.3054,503265,0
2013-10-07,5.2977,5.3363,5.2598,5.2598,297971,0
2013-10-08,5.3173,5.3173,5.1075,5.1301,374075,0
2013-10-09,5.1267,5.1762,5.0502,5.0885,232107,0
2013-10-10,5.0614,5.237,5.0502,5.1796,381088,0
2013-10-11,5.1871,5.2789,5.1152,5.2213,353207,0
2013-10-14,5.2213,5.2711,5.1494,5.2181,238950,0
2013-10-15,5.1952,5.2789,5.1908,5.1952,262072,0
2013-10-16,5.1985,5.2977,5.1985,5.294,331476,0
2013-10-17,5.3325,5.4535,5.3325,5.4123,690426,0
2013-10-18,5.4844,5.504,5.4198,5.4883,464395,0
2013-10-21,5.5072,5.5273,5.4535,5.4768,476309,0
2013-10-22,5.5273,5.5646,5.4806,5.5611,550052,0
2013-10-23,5.557,5.5646,5.4459,5.4844,438736,0
2013-10-24,5.5147,5.5304,5.3476,5.4161,482429,0
2013-10-25,4.9549,5.0919,4.6496,4.9777,2262745,0
2013-10-28,4.9549,5.031,4.7108,4.7335,1310374,0
2013-10-29,4.7722,4.8669,4.738,4.7949,618632,0
2013-10-30,4.8024,4.8407,4.6723,4.7261,579313,0
2013-10-31,4.7456,4.7647,4.6843,4.6953,287115,0
2013-11-01,4.7028,4.8669,4.6875,4.818,448198,0
2013-11-04,4.8866,4.9358,4.8257,4.8407,526315,0
2013-11-05,4.8669,4.9509,4.8407,4.9051,472417,0
2013-11-06,4.9051,4.9509,4.8024,4.879,560867,0
2013-11-07,4.9051,4.9097,4.8594,4.879,344322,0
2013-11-08,4.8866,4.9133,4.8407,4.8941,487410,0
2013-11-11,4.8941,4.9133,4.8105,4.8257,832824,0
2013-11-12,4.8064,4.8064,4.6904,4.7146,777936,0
2013-11-13,4.7022,4.8024,4.5544,4.5624,961791,0
2013-11-14,4.5383,4.5624,4.2023,4.2341,2079414,0
2013-11-15,4.2341,4.2581,3.9741,4.0781,1861058,0
2013-11-18,4.0379,4.1022,3.7138,3.754,3038514,0
2013-11-19,3.71,3.8941,3.7019,3.8059,1219199,0
2013-11-20,3.7979,3.9021,3.7619,3.8499,488999,0
2013-11-21,3.8619,3.9581,3.8578,3.9021,635426,0
2013-11-22,3.926,3.9381,3.842,3.8578,672759,0
2013-11-25,3.874,3.9219,3.8139,3.8259,441774,0
2013-11-26,3.9021,4.0379,3.8619,4.006,1262451,0
2013-11-27,4.022,4.0817,3.9381,4.0298,675665,0
2013-11-29,4.1461,4.2462,4.0978,4.2141,569791,0
2013-12-02,4.2141,4.3262,4.2099,4.2702,1000745,0
2013-12-03,4.262,4.4704,4.2099,4.3863,2078211,0
2013-12-04,4.3943,4.4022,4.0898,4.0898,485903,0
2013-12-05,4.0662,4.0817,3.8259,3.8941,1003044,0
2013-12-06,3.8819,3.8979,3.7819,3.838,588750,0
2013-12-09,3.8219,3.838,3.7419,3.758,671914,0
2013-12-10,3.7459,3.886,3.7419,3.8578,578782,0
2013-12-11,3.8578,3.8619,3.706,3.73,704738,0
2013-12-12,3.7179,3.7419,3.6657,3.706,598492,0
2013-12-13,3.7138,3.7419,3.6818,3.7218,345947,0
2013-12-16,3.7019,3.7019,3.6018,3.6018,849946,0
2013-12-17,3.6018,3.6381,3.4618,3.5337,1247724,0
2013-12-18,3.5098,3.6018,3.4898,3.5619,758594,0
2013-12-19,3.5218,3.6098,3.5218,3.5579,644620,0
2013-12-20,3.5418,3.6496,3.5418,3.582,720693,0
2013-12-23,3.594,3.6459,3.5418,3.5699,737910,0
2013-12-24,3.5619,3.6098,3.5619,3.5978,297117,0
2013-12-26,3.5699,3.69,3.5699,3.6619,648687,0
2013-12-27,3.6299,3.6698,3.5779,3.6698,867201,0
2013-12-30,3.6418,3.7857,3.6259,3.6299,939788,0
2013-12-31,3.6138,3.7258,3.6138,3.7019,782650,0
2014-01-02,3.7138,3.7218,3.6418,3.6418,335740,0
2014-01-03,3.6339,3.7179,3.6259,3.7019,331636,0
2014-01-06,3.7019,3.9021,3.7019,3.8819,642622,0
2014-01-07,3.886,3.986,3.87,3.918,480469,0
2014-01-08,3.962,3.962,3.8099,3.842,391429,0
2014-01-09,3.9541,4.002,3.8619,3.87,749293,0
2014-01-10,3.8819,3.9021,3.842,3.87,356328,0
2014-01-13,3.8979,3.9541,3.8819,3.8819,346570,0
2014-01-14,3.918,3.962,3.8819,3.934,257417,0
2014-01-15,3.966,4.0262,3.93,4.0101,486215,0
2014-01-16,4.054,4.1542,4.022,4.138,504480,0
2014-01-17,4.1863,4.2023,4.122,4.182,452788,0
2014-01-21,4.2023,4.3424,4.1659,4.19,654209,0
2014-01-22,4.1659,4.1782,4.0181,4.1299,723272,0
2014-01-23,4.1343,4.2382,4.1343,4.1659,298886,0
2014-01-24,4.1621,4.174,4.0621,4.1022,449793,0
2014-01-27,4.0817,4.0861,3.9219,3.962,676873,0
2014-01-28,3.942,4.0379,3.942,4.0379,479456,0
2014-01-29,4.0422,4.0781,3.994,4.0701,308611,0
2014-01-30,4.0898,4.1022,4.054,4.0701,320196,0
2014-01-31,3.9101,3.9381,3.7138,3.7419,1334913,0
2014-02-03,3.7179,3.7419,3.5538,3.6578,1298321,0
2014-02-04,3.6698,3.6939,3.5858,3.6138,607464,0
2014-02-05,3.6339,3.6979,3.6218,3.69,433609,0
2014-02-06,3.6979,3.7619,3.6339,3.754,707019,0
2014-02-07,3.7619,3.9021,3.706,3.87,664503,0
2014-02-10,3.914,3.918,3.8139,3.8499,685473,0
2014-02-11,3.8819,3.8819,3.778,3.778,902897,0
2014-02-12,3.6934,3.7823,3.6555,3.7442,738990,0
2014-02-13,3.7612,3.7612,3.6555,3.6598,616477,0
2014-02-14,3.6598,3.7398,3.6302,3.6344,481649,0
2014-02-18,3.6134,3.6513,3.4147,3.4485,1259786,0
2014-02-19,3.4189,3.4189,3.2076,3.3174,1718504,0
2014-02-20,3.2837,3.3174,3.237,3.2414,1115054,0
2014-02-21,3.2539,3.3767,3.2497,3.3342,728881,0
2014-02-24,3.3469,3.3849,3.3259,3.3259,617052,0
2014-02-25,3.3555,3.4315,3.3427,3.3596,580875,0
2014-02-26,3.3133,3.3385,3.2202,3.275,1212951,0
2014-02-27,3.292,3.3174,3.2455,3.292,416467,0
2014-02-28,3.309,3.3767,3.2539,3.3683,896264,0
2014-03-03,3.3217,3.4653,3.3133,3.3849,820005,0
2014-03-04,3.3935,3.4189,3.2879,3.292,2644233,0
2014-03-05,3.3174,3.3935,3.3133,3.3596,422917,0
2014-03-06,3.3469,3.3723,3.3174,3.3217,292845,0
2014-03-07,3.3174,3.3513,3.275,3.2795,425955,0
2014-03-10,3.275,3.2963,3.237,3.2963,369898,0
2014-03-11,3.3133,3.3217,3.2455,3.2539,400106,0
2014-03-12,3.2539,3.2795,3.216,3.2244,406833,0
2014-03-13,3.2539,3.2709,3.233,3.233,409869,0
2014-03-14,3.2709,3.275,3.216,3.216,514111,0
2014-03-17,3.275,3.3385,3.233,3.2667,675873,0
2014-03-18,3.275,3.3047,3.2244,3.2414,552927,0
2014-03-19,3.237,3.2583,3.1695,3.233,974340,0
2014-03-20,3.2118,3.237,3.1019,3.1356,977033,0
2014-03-21,3.1271,3.2244,3.0849,3.1779,1021819,0
2014-03-24,3.1695,3.1779,3.1061,3.1103,483626,0
2014-03-25,3.1061,3.1695,3.1061,3.1441,374765,0
2014-03-26,3.1232,3.1695,3.1232,3.1271,258164,0
2014-03-27,3.1188,3.1483,3.0934,3.1356,177147,0
2014-03-28,3.1188,3.195,3.1188,3.1779,369257,0
2014-03-31,3.1695,3.1907,3.1271,3.1653,288774,0
2014-04-01,3.1865,3.1865,3.1103,3.1103,240097,0
2014-04-02,3.1019,3.1103,3.0426,3.0723,493564,0
2014-04-03,3.0469,3.1695,3.0469,3.1399,403546,0
2014-04-04,3.1271,3.1611,3.0849,3.1146,343267,0
2014-04-07,3.1188,3.1399,3.0891,3.1271,258918,0
2014-04-08,3.1399,3.1695,3.1188,3.1399,254709,0
2014-04-09,3.1188,3.1695,3.1188,3.1483,275242,0
2014-04-10,3.1611,3.1695,3.1399,3.1525,366339,0
2014-04-11,3.1611,3.1821,3.1441,3.1653,292533,0
2014-04-14,3.1695,3.1821,3.1611,3.1695,300794,0
2014-04-15,3.1907,3.195,3.1736,3.1865,212573,0
2014-04-16,3.1907,3.1991,3.1736,3.1907,299743,0
2014-04-17,3.2118,3.275,3.1907,3.2497,503175,0
2014-04-21,3.2709,3.3259,3.2583,3.3174,566595,0
2014-04-22,3.3385,3.3935,3.2879,3.3427,632826,0
2014-04-23,3.3513,3.3639,3.2963,3.309,513005,0
2014-04-24,3.2963,3.3385,3.275,3.2837,340715,0
2014-04-25,3.275,3.2795,3.1907,3.195,622504,0
2014-04-28,3.1865,3.2667,3.1865,3.2583,488783,0
2014-04-29,3.2837,3.3259,3.2667,3.2837,433300,0
2014-04-30,3.2583,3.2879,3.233,3.2667,282469,0
2014-05-01,3.2539,3.275,3.1865,3.195,592207,0
2014-05-02,3.1865,3.2623,3.1865,3.2539,382579,0
2014-05-05,3.2539,3.275,3.233,3.2539,683885,0
2014-05-06,3.2455,3.3259,3.2455,3.292,689531,0
2014-05-07,3.3174,3.3174,3.275,3.275,507360,0
2014-05-08,3.275,3.2879,3.237,3.2414,415652,0
2014-05-09,3.2795,3.2795,3.195,3.2202,569248,0
2014-05-12,3.2623,3.2963,3.1736,3.1736,1426144,0
2014-05-13,3.2438,3.2842,3.1675,3.172,831282,0
2014-05-14,3.1675,3.2125,3.1586,3.172,582321,0
2014-05-15,3.1675,3.172,2.9794,3.0914,835927,0
2014-05-16,3.0466,3.0691,2.8181,3.0691,1408748,0
2014-05-19,3.0422,3.0466,2.8629,2.9212,1144646,0
2014-05-20,2.8896,2.9121,2.8228,2.8495,799369,0
2014-05-21,2.8314,2.854,2.7554,2.7645,718384,0
2014-05-22,2.7777,2.836,2.7777,2.8181,508191,0
2014-05-23,2.8314,2.8629,2.7868,2.7868,285465,0
2014-05-27,2.8181,2.8896,2.809,2.8674,502029,0
2014-05-28,2.8674,2.8852,2.8002,2.8137,364035,0
2014-05-29,2.8047,2.8674,2.8002,2.8228,348779,0
2014-05-30,2.8852,2.9121,2.8002,2.8137,565305,0
2014-06-02,2.8137,2.8495,2.8002,2.8495,430476,0
2014-06-03,2.8272,2.8452,2.8002,2.8002,307406,0
2014-06-04,2.8405,2.8405,2.8002,2.8047,272320,0
2014-06-05,2.8047,2.8181,2.8002,2.8002,269685,0
2014-06-06,2.8002,2.8137,2.7777,2.7868,637190,0
2014-06-09,2.7868,2.836,2.7777,2.8181,418573,0
2014-06-10,2.8181,2.8719,2.8181,2.8405,424079,0
2014-06-11,2.8452,2.8719,2.8228,2.8584,241443,0
2014-06-12,2.8584,2.8765,2.8452,2.8629,284424,0
2014-06-13,2.854,2.8896,2.8452,2.8896,298161,0
2014-06-16,2.9078,2.984,2.8896,2.948,401525,0
2014-06-17,2.9256,2.9659,2.9121,2.9121,232609,0
2014-06-18,2.9121,2.9167,2.8047,2.836,483345,0
2014-06-19,2.836,2.8852,2.8272,2.8719,181787,0
2014-06-20,2.8852,2.8852,2.8452,2.854,264252,0
2014-06-23,2.8495,2.9078,2.8495,2.8719,274272,0
2014-06-24,2.8852,2.8852,2.8314,2.8314,236068,0
2014-06-25,2.8674,2.9035,2.8047,2.8314,601954,0
2014-06-26,2.8228,2.836,2.8228,2.8228,164927,0
2014-06-27,2.8228,2.836,2.809,2.8228,201654,0
2014-06-30,2.8272,2.9212,2.809,2.9121,593156,0
2014-07-01,2.9212,2.9347,2.8896,2.8988,350626,0
2014-07-02,2.8896,2.9035,2.8405,2.8495,464922,0
2014-07-03,2.8495,2.8852,2.8495,2.8809,149091,0
2014-07-07,2.8896,2.8988,2.8674,2.8988,248052,0
2014-07-08,2.9035,2.9256,2.8452,2.9256,306668,0
2014-07-09,2.8943,2.9571,2.8896,2.9571,420025,0
2014-07-10,2.9571,2.975,2.9121,2.975,238767,0
2014-07-11,2.975,3.0107,2.9347,2.9525,223405,0
2014-07-14,2.9571,2.9571,2.9347,2.948,232602,0
2014-07-15,2.948,2.948,2.8896,2.9391,244266,0
2014-07-16,2.93,3.051,2.93,3.0242,730458,0
2014-07-17,3.0242,3.0422,2.9794,2.9794,238504,0
2014-07-18,3.0019,3.0107,2.9347,2.9435,213394,0
2014-07-21,2.9391,2.9883,2.9121,2.9883,328423,0
2014-07-22,2.975,2.9883,2.975,2.984,183441,0
2014-07-23,2.9929,3.0242,2.984,2.9929,282996,0
2014-07-24,2.9929,3.0197,2.9929,3.0019,170083,0
2014-07-25,2.9929,3.096,2.9929,3.0376,429741,0
2014-07-28,3.0914,3.0914,2.948,2.9525,380067,0
2014-07-29,2.9571,2.9973,2.9571,2.9929,167836,0
2014-07-30,3.0286,3.0556,2.9571,3.0019,236107,0
2014-07-31,2.9929,3.0466,2.9571,3.0242,398081,0
2014-08-01,2.9929,3.0153,2.7554,2.8272,1571124,0
2014-08-04,2.9703,2.9794,2.8228,2.8896,706463,0
2014-08-05,2.8943,2.9121,2.8452,2.8674,560383,0
2014-08-06,2.8852,2.8896,2.8181,2.8452,542470,0
2014-08-07,2.8674,2.8674,2.7868,2.7868,563719,0
2014-08-08,2.8272,2.8272,2.6971,2.7285,949273,0
2014-08-11,2.7554,2.7777,2.6971,2.7645,967487,0
2014-08-12,2.9107,2.9155,2.6824,2.6871,1300432,0
2014-08-13,2.7205,2.7205,2.5919,2.6062,1027262,0
2014-08-14,2.5825,2.6159,2.573,2.6016,317038,0
2014-08-15,2.6016,2.611,2.5684,2.573,534498,0
2014-08-18,2.5778,2.5873,2.4351,2.4398,1229327,0
2014-08-19,2.4161,2.4825,2.3782,2.4398,675334,0
2014-08-20,2.4304,2.4398,2.3352,2.3828,997031,0
2014-08-21,2.3591,2.4114,2.3543,2.4018,586887,0
2014-08-22,2.4018,2.4494,2.4018,2.4256,361287,0
2014-08-25,2.4256,2.4684,2.3971,2.4018,506563,0
2014-08-26,2.4018,2.4731,2.3923,2.4635,544147,0
2014-08-27,2.4731,2.5444,2.4589,2.5016,437458,0
2014-08-28,2.4875,2.4969,2.4635,2.4779,202726,0
2014-08-29,2.5207,2.5207,2.4542,2.4779,333532,0
2014-09-02,2.4779,2.4921,2.4351,2.4635,443193,0
2014-09-03,2.4875,2.4875,2.4018,2.4066,422703,0
2014-09-04,2.4018,2.4207,2.3782,2.4066,274991,0
2014-09-05,2.3876,2.4494,2.3876,2.4304,253966,0
2014-09-08,2.4207,2.4351,2.3782,2.3828,350667,0
2014-09-09,2.3782,2.4114,2.3782,2.3876,369559,0
2014-09-10,2.3782,2.3876,2.3543,2.3782,395470,0
2014-09-11,2.3782,2.3828,2.3543,2.3733,148842,0
2014-09-12,2.3591,2.3733,2.3114,2.3257,494099,0
2014-09-15,2.3162,2.321,2.2828,2.2828,460103,0
2014-09-16,2.2637,2.3923,2.2591,2.3352,528478,0
2014-09-17,2.321,2.3352,2.2828,2.2828,251777,0
2014-09-18,2.2828,2.2925,2.2163,2.2354,362816,0
2014-09-19,2.2163,2.2354,2.0831,2.1307,706445,0
2014-09-22,2.0926,2.1354,2.0402,2.0546,557990,0
2014-09-23,2.0262,2.0737,1.988,2.0165,576772,0
2014-09-24,2.0214,2.0262,1.9072,1.9072,1013973,0
2014-09-25,1.9024,2.0165,1.8977,2.0071,919086,0
2014-09-26,2.0071,2.0546,1.988,2.0452,306251,0
2014-09-29,2.0452,2.0452,2.0119,2.0262,186409,0
2014-09-30,2.0071,2.0499,1.9643,1.969,386286,0
2014-10-01,1.969,1.988,1.9024,1.9356,373925,0
2014-10-02,1.95,1.95,1.8454,1.9024,656753,0
2014-10-03,1.9167,1.9213,1.812,1.8168,687523,0
2014-10-06,1.8215,1.8264,1.7836,1.7836,913845,0
2014-10-07,1.8264,1.8834,1.8215,1.8549,992589,0
2014-10-08,1.8549,1.8643,1.7407,1.85,1239805,0
2014-10-09,1.8977,1.8977,1.7503,1.7646,764482,0
2014-10-10,1.7741,1.8168,1.755,1.7597,638864,0
2014-10-13,1.7597,1.812,1.755,1.7597,319069,0
2014-10-14,1.7883,1.7883,1.755,1.7692,300973,0
2014-10-15,1.7597,1.831,1.7597,1.8264,553606,0
2014-10-16,1.8264,1.95,1.8073,1.9404,1141986,0
2014-10-17,1.969,1.9737,1.8786,1.9167,550519,0
2014-10-20,1.9262,1.9833,1.9072,1.9737,427747,0
2014-10-21,1.9737,1.9976,1.9213,1.9213,436363,0
2014-10-22,1.9262,1.9404,1.8834,1.9167,510418,0
2014-10-23,1.9119,2.0452,1.9072,2.0262,559829,0
2014-10-24,2.0165,2.0165,1.9119,1.9119,511281,0
2014-10-27,1.9356,1.9833,1.8928,1.9595,424543,0
2014-10-28,1.969,1.9976,1.9262,1.9595,354444,0
2014-10-29,1.9737,2.0021,1.9548,1.9548,120452,0
2014-10-30,1.95,1.9786,1.9024,1.9072,277709,0
2014-10-31,1.9119,1.9928,1.9024,1.9833,452601,0
2014-11-03,2.0214,2.0546,1.9833,2.0165,762121,0
2014-11-04,2.0452,2.0546,1.9737,1.9928,398541,0
2014-11-05,1.9976,2.0881,1.9737,2.0452,545596,0
2014-11-06,2.0262,2.0452,2.0021,2.0165,220998,0
2014-11-07,2.0546,2.0784,2.0165,2.0737,447000,0
2014-11-10,2.0926,2.1354,2.0402,2.0831,876584,0
2014-11-11,2.1307,2.1307,2.0594,2.1116,635022,0
2014-11-12,2.1151,2.1151,2.0699,2.09,564656,0
2014-11-13,2.0699,2.09,2.0144,2.0245,599464,0
2014-11-14,2.0748,2.1151,2.0144,2.0144,398798,0
2014-11-17,2.0044,2.0044,1.9035,1.929,656144,0
2014-11-18,1.939,1.9539,1.8886,1.9137,381805,0
2014-11-19,1.9337,1.9337,1.8785,1.8785,241048,0
2014-11-20,1.8785,1.9641,1.8785,1.9641,279279,0
2014-11-21,1.9892,2.0344,1.9691,2.0144,355077,0
2014-11-24,2.0548,2.0748,2.0144,2.0597,421563,0
2014-11-25,2.0699,2.0699,1.9791,1.9791,260539,0
2014-11-26,1.9742,2.0044,1.9439,1.9742,267869,0
2014-11-28,1.9791,1.9892,1.9137,1.9188,489581,0
2014-12-01,1.9137,1.959,1.8886,1.9491,525628,0
2014-12-02,1.9491,1.9641,1.8331,1.8331,504524,0
2014-12-03,1.8331,1.8785,1.7526,1.813,698094,0
2014-12-04,1.813,1.813,1.7625,1.7879,395974,0
2014-12-05,1.7929,1.7979,1.6669,1.677,602347,0
2014-12-08,1.6317,1.6418,1.5108,1.5362,927814,0
2014-12-09,1.5612,1.6418,1.5612,1.6166,548330,0
2014-12-10,1.6269,1.7325,1.6115,1.7072,723521,0
2014-12-11,1.6972,1.7425,1.6871,1.6871,600460,0
2014-12-12,1.6871,1.7474,1.662,1.7173,431120,0
2014-12-15,1.6972,1.7123,1.6269,1.6317,429892,0
2014-12-16,1.6166,1.7123,1.5914,1.6819,469869,0
2014-12-17,1.6871,1.8431,1.6871,1.7123,505765,0
2014-12-18,1.7526,1.7979,1.7173,1.7779,308121,0
2014-12-19,1.7625,1.8634,1.7625,1.8431,364042,0
2014-12-22,1.8381,1.8634,1.7625,1.8079,313666,0
2014-12-23,1.7929,1.8381,1.7879,1.813,308921,0
2014-12-24,1.7879,1.8381,1.7879,1.7879,174466,0
2014-12-26,1.7726,1.8029,1.7526,1.7726,241576,0
2014-12-29,1.7375,1.7676,1.6819,1.6819,532094,0
2014-12-30,1.662,1.6871,1.5914,1.6065,505191,0
2014-12-31,1.5763,1.6166,1.5208,1.5208,1281749,0
2015-01-02,1.5259,1.7827,1.5259,1.7526,753497,0
2015-01-05,1.7625,1.8029,1.7123,1.7676,456091,0
2015-01-06,1.7676,1.7676,1.6367,1.7676,403652,0
2015-01-07,1.7827,1.8181,1.7375,1.7726,295743,0
2015-01-08,1.7123,1.7827,1.7123,1.7325,277316,0
2015-01-09,1.7173,1.813,1.7072,1.7929,288264,0
2015-01-12,1.8381,1.8381,1.7273,1.7375,196009,0
2015-01-13,1.7222,1.8029,1.7222,1.7625,139722,0
2015-01-14,1.7123,1.8181,1.7123,1.7526,276556,0
2015-01-15,1.7273,1.7879,1.7273,1.7526,116601,0
2015-01-16,1.7879,1.8079,1.7526,1.7879,103939,0
2015-01-20,1.8079,1.828,1.7726,1.7979,300307,0
2015-01-21,1.7979,1.8331,1.7827,1.813,206378,0
2015-01-22,1.7979,1.8181,1.7625,1.7726,378404,0
2015-01-23,1.7676,1.8029,1.7676,1.7726,161763,0
2015-01-26,1.7779,1.7779,1.7273,1.7576,138927,0
2015-01-27,1.7625,1.8079,1.7526,1.8079,124677,0
2015-01-28,1.8079,1.8181,1.7676,1.7979,168743,0
2015-01-29,1.7929,1.8079,1.7625,1.7779,105363,0
2015-01-30,1.7879,1.8785,1.7879,1.8431,367048,0
2015-02-02,1.8532,1.9892,1.8532,1.9742,620482,0
2015-02-03,1.9842,2.1151,1.9742,2.0344,1027392,0
2015-02-04,2.0548,2.1,2.0144,2.0496,516009,0
2015-02-05,2.0548,2.1253,2.0548,2.085,489530,0
2015-02-06,2.1253,2.2009,2.1253,2.1908,699466,0
2015-02-09,2.2157,2.2814,2.1807,2.2412,1028601,0
2015-02-10,2.3116,2.3367,2.09,2.1403,895768,0
2015-02-11,2.1158,2.1376,2.0291,2.0779,503017,0
2015-02-12,2.0617,2.1105,2.0344,2.0886,284030,0
2015-02-13,2.0996,2.1864,2.0943,2.1158,338034,0
2015-02-17,2.1591,2.2461,2.105,2.2407,522763,0
2015-02-18,2.2623,2.2623,2.0344,2.0617,372598,0
2015-02-19,2.067,2.143,2.0291,2.1158,299725,0
2015-02-20,2.1158,2.17,2.0943,2.1158,192921,0
2015-02-23,2.0508,2.067,2.0075,2.0075,364971,0
2015-02-24,1.9856,2.1105,1.9749,2.0237,383832,0
2015-02-25,2.0344,2.0453,1.9964,1.9964,145788,0
2015-02-26,1.9912,2.0722,1.9912,2.0453,135096,0
2015-02-27,2.1485,2.1539,2.0617,2.0886,423500,0
2015-03-02,2.1213,2.1213,2.0453,2.105,311320,0
2015-03-03,2.105,2.1158,2.0617,2.067,183584,0
2015-03-04,2.0508,2.067,2.0182,2.0399,192799,0
2015-03-05,2.0182,2.0508,2.0075,2.0291,194092,0
2015-03-06,2.0129,2.0722,2.0129,2.0562,142850,0
2015-03-09,2.0075,2.0291,1.9531,1.9531,322748,0
2015-03-10,1.9803,2.0075,1.8989,1.8989,254364,0
2015-03-11,1.8989,1.926,1.7632,1.7632,483105,0
2015-03-12,1.7905,1.8391,1.7524,1.8283,139161,0
2015-03-13,1.8174,1.8229,1.7632,1.7742,192246,0
2015-03-16,1.8012,1.8012,1.6818,1.7089,321641,0
2015-03-17,1.7089,1.7416,1.7089,1.7306,152617,0
2015-03-18,1.7089,1.812,1.6818,1.7686,253257,0
2015-03-19,1.7089,1.8555,1.7089,1.8012,193905,0
2015-03-20,1.8012,1.9043,1.8012,1.8555,159806,0
2015-03-23,1.8555,1.9097,1.8555,1.8935,115753,0
2015-03-24,1.8989,1.9097,1.8609,1.8935,89583,0
2015-03-25,1.915,1.9314,1.8826,1.888,149855,0
2015-03-26,1.9043,2.0075,1.9043,1.9749,125337,0
2015-03-27,1.9695,1.9912,1.8717,1.8772,117783,0
2015-03-30,1.8772,1.9207,1.8772,1.9097,60456,0
2015-03-31,1.915,1.9531,1.9097,1.9368,84043,0
2015-04-01,1.9749,1.9856,1.9423,1.9695,108565,0
2015-04-02,1.9531,1.9749,1.9314,1.9476,85522,0
2015-04-06,1.9964,2.0508,1.9639,2.0399,204781,0
2015-04-07,2.0399,2.105,2.0344,2.105,157607,0
2015-04-08,2.105,2.105,2.0508,2.0722,140269,0
2015-04-09,2.0722,2.0943,2.067,2.0722,139751,0
2015-04-10,2.0779,2.1105,2.0722,2.0886,113359,0
2015-04-13,2.0886,2.1972,2.0886,2.1755,329749,0
2015-04-14,2.17,2.2787,2.17,2.2787,220636,0
2015-04-15,2.2948,2.3329,2.2787,2.3111,310229,0
2015-04-16,2.3111,2.3709,2.3057,2.3655,305868,0
2015-04-17,2.3817,2.6747,2.3545,2.4849,703184,0
2015-04-20,2.5554,2.6367,2.5119,2.5391,494032,0
2015-04-21,2.615,2.615,2.5119,2.5228,331762,0
2015-04-22,2.5498,2.5554,2.4793,2.501,174854,0
2015-04-23,2.5066,2.5498,2.4902,2.501,224136,0
2015-04-24,2.5228,2.5607,2.4957,2.5607,254917,0
2015-04-27,2.5769,2.615,2.528,2.528,255283,0
2015-04-28,2.528,2.6041,2.528,2.5987,310581,0
2015-04-29,2.5987,2.6528,2.5769,2.6041,292148,0
2015-04-30,2.642,2.6802,2.6041,2.6638,462279,0
2015-05-01,2.7669,2.843,2.6638,2.729,820045,0
2015-05-04,2.8157,2.8592,2.7669,2.8374,800506,0
2015-05-05,2.9351,2.946,2.8105,2.8157,922529,0
2015-05-06,2.8753,2.8753,2.7127,2.8267,631975,0
2015-05-07,2.7832,2.8211,2.6854,2.8211,541871,0
2015-05-08,2.8211,2.8211,2.4957,2.6693,630930,0
2015-05-11,2.642,2.7398,2.642,2.729,427072,0
2015-05-12,2.8157,2.8157,2.6964,2.7398,889403,0
2015-05-13,2.6705,2.7808,2.6473,2.6705,514170,0
2015-05-14,2.653,2.7227,2.653,2.659,238912,0
2015-05-15,2.653,2.659,2.4673,2.5544,518745,0
2015-05-18,2.5022,2.5485,2.2699,2.3688,989424,0
2015-05-19,2.2699,2.3628,2.2642,2.2817,258548,0
2015-05-20,2.2642,2.3688,2.1771,2.3397,486092,0
2015-05-21,2.3744,2.4208,2.2699,2.3919,259582,0
2015-05-22,2.3744,2.5834,2.3571,2.5544,462668,0
2015-05-26,2.5776,2.6008,2.5078,2.5894,348621,0
2015-05-27,2.6008,2.6415,2.5312,2.5485,193439,0
2015-05-28,2.5602,2.5602,2.4093,2.4848,278680,0
2015-05-29,2.63,2.6415,2.5022,2.5485,281286,0
2015-06-01,2.6415,2.6415,2.5428,2.5894,284818,0
2015-06-02,2.5894,2.6415,2.5894,2.595,118377,0
2015-06-03,2.6241,2.6705,2.6067,2.653,256826,0
2015-06-04,2.659,2.659,2.5719,2.6124,206012,0
2015-06-05,2.6124,2.659,2.595,2.6357,97666,0
2015-06-08,2.6124,2.6357,2.6124,2.6182,111791,0
2015-06-09,2.6705,2.6821,2.6241,2.6647,166711,0
2015-06-10,2.6357,2.7576,2.6357,2.7111,177541,0
2015-06-11,2.7808,2.7867,2.6415,2.7286,150840,0
2015-06-12,2.7632,2.7632,2.6415,2.6762,154855,0
2015-06-15,2.6415,2.7111,2.6415,2.6705,113169,0
2015-06-16,2.6182,2.7286,2.6008,2.6008,220997,0
2015-06-17,2.6008,2.6647,2.5658,2.6008,82336,0
2015-06-18,2.5834,2.6008,2.5776,2.5894,122471,0
2015-06-19,2.5544,2.6124,2.5252,2.6067,190854,0
2015-06-22,2.5776,2.5894,2.5252,2.5658,254414,0
2015-06-23,2.5428,2.5776,2.5312,2.537,174839,0
2015-06-24,2.5138,2.5834,2.4963,2.5485,171734,0
2015-06-25,2.5658,2.5834,2.537,2.5834,137113,0
2015-06-26,2.5834,2.5894,2.5252,2.5602,108689,0
2015-06-29,2.5544,2.5544,2.4963,2.5252,106106,0
2015-06-30,2.5252,2.6008,2.4848,2.4963,213338,0
2015-07-01,2.4848,2.5894,2.4848,2.5252,208768,0
2015-07-02,2.5485,2.5834,2.5252,2.5428,108173,0
2015-07-06,2.5022,2.5602,2.4848,2.5485,137113,0
2015-07-07,2.5544,2.5544,2.3222,2.3628,445613,0
2015-07-08,2.3513,2.5078,2.3222,2.4325,156231,0
2015-07-09,2.5428,2.5658,2.4267,2.5544,221171,0
2015-07-10,2.4673,2.5485,2.4267,2.5428,111445,0
2015-07-13,2.5428,2.6241,2.5428,2.6067,242873,0
2015-07-14,2.5894,2.63,2.5602,2.595,148624,0
2015-07-15,2.595,2.6415,2.5894,2.6415,128679,0
2015-07-16,2.6008,2.6473,2.6008,2.6473,92499,0
2015-07-17,2.6357,2.6705,2.5834,2.6705,204461,0
2015-07-20,2.6415,2.7111,2.6182,2.7053,230644,0
2015-07-21,2.6937,2.6937,2.6647,2.6821,188615,0
2015-07-22,2.653,2.6762,2.6182,2.6705,260272,0
2015-07-23,2.6357,2.688,2.6357,2.6705,518647,0
2015-07-24,2.6705,2.6937,2.6415,2.6473,474381,0
2015-07-27,2.6241,2.7576,2.6241,2.6705,263715,0
2015-07-28,2.6762,2.6996,2.6415,2.6647,251140,0
2015-07-29,2.6705,2.6996,2.6705,2.6762,76998,0
2015-07-30,2.6705,2.746,2.6705,2.7111,310225,0
2015-07-31,2.7053,2.717,2.5544,2.5602,258379,0
2015-08-03,2.5544,2.6415,2.5544,2.6124,218667,0
2015-08-04,2.6124,2.653,2.6008,2.6415,86127,0
2015-08-05,2.6241,2.63,2.5658,2.5658,177764,0
2015-08-06,2.6067,2.6067,2.537,2.5776,129928,0
2015-08-07,2.5658,2.6241,2.5312,2.5428,197744,0
2015-08-10,2.5252,2.5602,2.4731,2.4963,215659,0
2015-08-11,2.5312,2.5544,2.3744,2.3803,343282,0
2015-08-12,2.3559,2.3808,2.2995,2.3495,247547,0
2015-08-13,2.3808,2.4122,2.3559,2.3684,101188,0
2015-08-14,2.3245,2.456,2.3182,2.3182,161361,0
2015-08-17,2.3057,2.3182,1.9986,1.9986,542659,0
2015-08-18,1.9612,1.9612,1.7356,1.773,809198,0
2015-08-19,1.7543,1.7605,1.5288,1.5663,907198,0
2015-08-20,1.5412,1.6666,1.5037,1.5476,397097,0
2015-08-21,1.4724,1.5163,1.3846,1.4096,521431,0
2015-08-24,1.2845,1.5538,1.2845,1.5163,521180,0
2015-08-25,1.6165,1.7793,1.604,1.6917,437956,0
2015-08-26,1.7041,1.723,1.6228,1.6353,119543,0
2015-08-27,1.6541,1.8358,1.6416,1.8358,323521,0
2015-08-28,1.9423,2.1491,1.9361,1.9485,496692,0
2015-08-31,2.0111,2.0614,1.8859,1.9986,264784,0
2015-09-01,2.0926,2.0926,1.9485,1.9548,145720,0
2015-09-02,1.9674,1.9861,1.8797,1.9799,90337,0
2015-09-03,1.9548,2.0301,1.9485,1.9799,101349,0
2015-09-04,1.9612,2.0049,1.9612,1.9799,45965,0
2015-09-08,1.9736,2.0614,1.9736,2.0237,82994,0
2015-09-09,2.0425,2.0425,1.9986,2.0049,88260,0
2015-09-10,1.9924,1.9924,1.8984,1.9296,95005,0
2015-09-11,1.8984,1.9361,1.7669,1.8358,222809,0
2015-09-14,1.8107,1.9423,1.773,1.9423,173969,0
2015-09-15,1.9047,2.0237,1.9047,1.9361,88742,0
2015-09-16,1.9236,2.0301,1.9236,1.9612,112841,0
2015-09-17,1.9736,2.0301,1.9423,1.9423,60951,0
2015-09-18,1.8984,1.9423,1.8921,1.9296,68469,0
2015-09-21,1.9296,1.9423,1.8921,1.8921,44211,0
2015-09-22,1.8672,1.9047,1.8546,1.8797,37030,0
2015-09-23,1.9109,1.9109,1.7918,1.8169,201262,0
2015-09-24,1.7793,1.7918,1.7167,1.7543,157499,0
2015-09-25,1.7669,1.8484,1.7543,1.7543,112680,0
2015-09-28,1.7543,1.7605,1.7167,1.7167,167085,0
2015-09-29,1.698,1.7105,1.5412,1.5412,320169,0
2015-09-30,1.5288,1.7418,1.5288,1.7293,174926,0
2015-10-01,1.7293,1.7918,1.6416,1.6603,45169,0
2015-10-02,1.6353,1.7669,1.6353,1.7481,74376,0
2015-10-05,1.7857,1.9109,1.7857,1.8672,81484,0
2015-10-06,1.8797,1.9986,1.8797,1.9485,124653,0
2015-10-07,2.0237,2.0675,1.9423,2.0111,152261,0
2015-10-08,2.0237,2.2242,2.0237,2.2054,249303,0
2015-10-09,2.243,2.3308,2.2117,2.2117,115554,0
2015-10-12,2.2744,2.2932,2.1302,2.2117,195188,0
2015-10-13,2.1428,2.2242,2.099,2.1239,100072,0
2015-10-14,2.099,2.2806,2.099,2.1742,55063,0
2015-10-15,2.1678,2.2806,2.1428,2.2179,72620,0
2015-10-16,2.2744,2.2744,2.2117,2.243,75015,0
2015-10-19,2.2242,2.2242,2.2054,2.2242,60651,0
2015-10-20,2.2242,2.268,2.2179,2.2619,54938,0
2015-10-21,2.2493,2.2806,2.243,2.2744,20750,0
2015-10-22,2.2869,2.2869,2.2054,2.2054,48842,0
2015-10-23,2.243,2.243,2.2179,2.2305,39742,0
2015-10-26,2.2556,2.2556,2.1302,2.1553,114277,0
2015-10-27,2.099,2.1114,2.0364,2.0364,71502,0
2015-10-28,2.0364,2.1366,2.0049,2.1239,69905,0
2015-10-29,2.0802,2.2117,2.0802,2.1868,53628,0
2015-10-30,2.1868,2.2806,2.099,2.1177,262549,0
2015-11-02,2.1553,2.2619,2.1553,2.1929,304804,0
2015-11-03,2.2366,2.4122,2.2179,2.3119,420241,0
2015-11-04,2.3746,2.3808,2.2242,2.2556,388070,0
2015-11-05,2.3057,2.3433,2.2366,2.2619,409867,0
2015-11-06,2.2932,2.3308,2.2556,2.2744,413217,0
2015-11-09,2.3245,2.3433,2.1929,2.2117,796351,0
2015-11-10,2.1259,2.4686,2.0021,2.2355,452375,0
2015-11-11,2.1943,2.256,2.064,2.153,185645,0
2015-11-12,2.1326,2.2216,2.064,2.064,174271,0
2015-11-13,2.064,2.1874,2.0571,2.0778,158082,0
2015-11-16,2.0571,2.0983,1.872,1.9749,360353,0
2015-11-17,1.8858,1.9955,1.8171,1.9405,186374,0
2015-11-18,1.9405,1.9885,1.8514,1.8858,94208,0
2015-11-19,1.8514,1.9542,1.7142,1.9475,292540,0
2015-11-20,1.9613,1.9613,1.8858,1.8925,84146,0
2015-11-23,1.8583,2.1259,1.8583,1.9613,282480,0
2015-11-24,2.1052,2.1259,2.0571,2.1119,69272,0
2015-11-25,2.1259,2.1668,2.0298,2.16,103541,0
2015-11-27,2.2629,2.3177,2.1736,2.3108,197311,0
2015-11-30,2.3177,2.3452,2.2079,2.2835,211604,0
2015-12-01,2.2492,2.2972,2.0778,2.2079,268779,0
2015-12-02,2.153,2.1736,2.064,2.0983,136671,0
2015-12-03,2.064,2.1326,2.064,2.0914,71720,0
2015-12-04,2.0571,2.1188,2.0571,2.064,147145,0
2015-12-07,2.0229,2.0366,1.9336,1.9749,165228,0
2015-12-08,1.9269,2.0366,1.9201,1.9885,85966,0
2015-12-09,1.9885,2.0021,1.7898,1.8652,200375,0
2015-12-10,1.8514,1.9064,1.8377,1.8514,108646,0
2015-12-11,1.7828,1.8377,1.7828,1.8171,85750,0
2015-12-14,1.8171,1.8514,1.6458,1.6458,270149,0
2015-12-15,1.6319,1.6937,1.6252,1.6664,83708,0
2015-12-16,1.6664,1.7005,1.584,1.584,62854,0
2015-12-17,1.6045,1.6114,1.4948,1.5016,186083,0
2015-12-18,1.44,1.4812,1.3783,1.4605,388062,0
2015-12-21,1.4537,1.4948,1.4537,1.4537,117978,0
2015-12-22,1.4812,1.5497,1.4605,1.5291,96886,0
2015-12-23,1.5291,1.68,1.5291,1.6731,138542,0
2015-12-24,1.68,1.7691,1.6731,1.7281,73046,0
2015-12-28,1.7349,1.7623,1.5429,1.6045,194127,0
2015-12-29,1.6183,1.6458,1.5429,1.5567,145264,0
2015-12-30,1.5361,1.6045,1.4537,1.4812,186403,0
2015-12-31,1.44,1.5429,1.44,1.5291,158705,0
2016-01-04,1.5222,1.6595,1.5016,1.584,100175,0
2016-01-05,1.5771,1.6388,1.5497,1.6183,122123,0
2016-01-06,1.6183,1.6183,1.5429,1.5497,68785,0
2016-01-07,1.5016,1.5291,1.4743,1.4948,170529,0
2016-01-08,1.5222,1.6319,1.5222,1.6045,129222,0
2016-01-11,1.6252,1.6252,1.4905,1.5222,117725,0
2016-01-12,1.5222,1.5222,1.3919,1.4126,146091,0
2016-01-13,1.4467,1.4743,1.3919,1.4126,100658,0
2016-01-14,1.3919,1.4605,1.3813,1.44,115472,0
2016-01-15,1.4058,1.44,1.3851,1.4195,113536,0
2016-01-19,1.4058,1.4126,1.3715,1.3715,209271,0
2016-01-20,1.3715,1.3919,1.3029,1.3029,318597,0
2016-01-21,1.3029,1.5108,1.3029,1.4332,99138,0
2016-01-22,1.5016,1.5567,1.4674,1.5086,76662,0
2016-01-25,1.5429,1.5703,1.4467,1.4467,85774,0
2016-01-26,1.4605,1.5567,1.4605,1.5429,39344,0
2016-01-27,1.5429,1.6114,1.4743,1.4743,123857,0
2016-01-28,1.5429,1.638,1.5429,1.6183,131868,0
2016-01-29,1.6664,1.7486,1.5291,1.6045,489456,0
2016-02-01,1.7142,1.7417,1.6114,1.6525,484849,0
2016-02-02,1.6525,1.7281,1.6319,1.68,307064,0
2016-02-03,1.7281,1.8858,1.7075,1.8308,463960,0
2016-02-04,1.8858,2.0229,1.8687,2.0229,372191,0
2016-02-05,2.0229,2.1188,1.9201,2.064,462942,0
2016-02-08,1.9885,2.0229,1.584,1.9475,624982,0
2016-02-09,1.8171,1.8925,1.7898,1.8652,323519,0
2016-02-10,1.8969,1.9202,1.7109,1.7109,323430,0
2016-02-11,1.7109,1.8147,1.6415,1.7422,170678,0
2016-02-12,1.8271,1.8349,1.7109,1.7421,111586,0
2016-02-16,1.7421,1.7653,1.564,1.5795,205876,0
2016-02-17,1.5872,1.7421,1.5872,1.7343,113623,0
2016-02-18,1.7729,1.7729,1.5949,1.6723,119600,0
2016-02-19,1.6335,1.6879,1.6259,1.6259,69798,0
2016-02-22,1.7034,1.7267,1.665,1.6801,120007,0
2016-02-23,1.6879,1.8349,1.6879,1.7885,243714,0
2016-02-24,1.7653,1.7729,1.6955,1.7421,50743,0
2016-02-25,1.7498,1.7806,1.7267,1.7729,68551,0
2016-02-26,1.8428,2.0517,1.8288,1.9666,407645,0
2016-02-29,2.044,2.284,1.9744,2.1368,397712,0
2016-03-01,2.1679,2.1987,1.9977,2.0672,153689,0
2016-03-02,2.0672,2.1368,2.0285,2.129,106498,0
2016-03-03,2.1447,2.1988,2.1368,2.1447,94715,0
2016-03-04,2.2143,2.2299,2.0982,2.0982,169706,0
2016-03-07,2.129,2.2143,2.1059,2.2067,164073,0
2016-03-08,2.1679,2.1679,2.0672,2.1137,127593,0
2016-03-09,2.1214,2.1978,2.0672,2.1447,55701,0
2016-03-10,2.1679,2.1834,2.0906,2.0998,65976,0
2016-03-11,2.1447,2.1679,2.1137,2.1214,91194,0
2016-03-14,2.1679,2.1679,2.0827,2.1602,61154,0
2016-03-15,2.1368,2.1368,1.9744,2.0207,112178,0
2016-03-16,2.1059,2.1447,2.0596,2.1059,69303,0
2016-03-17,2.1137,2.1602,2.044,2.044,186864,0
2016-03-18,2.1059,2.1214,2.044,2.0827,120719,0
2016-03-21,2.0827,2.1137,2.0673,2.0827,69525,0
2016-03-22,2.0672,2.1214,2.0285,2.0363,177882,0
2016-03-23,2.013,2.0827,1.9278,1.9356,219349,0
2016-03-24,1.9356,1.9356,1.8196,1.9124,142083,0
2016-03-28,2.0363,2.056,1.8969,1.9588,73650,0
2016-03-29,1.889,2.0596,1.889,1.9898,112010,0
2016-03-30,2.0207,2.0406,1.889,1.9588,138665,0
2016-03-31,1.9356,2.0285,1.9356,2.0053,86354,0
2016-04-01,1.9356,2.0053,1.9202,1.9898,96201,0
2016-04-04,1.9744,1.9982,1.9744,1.9977,72592,0
2016-04-05,1.9744,2.0285,1.9744,1.982,129705,0
2016-04-06,2.0517,2.0745,2.0207,2.0363,180378,0
2016-04-07,2.0672,2.0906,1.9434,1.9588,198326,0
2016-04-08,2.0285,2.0672,1.9744,2.0363,62440,0
2016-04-11,2.0672,2.0749,2.0285,2.0596,222074,0
2016-04-12,2.0672,2.1214,2.048,2.1137,179736,0
2016-04-13,2.1137,2.2143,2.0906,2.2067,197057,0
2016-04-14,2.2067,2.2608,2.2067,2.2067,126628,0
2016-04-15,2.2143,2.3149,2.2143,2.2608,141783,0
2016-04-18,2.2067,2.2995,2.1911,2.2686,133352,0
2016-04-19,2.284,2.3382,2.2454,2.2995,141517,0
2016-04-20,2.3382,2.5239,2.3227,2.4931,224640,0
2016-04-21,2.5164,2.6635,2.5164,2.5859,296118,0
2016-04-22,2.6091,2.8106,2.6091,2.7487,339105,0
2016-04-25,2.8027,2.9036,2.5737,2.5859,369507,0
2016-04-26,2.7021,2.7021,2.5937,2.6945,164415,0
2016-04-27,2.7253,2.8569,2.7176,2.8027,131642,0
2016-04-28,2.8802,2.8802,2.7872,2.7872,203231,0
2016-04-29,2.6711,2.6783,2.0479,2.1679,1319621,0
2016-05-02,2.0363,2.1214,1.9434,1.9744,368118,0
2016-05-03,1.9744,1.9744,1.9278,1.9434,262999,0
2016-05-04,1.9124,1.9744,1.9124,1.9278,196490,0
2016-05-05,1.9278,2.1525,1.9124,2.1214,300151,0
2016-05-06,2.1447,2.3072,2.1214,2.2143,411502,0
2016-05-09,2.222,2.2355,2.1059,2.129,240116,0
2016-05-10,2.129,2.3072,2.1214,2.1834,399603,0
2016-05-11,2.1983,2.1983,2.0845,2.1902,150919,0
2016-05-12,2.2147,2.2229,2.0599,2.0599,202497,0
2016-05-13,2.0599,2.0762,1.9622,2.0273,160818,0
2016-05-16,2.0273,2.182,2.0273,2.0355,208924,0
2016-05-17,2.0029,2.0172,1.7912,1.8726,475055,0
2016-05-18,1.7181,1.832,1.7099,1.7505,306725,0
2016-05-19,1.7181,1.8157,1.6528,1.7505,210550,0
2016-05-20,1.7505,1.8808,1.7343,1.7912,136918,0
2016-05-23,1.7994,1.8254,1.6609,1.7912,260105,0
2016-05-24,1.7994,1.9295,1.7994,1.832,157230,0
2016-05-25,1.832,1.889,1.8076,1.8646,73398,0
2016-05-26,1.8646,1.9052,1.8333,1.8726,99241,0
2016-05-27,1.9052,1.9052,1.7912,1.7912,174159,0
2016-05-31,1.8401,1.889,1.7994,1.8726,194536,0
2016-06-01,1.832,1.8726,1.8076,1.8157,96395,0
2016-06-02,1.8157,1.8564,1.8076,1.8238,121109,0
2016-06-03,1.832,1.8971,1.8076,1.8157,262020,0
2016-06-06,1.8238,1.8646,1.8076,1.8484,167027,0
2016-06-07,1.8726,1.9133,1.832,1.9052,195123,0
2016-06-08,1.9133,2.0273,1.9133,1.9459,214515,0
2016-06-09,1.9459,2.0192,1.9377,1.9703,65632,0
2016-06-10,1.9541,2.0273,1.9541,1.9785,91702,0
2016-06-13,1.9785,2.0029,1.9541,1.9622,45069,0
2016-06-14,1.9785,2.0191,1.9785,2.0029,62740,0
2016-06-15,1.9703,1.9785,1.9541,1.9541,42993,0
2016-06-16,1.9295,1.9541,1.8726,1.9133,73055,0
2016-06-17,1.9541,1.9541,1.9134,1.9377,69293,0
2016-06-20,1.9459,1.9785,1.9295,1.9785,71720,0
2016-06-21,1.9867,2.0191,1.9622,2.0029,62154,0
2016-06-22,2.011,2.0192,1.9377,1.9459,58650,0
2016-06-23,1.9541,2.011,1.9377,1.9703,45284,0
2016-06-24,1.9295,1.9541,1.8726,1.9541,149052,0
2016-06-27,1.9133,1.9214,1.8726,1.9133,69096,0
2016-06-28,1.9052,1.9541,1.9052,1.9295,53537,0
2016-06-29,1.9295,1.9947,1.9295,1.9868,94755,0
2016-06-30,1.9867,1.9947,1.9785,1.9811,38189,0
2016-07-01,1.9947,2.0192,1.9785,2.0192,119037,0
2016-07-05,1.9785,2.0029,1.9133,1.9703,115680,0
2016-07-06,1.9867,2.0192,1.9653,2.0192,71481,0
2016-07-07,2.0029,2.011,1.9133,1.9295,89887,0
2016-07-08,1.9947,1.9947,1.946,1.9947,58341,0
2016-07-11,1.9947,2.011,1.9663,1.9947,158389,0
2016-07-12,2.011,2.0355,1.9915,2.0273,108232,0
2016-07-13,2.0273,2.0845,2.0273,2.0681,71179,0
2016-07-14,2.0762,2.1087,2.0518,2.1006,84820,0
2016-07-15,2.1087,2.1087,2.0762,2.0925,49033,0
2016-07-18,2.0762,2.1983,2.0518,2.1983,170077,0
2016-07-19,2.2391,2.2473,2.1251,2.1739,121325,0
2016-07-20,2.1739,2.1902,2.1332,2.1495,51671,0
2016-07-21,2.1495,2.1983,2.1332,2.1495,40732,0
2016-07-22,2.1739,2.1739,2.1251,2.1413,40552,0
2016-07-25,2.1251,2.1495,2.0845,2.0845,96753,0
2016-07-26,2.0925,2.1251,2.0273,2.0436,74062,0
2016-07-27,2.0681,2.1006,1.9133,1.9377,141453,0
2016-07-28,1.9133,1.9622,1.9133,1.9214,127438,0
2016-07-29,1.7181,1.7839,1.4737,1.5877,1063700,0
2016-08-01,1.5469,1.5714,1.4248,1.5306,403105,0
2016-08-02,1.5063,1.5225,1.3435,1.3516,397811,0
2016-08-03,1.3516,1.3841,1.262,1.2783,381104,0
2016-08-04,1.2783,1.3272,1.2295,1.2783,430585,0
2016-08-05,1.2864,1.3109,1.2457,1.2946,291813,0
2016-08-08,1.3598,1.4672,1.3027,1.4656,359110,0
2016-08-09,1.5063,1.5714,1.4565,1.4981,386779,0
2016-08-10,1.499,1.499,1.3825,1.3992,132956,0
2016-08-11,1.4076,1.4488,1.3742,1.4325,71135,0
2016-08-12,1.4242,1.4387,1.4076,1.4159,58724,0
2016-08-15,1.3992,1.4325,1.3742,1.3742,127126,0
2016-08-16,1.3742,1.4575,1.3742,1.4575,122613,0
2016-08-17,1.4159,1.4575,1.3825,1.3909,64213,0
2016-08-18,1.3992,1.4284,1.3825,1.3825,114794,0
2016-08-19,1.4159,1.4159,1.3825,1.3825,80362,0
2016-08-22,1.4242,1.4325,1.2909,1.2909,134553,0
2016-08-23,1.2909,1.4325,1.2909,1.3576,119638,0
2016-08-24,1.3326,1.3825,1.3159,1.3159,71139,0
2016-08-25,1.3493,1.3493,1.2909,1.3242,175962,0
2016-08-26,1.3242,1.3242,1.2909,1.2993,80943,0
2016-08-29,1.2909,1.2959,1.2493,1.2659,246320,0
2016-08-30,1.2742,1.2742,1.2659,1.2742,63408,0
2016-08-31,1.2742,1.2742,1.2076,1.2159,163012,0
2016-09-01,1.2159,1.2159,1.1577,1.2159,164923,0
2016-09-02,1.1992,1.2658,1.1743,1.1992,140516,0
2016-09-06,1.2159,1.2576,1.1992,1.2159,155002,0
2016-09-07,1.2076,1.2582,1.1909,1.2576,80268,0
2016-09-08,1.2327,1.2659,1.1909,1.2659,161742,0
2016-09-09,1.2493,1.2555,1.2076,1.2076,47105,0
2016-09-12,1.1743,1.2492,1.1243,1.2076,230603,0
2016-09-13,1.2076,1.2327,1.1494,1.2076,113886,0
2016-09-14,1.2076,1.2076,1.1494,1.1577,95315,0
2016-09-15,1.1494,1.1877,1.1494,1.1577,42103,0
2016-09-16,1.1825,1.1992,1.1243,1.141,144451,0
2016-09-19,1.141,1.166,1.1243,1.1243,239767,0
2016-09-20,1.141,1.141,1.1243,1.1243,83137,0
2016-09-21,1.1243,1.166,1.1243,1.1494,83113,0
2016-09-22,1.1825,1.1825,1.1386,1.1494,73580,0
2016-09-23,1.1909,1.3326,1.1494,1.166,390846,0
2016-09-26,1.166,1.2235,1.1577,1.1825,180679,0
2016-09-27,1.1743,1.2242,1.1327,1.141,104411,0
2016-09-28,1.141,1.1825,1.141,1.1494,93982,0
2016-09-29,1.1743,1.2493,1.141,1.141,154911,0
2016-09-30,1.166,1.1825,1.1577,1.166,89020,0
2016-10-03,1.1909,1.2076,1.1743,1.1825,96645,0
2016-10-04,1.1825,1.2242,1.141,1.141,121040,0
2016-10-05,1.2327,1.2493,1.1577,1.166,369651,0
2016-10-06,1.1743,1.2079,1.1743,1.1825,43340,0
2016-10-07,1.2076,1.241,1.1825,1.1825,96451,0
2016-10-10,1.2076,1.241,1.1909,1.2327,184747,0
2016-10-11,1.2493,1.3076,1.2076,1.2159,144607,0
2016-10-12,1.2076,1.2659,1.2076,1.2159,143613,0
2016-10-13,1.241,1.241,1.2159,1.2327,65180,0
2016-10-14,1.2493,1.2659,1.2159,1.2493,102079,0
2016-10-17,1.2742,1.2742,1.2327,1.2574,97214,0
2016-10-18,1.2659,1.2741,1.2159,1.241,74828,0
2016-10-19,1.2493,1.2993,1.2493,1.2993,190070,0
2016-10-20,1.3409,1.3409,1.2576,1.2909,172572,0
2016-10-21,1.2742,1.2742,1.2242,1.2493,84037,0
2016-10-24,1.2493,1.2627,1.2159,1.2493,112447,0
2016-10-25,1.241,1.241,1.2076,1.2076,157786,0
2016-10-26,1.2076,1.2208,1.2076,1.2158,50260,0
2016-10-27,1.2076,1.2242,1.1992,1.1992,56427,0
2016-10-28,1.2327,1.2327,1.1825,1.1825,165137,0
2016-10-31,1.1825,1.1891,1.1327,1.141,152371,0
2016-11-01,1.141,1.1577,1.1327,1.1327,107542,0
2016-11-02,1.1327,1.1577,1.0744,1.0826,206654,0
2016-11-03,1.0826,1.1161,1.0411,1.0826,174484,0
2016-11-04,1.0495,1.0994,1.0411,1.0994,124273,0
2016-11-07,1.1243,1.1243,1.0826,1.0911,115257,0
2016-11-08,1.0859,1.1207,1.0434,1.0772,103144,0
2016-11-09,1.0512,1.1641,1.0512,1.1555,116934,0
2016-11-10,1.1381,1.212,1.1381,1.1641,89880,0
2016-11-11,1.1468,1.1641,1.0859,1.0859,168271,0
2016-11-14,1.0687,1.1641,1.0687,1.1381,93149,0
2016-11-15,1.1381,1.3466,1.1207,1.2597,273274,0
2016-11-16,1.2858,1.2858,1.2076,1.2685,45570,0
2016-11-17,1.2858,1.2858,1.1903,1.1989,75590,0
2016-11-18,1.2424,1.2424,1.1207,1.1468,78516,0
2016-11-21,1.1728,1.225,1.1468,1.1989,85118,0
2016-11-22,1.2163,1.2203,1.1641,1.1728,37650,0
2016-11-23,1.1468,1.2424,1.1468,1.2424,78828,0
2016-11-25,1.2424,1.2424,1.186,1.225,72665,0
2016-11-28,1.2336,1.2424,1.1728,1.1816,114504,0
2016-11-29,1.1728,1.1728,1.1381,1.1641,94013,0
2016-11-30,1.1903,1.2163,1.1817,1.1903,94153,0
2016-12-01,1.2163,1.2597,1.2093,1.2424,184282,0
2016-12-02,1.2336,1.251,1.1652,1.1815,93546,0
2016-12-05,1.1816,1.2597,1.1816,1.2597,260989,0
2016-12-06,1.2424,1.2597,1.2163,1.2597,49884,0
2016-12-07,1.2076,1.2597,1.2076,1.2424,53998,0
2016-12-08,1.2424,1.2597,1.1903,1.1989,136015,0
2016-12-09,1.1903,1.2502,1.1903,1.2163,82954,0
2016-12-12,1.225,1.2336,1.2163,1.2336,191012,0
2016-12-13,1.2163,1.2424,1.2076,1.2163,79929,0
2016-12-14,1.2163,1.2294,1.2076,1.2076,49291,0
2016-12-15,1.1903,1.2249,1.1903,1.1989,58655,0
2016-12-16,1.1989,1.2336,1.1903,1.2076,102945,0
2016-12-19,1.2336,1.2336,1.1903,1.2076,169815,0
2016-12-20,1.2076,1.225,1.1728,1.1947,160797,0
2016-12-21,1.1989,1.2076,1.1816,1.1816,58248,0
2016-12-22,1.1728,1.1989,1.1728,1.1816,97751,0
2016-12-23,1.1816,1.1989,1.1642,1.1903,64402,0
2016-12-27,1.1728,1.1816,1.1468,1.1657,182728,0
2016-12-28,1.1468,1.1641,1.1294,1.1381,204348,0
2016-12-29,1.1294,1.1468,1.1294,1.1468,205674,0
2016-12-30,1.1294,1.1555,1.1294,1.1294,146765,0
2017-01-03,1.1555,1.1728,1.1381,1.1641,85626,0
2017-01-04,1.1555,1.1816,1.1555,1.1815,74986,0
2017-01-05,1.1816,1.2163,1.1816,1.2163,97968,0
2017-01-06,1.2163,1.2597,1.2163,1.2597,114776,0
2017-01-09,1.3032,1.3466,1.2598,1.2858,389399,0
2017-01-10,1.2685,1.2858,1.2424,1.251,74838,0
2017-01-11,1.251,1.3293,1.2424,1.2858,219852,0
2017-01-12,1.3032,1.3466,1.2945,1.3032,152822,0
2017-01-13,1.3032,1.3206,1.2858,1.3118,95545,0
2017-01-17,1.3206,1.3892,1.3118,1.3727,133398,0
2017-01-18,1.39,1.4111,1.3466,1.3466,112796,0
2017-01-19,1.3727,1.39,1.3379,1.3466,65418,0
2017-01-20,1.3727,1.4162,1.3466,1.3922,129555,0
2017-01-23,1.39,1.4058,1.364,1.3814,64001,0
2017-01-24,1.3118,1.3814,1.2597,1.3466,383431,0
2017-01-25,1.3466,1.5031,1.3466,1.4422,389279,0
2017-01-26,1.4509,1.5638,1.4509,1.5116,231313,0
2017-01-27,1.3814,1.5813,1.3466,1.5378,313923,0
2017-01-30,1.5464,1.5464,1.4335,1.4421,170207,0
2017-01-31,1.3987,1.4509,1.2772,1.39,478343,0
2017-02-01,1.4162,1.4674,1.4011,1.4335,80099,0
2017-02-02,1.4335,1.4944,1.4162,1.4682,97384,0
2017-02-03,1.5204,1.5464,1.4663,1.5291,246762,0
2017-02-06,1.5378,1.6073,1.5204,1.5638,166767,0
2017-02-07,1.5899,1.5899,1.5204,1.5725,351568,0
2017-02-08,1.5586,1.5586,1.4511,1.4869,172938,0
2017-02-09,1.478,1.5048,1.4421,1.46,125985,0
2017-02-10,1.478,1.478,1.46,1.469,37565,0
2017-02-13,1.4869,1.487,1.4332,1.4421,155083,0
2017-02-14,1.4421,1.4421,1.3974,1.4421,99627,0
2017-02-15,1.4062,1.4365,1.3615,1.3884,181011,0
2017-02-16,1.3884,1.4242,1.3525,1.4152,156146,0
2017-02-17,1.4332,1.4332,1.4023,1.4332,56648,0
2017-02-21,1.4511,1.478,1.4152,1.4242,127916,0
2017-02-22,1.4062,1.4511,1.3615,1.3705,118003,0
2017-02-23,1.3705,1.3884,1.3346,1.3705,173197,0
2017-02-24,1.3793,1.3793,1.3346,1.3615,92802,0
2017-02-27,1.3436,1.4062,1.3346,1.3884,103288,0
2017-02-28,1.3615,1.3884,1.3346,1.3436,168163,0
2017-03-01,1.3525,1.3873,1.3354,1.3436,58208,0
2017-03-02,1.3436,1.3695,1.3256,1.3346,77716,0
2017-03-03,1.3615,1.3615,1.2809,1.2987,158194,0
2017-03-06,1.2899,1.3256,1.2899,1.3256,113459,0
2017-03-07,1.3346,1.3346,1.2987,1.3168,88306,0
2017-03-08,1.3168,1.3256,1.2899,1.2899,65906,0
2017-03-09,1.263,1.3049,1.245,1.254,123635,0
2017-03-10,1.2181,1.2442,1.2003,1.2181,260330,0
2017-03-13,1.2271,1.2362,1.1913,1.2271,107897,0
2017-03-14,1.2271,1.2362,1.1734,1.1734,123455,0
2017-03-15,1.2003,1.2064,1.1734,1.1913,104819,0
2017-03-16,1.1913,1.2291,1.1823,1.2181,142543,0
2017-03-17,1.2181,1.245,1.1913,1.2271,80380,0
2017-03-20,1.2181,1.2271,1.2093,1.2093,49432,0
2017-03-21,1.2362,1.2987,1.2362,1.254,108604,0
2017-03-22,1.254,1.2578,1.2362,1.245,36709,0
2017-03-23,1.2181,1.245,1.2181,1.2272,45553,0
2017-03-24,1.2271,1.254,1.2093,1.2362,83739,0
2017-03-27,1.2181,1.2362,1.2093,1.2093,65975,0
2017-03-28,1.2093,1.254,1.2093,1.2362,52788,0
2017-03-29,1.263,1.2987,1.2453,1.2809,64584,0
2017-03-30,1.3077,1.3256,1.2719,1.2719,54664,0
2017-03-31,1.263,1.2899,1.245,1.254,147918,0
2017-04-03,1.2271,1.2719,1.2271,1.2271,65570,0
2017-04-04,1.2719,1.3256,1.2181,1.2719,94028,0
2017-04-05,1.2362,1.2987,1.2362,1.2719,89832,0
2017-04-06,1.263,1.2809,1.2362,1.245,100948,0
2017-04-07,1.2719,1.2719,1.254,1.2719,13054,0
2017-04-10,1.245,1.2987,1.2429,1.2899,75255,0
2017-04-11,1.3168,1.3346,1.3031,1.3077,99820,0
2017-04-12,1.2809,1.3346,1.2809,1.3256,99214,0
2017-04-13,1.3525,1.3615,1.3525,1.3525,149584,0
2017-04-17,1.3705,1.4062,1.3525,1.4062,90679,0
2017-04-18,1.4152,1.4152,1.3884,1.4152,99759,0
2017-04-19,1.4511,1.478,1.3525,1.3525,393470,0
2017-04-20,1.3705,1.4332,1.3615,1.3884,157306,0
2017-04-21,1.3793,1.4152,1.3705,1.3884,38908,0
2017-04-24,1.46,1.46,1.3436,1.3555,236193,0
2017-04-25,1.3705,1.3884,1.3589,1.3705,36815,0
2017-04-26,1.3884,1.4215,1.3884,1.4152,30965,0
2017-04-27,1.4152,1.4152,1.3793,1.3793,71966,0
2017-04-28,1.4062,1.4421,1.4062,1.4332,135702,0
2017-05-01,1.478,1.478,1.4511,1.478,190078,0
2017-05-02,1.46,1.478,1.46,1.46,112684,0
2017-05-03,1.478,1.478,1.4421,1.4511,93348,0
2017-05-04,1.4332,1.451,1.4242,1.451,130385,0
2017-05-05,1.4332,1.4958,1.4242,1.4958,133863,0
2017-05-08,1.4958,1.5138,1.4421,1.469,109877,0
2017-05-09,1.5048,1.5048,1.4242,1.4421,112896,0
2017-05-10,1.4325,1.4886,1.4231,1.4231,87457,0
2017-05-11,1.4044,1.4512,1.4044,1.4044,70569,0
2017-05-12,1.4231,1.4231,1.4044,1.4044,112266,0
2017-05-15,1.395,1.4418,1.395,1.4044,94751,0
2017-05-16,1.4044,1.4324,1.4044,1.4138,38167,0
2017-05-17,1.4231,1.4699,1.4044,1.4512,116202,0
2017-05-18,1.4512,1.4699,1.3856,1.395,88055,0
2017-05-19,1.4138,1.4512,1.3856,1.4044,38040,0
2017-05-22,1.3856,1.4013,1.3388,1.3482,78386,0
2017-05-23,1.3482,1.4512,1.3482,1.4138,82892,0
2017-05-24,1.4138,1.4325,1.4044,1.4044,29957,0
2017-05-25,1.395,1.4096,1.3576,1.3763,78807,0
2017-05-26,1.4138,1.4138,1.3388,1.3763,109698,0
2017-05-30,1.4044,1.4044,1.3561,1.4044,119587,0
2017-05-31,1.3669,1.3796,1.3388,1.3482,95629,0
2017-06-01,1.3388,1.395,1.3388,1.395,93594,0
2017-06-02,1.3763,1.3837,1.3576,1.3576,27101,0
2017-06-05,1.3388,1.395,1.3388,1.3576,124683,0
2017-06-06,1.3669,1.3855,1.3576,1.3576,51163,0
2017-06-07,1.3295,1.3482,1.3295,1.3295,100399,0
2017-06-08,1.3295,1.3388,1.3295,1.3388,40402,0
2017-06-09,1.3295,1.3576,1.3201,1.3388,86664,0
2017-06-12,1.3576,1.395,1.3512,1.3576,43354,0
2017-06-13,1.3482,1.3669,1.3482,1.3669,27576,0
2017-06-14,1.3576,1.3576,1.3388,1.3388,41102,0
2017-06-15,1.3295,1.3295,1.3108,1.3108,76792,0
2017-06-16,1.3295,1.3295,1.2639,1.3201,202652,0
2017-06-19,1.3108,1.3201,1.292,1.3013,55792,0
2017-06-20,1.3013,1.3201,1.3013,1.3013,28316,0
2017-06-21,1.2733,1.3072,1.2265,1.2265,231434,0
2017-06-22,1.2265,1.3013,1.2265,1.2639,67431,0
2017-06-23,1.2733,1.3108,1.2639,1.3108,16397,0
2017-06-26,1.3108,1.3201,1.2886,1.3201,64879,0
2017-06-27,1.3201,1.3576,1.3201,1.3388,112048,0
2017-06-28,1.3482,1.3639,1.3325,1.3576,23048,0
2017-06-29,1.3669,1.395,1.3452,1.3856,74028,0
2017-06-30,1.395,1.395,1.3576,1.3576,15850,0
2017-07-03,1.395,1.395,1.3669,1.3669,10770,0
2017-07-05,1.3576,1.3763,1.3295,1.3295,57159,0
2017-07-06,1.3295,1.3576,1.3295,1.3388,45423,0
2017-07-07,1.3388,1.3482,1.3388,1.3388,59302,0
2017-07-10,1.3295,1.3388,1.3295,1.3295,58516,0
2017-07-11,1.3295,1.3542,1.3108,1.3295,303547,0
2017-07-12,1.3295,1.3576,1.3295,1.3295,51450,0
2017-07-13,1.3201,1.3576,1.3201,1.3482,53717,0
2017-07-14,1.3295,1.3576,1.3295,1.3576,28143,0
2017-07-17,1.3482,1.3763,1.3482,1.3576,62215,0
2017-07-18,1.3201,1.3482,1.3201,1.3201,184126,0
2017-07-19,1.3295,1.3762,1.3201,1.3762,80724,0
2017-07-20,1.3482,1.3763,1.3482,1.3669,35350,0
2017-07-21,1.3763,1.4044,1.3669,1.395,67619,0
2017-07-24,1.3856,1.4044,1.3576,1.3836,45937,0
2017-07-25,1.3856,1.4044,1.3763,1.3856,89111,0
2017-07-26,1.3576,1.4044,1.3576,1.4044,48724,0
2017-07-27,1.3856,1.4044,1.3576,1.3576,75975,0
2017-07-28,1.3576,1.3905,1.3482,1.3482,44972,0
2017-07-31,1.3388,1.3763,1.3295,1.3388,77784,0
2017-08-01,1.3388,1.3576,1.3374,1.3482,81112,0
2017-08-02,1.3669,1.3669,1.3295,1.3295,52467,0
2017-08-03,1.3295,1.3576,1.3295,1.3388,80861,0
2017-08-04,1.3576,1.3576,1.3388,1.3576,42039,0
2017-08-07,1.3482,1.3576,1.3295,1.3388,122765,0
2017-08-08,1.3388,1.3482,1.3117,1.3482,95601,0
2017-08-09,1.3482,1.3676,1.3191,1.3579,109711,0
2017-08-10,1.3288,1.3579,1.3094,1.3094,78418,0
2017-08-11,1.3094,1.3288,1.3094,1.3094,86114,0
2017-08-14,1.3288,1.3288,1.2706,1.2996,105809,0
2017-08-15,1.2803,1.2978,1.2706,1.2803,83835,0
2017-08-16,1.2803,1.29,1.2706,1.2706,51083,0
2017-08-17,1.2707,1.29,1.2609,1.2609,69739,0
2017-08-18,1.2609,1.2706,1.2609,1.2609,36416,0
2017-08-21,1.2609,1.3027,1.2512,1.2803,89288,0
2017-08-22,1.2803,1.2997,1.2706,1.29,57083,0
2017-08-23,1.2803,1.2804,1.2609,1.2609,69186,0
2017-08-24,1.2609,1.2803,1.2609,1.2803,39116,0
2017-08-25,1.2997,1.3094,1.2609,1.3094,102114,0
2017-08-28,1.2997,1.3094,1.2706,1.29,56925,0
2017-08-29,1.29,1.29,1.2609,1.2609,63735,0
2017-08-30,1.2609,1.2996,1.2609,1.29,52387,0
2017-08-31,1.3094,1.3094,1.2755,1.2803,31033,0
2017-09-01,1.2997,1.2997,1.2706,1.2706,51003,0
2017-09-05,1.2609,1.29,1.2609,1.2706,47445,0
2017-09-06,1.2609,1.2803,1.2609,1.2706,16432,0
2017-09-07,1.2706,1.2793,1.2609,1.2706,27759,0
2017-09-08,1.2609,1.2706,1.2609,1.2609,25393,0
2017-09-11,1.2512,1.2745,1.2512,1.2609,70626,0
2017-09-12,1.2706,1.29,1.2609,1.2803,43489,0
2017-09-13,1.2706,1.2852,1.2609,1.2706,22895,0
2017-09-14,1.2706,1.2892,1.2609,1.2609,31452,0
2017-09-15,1.2803,1.2803,1.2609,1.2609,82165,0
2017-09-18,1.2706,1.273,1.2415,1.2415,135830,0
2017-09-19,1.2512,1.2609,1.2512,1.2512,32023,0
2017-09-20,1.2415,1.2609,1.2415,1.2512,59665,0
2017-09-21,1.2512,1.2706,1.2512,1.2512,28929,0
2017-09-22,1.2512,1.2609,1.2318,1.2318,135872,0
2017-09-25,1.2609,1.2803,1.2415,1.2609,77966,0
2017-09-26,1.2609,1.2803,1.2609,1.2803,76063,0
2017-09-27,1.2512,1.29,1.2512,1.2512,32296,0
2017-09-28,1.2609,1.29,1.2512,1.2803,58072,0
2017-09-29,1.2706,1.2997,1.2706,1.2803,37115,0
2017-10-02,1.2609,1.3094,1.2609,1.29,56567,0
2017-10-03,1.2803,1.2997,1.2609,1.2803,20244,0
2017-10-04,1.2803,1.2997,1.2609,1.2706,41454,0
2017-10-05,1.2803,1.2996,1.2706,1.2706,79081,0
2017-10-06,1.2803,1.29,1.2706,1.2706,19704,0
2017-10-09,1.2786,1.29,1.2609,1.2803,48917,0
2017-10-10,1.2803,1.2874,1.2706,1.2706,59012,0
2017-10-11,1.2803,1.2829,1.2706,1.2706,15178,0
2017-10-12,1.2706,1.2802,1.2609,1.2706,37824,0
2017-10-13,1.2609,1.2803,1.2609,1.2706,19284,0
2017-10-16,1.2609,1.29,1.2609,1.2706,54921,0
2017-10-17,1.2706,1.2777,1.2706,1.2706,47917,0
2017-10-18,1.2706,1.2803,1.2512,1.2609,65687,0
2017-10-19,1.2609,1.2803,1.2609,1.2803,28739,0
2017-10-20,1.2609,1.29,1.2609,1.2803,65642,0
2017-10-23,1.2803,1.29,1.2609,1.2706,70259,0
2017-10-24,1.2706,1.29,1.2706,1.2706,21537,0
2017-10-25,1.2609,1.2803,1.2512,1.2512,103946,0
2017-10-26,1.2512,1.2732,1.2415,1.2609,59178,0
2017-10-27,1.29,1.29,1.2609,1.2706,40422,0
2017-10-30,1.29,1.29,1.2512,1.2609,33068,0
2017-10-31,1.2706,1.2803,1.2609,1.2609,39678,0
2017-11-01,1.2803,1.2803,1.2609,1.2609,39429,0
2017-11-02,1.2415,1.2704,1.2415,1.2609,43442,0
2017-11-03,1.2512,1.29,1.2425,1.29,126419,0
2017-11-06,1.2706,1.2997,1.2512,1.2997,108622,0
2017-11-07,1.2803,1.2997,1.2706,1.2803,44395,0
2017-11-08,1.29,1.3094,1.2609,1.29,194765,0
2017-11-09,1.31,1.31,1.27,1.28,81446,0
2017-11-10,1.3,1.3,1.25,1.25,113556,0
