Date,Open,High,Low,Close,Volume,OpenInt
2011-09-07,4.1972,4.309,3.9089,3.9974,244582,0
2011-09-08,4.0535,4.1415,3.9077,3.9604,141099,0
2011-09-09,3.9077,3.9953,3.7906,3.8262,134393,0
2011-09-12,3.774,3.7796,3.6753,3.7162,271313,0
2011-09-13,3.7162,3.7162,3.5368,3.7102,289897,0
2011-09-14,3.7162,3.7162,3.4556,3.5541,417114,0
2011-09-15,3.5944,3.67,3.5888,3.6295,205418,0
2011-09-16,3.6455,3.7154,3.6162,3.692,86734,0
2011-09-19,3.6753,3.6753,3.6006,3.6583,141808,0
2011-09-20,3.6162,3.651,3.5695,3.6162,55393,0
2011-09-21,3.6219,3.6455,3.5463,3.5463,69414,0
2011-09-22,3.488,3.488,3.3598,3.4297,229870,0
2011-09-23,3.5229,3.5288,3.4065,3.4412,153956,0
2011-09-26,4.0245,4.0245,3.4065,3.4587,190682,0
2011-09-27,3.5229,3.5756,3.5112,3.5695,169510,0
2011-09-28,3.5872,3.5872,3.482,3.482,71088,0
2011-09-29,3.5172,3.5463,3.3885,3.3885,257740,0
2011-09-30,3.3747,3.3747,3.295,3.3016,325083,0
2011-10-03,3.2486,3.3127,3.0272,3.0508,590464,0
2011-10-04,2.8574,3.0453,2.7986,2.8867,476586,0
2011-10-05,2.9041,3.0515,2.9041,2.9981,122082,0
2011-10-06,3.0515,3.1865,3.0159,3.1278,111230,0
2011-10-07,3.1452,3.198,3.1099,3.1391,79060,0
2011-10-10,3.4412,3.4412,3.138,3.2725,121779,0
2011-10-11,3.3772,3.3772,3.1553,3.1615,108984,0
2011-10-12,3.214,3.3127,3.2079,3.214,129991,0
2011-10-13,3.2373,3.2725,3.1903,3.2603,130349,0
2011-10-14,3.2979,3.3335,3.2625,3.2864,87259,0
2011-10-17,3.3537,3.3537,3.2894,3.3188,93059,0
2011-10-18,3.3242,3.3537,3.2777,3.348,49980,0
2011-10-19,3.3512,3.4215,3.3274,3.3452,63924,0
2011-10-20,3.4039,3.5038,3.3802,3.5038,190044,0
2011-10-21,3.5213,3.5625,3.5097,3.5213,139721,0
2011-10-24,3.5213,3.5568,3.4977,3.5451,109740,0
2011-10-25,3.5439,3.5558,3.4314,3.4608,161970,0
2011-10-26,3.5213,3.5213,3.4389,3.4681,90364,0
2011-10-27,3.5508,3.5862,3.5213,3.5568,186691,0
2011-10-28,3.5451,3.633,3.5157,3.5977,104527,0
2011-10-31,3.6018,3.6018,3.5651,3.5651,51903,0
2011-11-01,3.5024,3.5439,3.4194,3.4547,226474,0
2011-11-02,3.4681,3.5157,3.4507,3.4862,91892,0
2011-11-03,3.5262,3.5317,3.4369,3.5317,84814,0
2011-11-04,3.5266,3.5266,3.4491,3.4544,108704,0
2011-11-07,3.4681,3.4681,3.3687,3.3919,236455,0
2011-11-08,3.4389,3.4389,3.3687,3.4215,90161,0
2011-11-09,3.3601,3.3601,3.2769,3.2769,141567,0
2011-11-10,3.2534,3.2769,3.1999,3.2123,297259,0
2011-11-11,3.2652,3.4077,3.2239,3.3718,159538,0
2011-11-14,3.3565,3.4451,3.3452,3.4157,78165,0
2011-11-15,3.398,3.5276,3.3864,3.4097,117277,0
2011-11-16,3.4097,3.5213,3.4097,3.5213,119893,0
2011-11-17,3.5276,3.5276,3.4389,3.4568,92126,0
2011-11-18,3.4608,3.5082,3.4369,3.5082,60298,0
2011-11-21,3.5262,3.5262,3.3779,3.5024,184069,0
2011-11-22,3.5558,3.5916,3.4965,3.5675,127854,0
2011-11-23,3.5379,3.5615,3.4194,3.4492,114794,0
2011-11-25,3.4729,3.4729,3.4369,3.4492,19807,0
2011-11-28,3.5558,3.5851,3.4844,3.5262,170835,0
2011-11-29,3.6325,3.6325,3.5317,3.5916,195048,0
2011-11-30,3.6444,3.7741,3.5769,3.7678,437807,0
2011-12-01,3.7336,3.7749,3.6801,3.6801,139281,0
2011-12-02,3.7213,3.7508,3.621,3.6983,115650,0
2011-12-05,3.6801,3.7573,3.6742,3.7097,131725,0
2011-12-06,3.7055,3.736,3.6216,3.6457,91593,0
2011-12-07,3.6457,3.6872,3.6218,3.6753,67298,0
2011-12-08,3.6753,3.6753,3.6158,3.6753,35919,0
2011-12-09,3.6637,3.6872,3.6218,3.6872,42861,0
2011-12-12,3.7632,3.7632,3.621,3.6801,154370,0
2011-12-13,3.6859,3.7632,3.6442,3.6621,240420,0
2011-12-14,3.6148,3.6859,3.5792,3.6742,75794,0
2011-12-15,3.7035,3.7336,3.6563,3.6742,77059,0
2011-12-16,3.7235,3.7353,3.6816,3.7353,63508,0
2011-12-19,3.7632,3.8166,3.7035,3.7873,148410,0
2011-12-20,3.8543,3.8543,3.7353,3.7531,125649,0
2011-12-21,3.7235,3.777,3.7235,3.741,39790,0
2011-12-22,3.7888,3.8005,3.7353,3.8005,75752,0
2011-12-23,3.8248,3.8248,3.7353,3.8248,23182,0
2011-12-27,3.8069,3.9024,3.7888,3.9024,72359,0
2011-12-28,3.9024,3.944,3.8069,3.944,50980,0
2011-12-29,3.908,3.908,3.7888,3.795,82805,0
2011-12-30,3.8248,3.9024,3.8185,3.8961,109973,0
2012-01-03,4.0095,4.0095,3.8607,3.9323,117862,0
2012-01-04,3.9261,3.9741,3.908,3.9741,108199,0
2012-01-05,3.9975,3.9975,3.8782,3.9024,63383,0
2012-01-06,3.9218,3.9218,3.8197,3.832,124038,0
2012-01-09,3.8842,3.9261,3.7888,3.8248,99400,0
2012-01-10,3.9024,3.9202,3.8362,3.8961,148351,0
2012-01-11,3.8797,3.9218,3.844,3.9218,46393,0
2012-01-12,3.9401,4.024,3.8863,3.9878,121019,0
2012-01-13,4.0119,4.084,3.9161,3.952,140202,0
2012-01-17,4.0009,4.0372,3.9583,4.0009,62159,0
2012-01-18,4.0119,4.042,3.9642,4.024,95444,0
2012-01-19,4.0783,4.0783,4.0119,4.0363,94280,0
2012-01-20,4.042,4.0783,4.0002,4.0119,111254,0
2012-01-23,4.0181,4.0541,4.006,4.042,102201,0
2012-01-24,4.0482,4.0482,3.9878,4.0302,92945,0
2012-01-25,4.042,4.084,4.024,4.0723,64607,0
2012-01-26,4.0961,4.0961,4.0601,4.0783,86167,0
2012-01-27,4.0723,4.1259,4.0661,4.0901,80837,0
2012-01-30,4.0601,4.0901,4.0482,4.0783,59338,0
2012-01-31,4.0853,4.1281,4.0425,4.1098,108444,0
2012-02-01,4.1324,4.1381,4.0961,4.1207,66485,0
2012-02-02,4.1381,4.1381,4.0363,4.084,79800,0
2012-02-03,4.1339,4.1458,4.0974,4.1276,63014,0
2012-02-06,4.1381,4.1981,4.1259,4.1981,241067,0
2012-02-07,4.2006,4.2185,4.1458,4.1762,117304,0
2012-02-08,4.3089,4.3089,4.1458,4.1583,97037,0
2012-02-09,4.1882,4.2606,4.1882,4.2426,87038,0
2012-02-10,4.2062,4.2185,4.1702,4.182,186746,0
2012-02-13,4.2646,4.318,4.1564,4.216,117001,0
2012-02-14,4.2346,4.2346,4.1684,4.1865,234565,0
2012-02-15,4.2185,4.2488,4.1702,4.2426,110209,0
2012-02-16,4.2646,4.3001,4.1801,4.3001,198783,0
2012-02-17,4.3152,4.3697,4.2726,4.3512,199353,0
2012-02-21,4.4058,4.5027,4.3394,4.4477,271979,0
2012-02-22,4.4424,4.4723,4.412,4.424,175478,0
2012-02-23,4.4058,4.4424,4.3813,4.412,120160,0
2012-02-24,4.3697,4.424,4.2974,4.3394,173560,0
2012-02-27,4.3275,4.3635,4.279,4.285,208337,0
2012-02-28,4.14,4.1762,4.0491,4.1276,1133376,0
2012-02-29,4.1611,4.1923,4.1488,4.1674,157770,0
2012-03-01,4.1762,4.1882,4.1583,4.1762,174307,0
2012-03-02,4.1431,4.1918,4.1431,4.1676,225506,0
2012-03-05,4.1458,4.1702,4.1339,4.14,146992,0
2012-03-06,4.1127,4.1247,4.0764,4.0945,166338,0
2012-03-07,4.0945,4.1247,4.0887,4.1247,66178,0
2012-03-08,4.1431,4.1614,4.1187,4.1309,70143,0
2012-03-09,4.1431,4.1732,4.1371,4.1493,35535,0
2012-03-12,4.1702,4.1762,4.14,4.1637,138690,0
2012-03-13,4.2006,4.2006,4.1518,4.182,166495,0
2012-03-14,4.1702,4.1942,4.1276,4.1518,392730,0
2012-03-15,4.1155,4.1518,4.1155,4.14,228166,0
2012-03-16,4.1551,4.1551,4.0644,4.0821,220536,0
2012-03-19,4.0491,4.14,4.0069,4.1339,309354,0
2012-03-20,4.1309,4.1797,4.0644,4.1551,223958,0
2012-03-21,4.009,4.1614,3.9969,4.1309,115778,0
2012-03-22,4.1309,4.1309,4.0887,4.1066,133464,0
2012-03-23,4.0945,4.1676,4.0945,4.1371,69675,0
2012-03-26,4.1797,4.1797,4.1431,4.1431,142524,0
2012-03-27,4.1918,4.253,4.1493,4.2282,354740,0
2012-03-28,4.2463,4.2889,4.2158,4.253,113730,0
2012-03-29,4.2649,4.3075,4.1976,4.2833,115345,0
2012-03-30,4.2586,4.3136,4.2463,4.3009,127729,0
2012-04-02,4.2954,4.3009,4.253,4.2649,136794,0
2012-04-03,4.2506,4.2993,4.2506,4.2873,139264,0
2012-04-04,4.2993,4.2993,4.2203,4.2564,144386,0
2012-04-05,4.2564,4.2993,4.2506,4.2873,113235,0
2012-04-09,4.2346,4.2833,4.2282,4.2833,77810,0
2012-04-10,4.2463,4.2833,4.0887,4.0887,227373,0
2012-04-11,4.0821,4.2224,4.0821,4.204,119613,0
2012-04-12,4.2224,4.2404,4.1371,4.1551,90674,0
2012-04-13,4.1893,4.1893,4.1038,4.1343,54513,0
2012-04-16,4.1797,4.1918,4.1187,4.1247,100045,0
2012-04-17,4.1623,4.1997,4.1566,4.169,116685,0
2012-04-18,4.1832,4.2259,4.1465,4.214,86801,0
2012-04-19,4.2018,4.2506,4.1646,4.1771,112216,0
2012-04-20,4.1832,4.2259,4.1709,4.2075,66710,0
2012-04-23,4.2018,4.2075,4.1343,4.1893,148657,0
2012-04-24,4.2203,4.2259,4.1709,4.1954,48336,0
2012-04-25,4.2259,4.2259,4.1525,4.2075,100643,0
2012-04-26,4.2075,4.2564,4.1709,4.2506,131567,0
2012-04-27,4.2564,4.2691,4.2259,4.2506,181095,0
2012-04-30,4.263,4.263,4.1465,4.1646,274124,0
2012-05-01,4.169,4.1874,4.0822,4.1504,281467,0
2012-05-02,4.159,4.159,4.0546,4.1406,146263,0
2012-05-03,4.1378,4.2242,4.132,4.2242,119239,0
2012-05-04,4.2259,4.2259,4.1646,4.1832,46222,0
2012-05-07,4.1646,4.2259,4.1038,4.1771,219121,0
2012-05-08,4.1893,4.1954,4.0914,4.1646,93876,0
2012-05-09,4.132,4.1935,4.1196,4.1751,56378,0
2012-05-10,4.1997,4.2366,4.1504,4.1874,165068,0
2012-05-11,4.169,4.2366,4.1504,4.2119,157128,0
2012-05-14,4.1465,4.214,4.1038,4.1771,303820,0
2012-05-15,4.1525,4.1954,4.1157,4.1281,182761,0
2012-05-16,4.1281,4.1954,4.0853,4.0853,280146,0
2012-05-17,4.0973,4.1038,3.975,3.9872,231067,0
2012-05-18,3.9958,4.0391,3.7308,3.8729,541252,0
2012-05-21,3.8729,3.9529,3.854,3.9281,271845,0
2012-05-22,3.9839,4.2858,3.8729,4.2428,1042279,0
2012-05-23,4.2551,4.2674,4.0643,4.1623,362527,0
2012-05-24,4.2614,4.2614,4.1132,4.1255,274322,0
2012-05-25,4.1441,4.1997,4.0948,4.1623,155224,0
2012-05-29,4.1751,4.2303,4.1504,4.1751,139503,0
2012-05-30,4.1874,4.1874,4.0948,4.1255,176385,0
2012-05-31,4.1504,4.1504,4.027,4.0822,404065,0
2012-06-01,4.1007,4.1007,3.9839,4.027,254952,0
2012-06-04,4.0575,4.0575,3.8235,3.8729,463508,0
2012-06-05,3.8935,4.0244,3.8754,4.0058,279122,0
2012-06-06,4.0431,4.0863,4.0058,4.0804,127021,0
2012-06-07,4.0988,4.1173,3.9936,4.0117,135692,0
2012-06-08,3.95,4.0431,3.95,4.0183,84583,0
2012-06-11,4.0575,4.0575,3.9161,3.9281,173764,0
2012-06-12,3.9839,3.9899,3.9219,3.9715,54293,0
2012-06-13,3.9774,4.0147,3.9092,3.9529,193472,0
2012-06-14,3.9774,3.9958,3.9405,3.9715,95200,0
2012-06-15,3.9871,4.0183,3.9249,3.9685,189774,0
2012-06-18,4.0208,4.1007,3.9405,4.0331,199445,0
2012-06-19,4.0308,4.1173,4.0308,4.1114,108384,0
2012-06-20,4.136,4.1544,4.1051,4.136,76187,0
2012-06-21,4.1302,4.1798,4.0491,4.0929,106975,0
2012-06-22,4.1798,4.1798,4.0554,4.0554,131207,0
2012-06-25,3.9995,4.0804,3.9995,4.0619,110046,0
2012-06-26,4.037,4.0863,4.0308,4.0554,129813,0
2012-06-27,4.0929,4.0988,4.037,4.0863,147730,0
2012-06-28,4.0554,4.0929,4.0183,4.0491,80393,0
2012-06-29,4.0804,4.1611,4.0804,4.1423,170856,0
2012-07-02,4.1544,4.1923,4.0675,4.1237,78026,0
2012-07-03,4.1544,4.211,4.136,4.211,81537,0
2012-07-05,4.2096,4.2467,4.1969,4.2282,184896,0
2012-07-06,4.2096,4.2593,4.2033,4.2223,97415,0
2012-07-09,4.2045,4.2545,4.2045,4.2356,86915,0
2012-07-10,4.2356,4.2915,4.2294,4.2356,139283,0
2012-07-11,4.2356,4.3723,4.2045,4.3537,206696,0
2012-07-12,4.3413,4.3474,4.2602,4.3474,130711,0
2012-07-13,4.3474,4.4403,4.31,4.4281,250561,0
2012-07-16,4.4467,4.5028,4.4157,4.4403,191610,0
2012-07-17,4.4776,4.4776,4.403,4.4652,134365,0
2012-07-18,4.4596,4.5028,4.4467,4.4652,109118,0
2012-07-19,4.5038,4.5597,4.4722,4.4911,144776,0
2012-07-20,4.485,4.5038,4.385,4.4161,223334,0
2012-07-23,4.3723,4.4097,4.3219,4.3596,253793,0
2012-07-24,4.3597,4.4094,4.3163,4.3567,200986,0
2012-07-25,4.3473,4.385,4.3095,4.3287,363508,0
2012-07-26,4.1222,4.2536,3.9217,4.0473,2827535,0
2012-07-27,4.0658,4.1097,3.6282,3.828,2323940,0
2012-07-30,3.828,3.878,3.5653,3.7214,1413992,0
2012-07-31,3.8156,3.9655,3.7214,3.9406,917469,0
2012-08-01,3.978,3.978,3.753,3.7718,483966,0
2012-08-02,3.7718,3.8654,3.7343,3.8217,404627,0
2012-08-03,3.8719,3.8908,3.797,3.8031,570871,0
2012-08-06,3.9907,4.0532,3.916,3.9907,537068,0
2012-08-07,4.0159,4.0219,3.8654,3.9468,695095,0
2012-08-08,3.972,3.972,3.928,3.9468,437055,0
2012-08-09,3.9845,4.0285,3.9655,4.0032,328131,0
2012-08-10,4.0159,4.0159,3.9468,3.972,265268,0
2012-08-13,4.0032,4.0159,3.9406,3.9907,181461,0
2012-08-14,4.0092,4.0092,3.9406,3.978,250726,0
2012-08-15,3.9966,4.0219,3.9406,3.9907,297565,0
2012-08-16,4.0285,4.0971,3.9966,4.0658,888375,0
2012-08-17,4.0971,4.2157,4.0658,4.2157,743886,0
2012-08-20,4.2223,4.2467,4.1598,4.2223,446544,0
2012-08-21,4.2223,4.2408,4.1598,4.2408,351394,0
2012-08-22,4.2467,4.2467,4.1283,4.1784,231117,0
2012-08-23,4.1657,4.1842,4.1097,4.153,199193,0
2012-08-24,4.147,4.2282,4.147,4.2223,180404,0
2012-08-27,4.2223,4.2536,4.1909,4.2033,239188,0
2012-08-28,4.2408,4.2408,4.153,4.2282,316323,0
2012-08-29,4.2387,4.2387,4.1506,4.1783,124129,0
2012-08-30,4.1883,4.1943,4.0938,4.1252,167733,0
2012-08-31,4.1376,4.2201,4.1189,4.1627,172154,0
2012-09-04,4.207,4.2514,4.1627,4.2324,400723,0
2012-09-05,4.2764,4.2764,4.1883,4.2135,212664,0
2012-09-06,4.2201,4.2764,4.2201,4.2387,161769,0
2012-09-07,4.2514,4.2829,4.2387,4.264,113326,0
2012-09-10,4.2829,4.3328,4.2514,4.327,385712,0
2012-09-11,4.3144,4.3583,4.2887,4.3583,162033,0
2012-09-12,4.3583,4.3583,4.3014,4.3455,170553,0
2012-09-13,4.3328,4.3897,4.3204,4.3833,213447,0
2012-09-14,4.377,4.4023,4.3014,4.3204,167342,0
2012-09-17,4.4087,4.4087,4.2701,4.2701,148463,0
2012-09-18,4.3079,4.377,4.2954,4.371,213426,0
2012-09-19,4.4023,4.4087,4.3328,4.4023,174866,0
2012-09-20,4.396,4.4087,4.3394,4.4023,133887,0
2012-09-21,4.4023,4.4844,4.377,4.4778,200902,0
2012-09-24,4.4718,4.4718,4.396,4.4718,281257,0
2012-09-25,4.4652,4.4718,4.377,4.3897,175301,0
2012-09-26,4.4829,4.4829,4.261,4.3564,232426,0
2012-09-27,4.3753,4.4007,4.3435,4.3564,148239,0
2012-09-28,4.3435,4.3688,4.28,4.2929,301946,0
2012-10-01,4.2863,4.3055,4.1912,4.2357,1172622,0
2012-10-02,4.2233,4.2357,4.153,4.2233,160094,0
2012-10-03,4.2164,4.2164,4.153,4.1723,286943,0
2012-10-04,4.185,4.2357,4.153,4.2357,196912,0
2012-10-05,4.2294,4.2673,4.2294,4.2484,114878,0
2012-10-08,4.28,4.3688,4.28,4.2929,154322,0
2012-10-09,4.3121,4.334,4.2233,4.2294,225918,0
2012-10-10,4.261,4.2673,4.185,4.185,199309,0
2012-10-11,4.204,4.2357,4.1591,4.1598,160493,0
2012-10-12,4.1598,4.2164,4.1278,4.1344,172969,0
2012-10-15,4.2737,4.2737,4.0518,4.0771,487970,0
2012-10-16,4.0578,4.1278,4.0578,4.1026,211064,0
2012-10-17,4.1217,4.1723,4.1217,4.1598,139077,0
2012-10-18,4.1912,4.1912,4.1344,4.1598,159812,0
2012-10-19,4.1598,4.204,4.153,4.1534,137015,0
2012-10-22,4.1469,4.2105,4.1088,4.204,179162,0
2012-10-23,4.1787,4.2105,4.1217,4.1278,159736,0
2012-10-24,4.1659,4.1787,4.1217,4.1723,147247,0
2012-10-25,4.1469,4.153,4.1217,4.1217,159716,0
2012-10-26,4.153,4.1659,4.1217,4.1659,104260,0
2012-10-31,4.1322,4.1385,4.0999,4.1322,220780,0
2012-11-01,4.1385,4.1385,4.0938,4.1194,96004,0
2012-11-02,4.1194,4.1194,4.0938,4.0999,157027,0
2012-11-05,4.1128,4.1256,4.081,4.081,80553,0
2012-11-06,4.0938,4.183,4.0554,4.1579,169756,0
2012-11-07,4.1385,4.1385,4.0554,4.0554,201807,0
2012-11-08,4.0873,4.1194,4.0428,4.0677,187379,0
2012-11-09,4.0873,4.0873,4.0428,4.0428,465913,0
2012-11-12,4.0621,4.0746,3.9917,4.0046,343982,0
2012-11-13,3.9789,4.0107,3.9532,3.9724,460718,0
2012-11-14,3.9532,3.985,3.8319,3.8508,558410,0
2012-11-15,3.8383,3.9153,3.7998,3.8508,345270,0
2012-11-16,3.8508,3.9597,3.8448,3.9597,118532,0
2012-11-19,3.9724,4.0873,3.9404,3.9914,232993,0
2012-11-20,4.0046,4.081,4.0046,4.0234,128212,0
2012-11-21,4.0489,4.1194,4.0107,4.0621,172173,0
2012-11-23,4.1194,4.1446,4.1001,4.1256,36783,0
2012-11-26,4.1194,4.1737,4.1194,4.1446,148496,0
2012-11-27,4.1322,4.1636,4.1322,4.1579,109292,0
2012-11-28,4.1813,4.1813,4.0977,4.1236,72920,0
2012-11-29,4.1042,4.1751,4.1042,4.1493,168596,0
2012-11-30,4.1301,4.1364,4.0396,4.0468,235356,0
2012-12-03,4.0528,4.0591,4.0078,4.0206,127564,0
2012-12-04,4.027,4.027,3.9883,3.9883,101524,0
2012-12-05,3.9883,4.0142,3.95,3.9629,135878,0
2012-12-06,3.95,4.0977,3.95,4.0591,114078,0
2012-12-07,4.0723,4.0977,4.027,4.027,51132,0
2012-12-10,4.0528,4.0528,3.995,4.0078,105267,0
2012-12-11,4.0142,4.0336,3.9691,3.9755,75993,0
2012-12-12,4.0142,4.0142,3.9691,3.9755,75681,0
2012-12-13,3.982,4.0528,3.9629,4.0468,444656,0
2012-12-14,4.0528,4.0657,4.0014,4.0657,83739,0
2012-12-17,4.0468,4.0591,3.9755,4.0014,88997,0
2012-12-18,4.0142,4.1107,4.0142,4.0336,251148,0
2012-12-19,4.0723,4.0723,4.0142,4.0152,192616,0
2012-12-20,4.0142,4.0528,3.9883,4.0142,109313,0
2012-12-21,3.9755,4.0468,3.963,4.0468,90622,0
2012-12-24,4.0468,4.059,4.0206,4.0206,91186,0
2012-12-26,4.0142,4.027,3.9629,4.027,78366,0
2012-12-27,4.0248,4.0569,3.9663,3.9987,187769,0
2012-12-28,3.9924,4.0569,3.9601,3.9924,139416,0
2012-12-31,3.9858,3.9987,3.9601,3.9795,180472,0
2013-01-02,4.0182,4.0895,4.0182,4.0699,232816,0
2013-01-03,4.0959,4.1284,4.0443,4.1089,84922,0
2013-01-04,4.0767,4.161,4.0767,4.148,108292,0
2013-01-07,4.1539,4.1933,4.1539,4.1736,89503,0
2013-01-08,4.1736,4.2062,4.1539,4.1933,348148,0
2013-01-09,4.1867,4.2517,4.1867,4.2256,89188,0
2013-01-10,4.2321,4.3424,4.2321,4.2647,141851,0
2013-01-11,4.2973,4.3228,4.2709,4.2775,87198,0
2013-01-14,4.2901,4.3424,4.2709,4.3164,105570,0
2013-01-15,4.3097,4.4264,4.2973,4.3879,222453,0
2013-01-16,4.4135,4.4135,4.2517,4.2775,185300,0
2013-01-17,4.2973,4.3617,4.2386,4.3205,117839,0
2013-01-18,4.3164,4.3617,4.2775,4.3032,87549,0
2013-01-22,4.3097,4.3358,4.2517,4.3032,142535,0
2013-01-23,4.2841,4.2951,4.2321,4.2321,114811,0
2013-01-24,4.2775,4.2775,4.1933,4.2127,174126,0
2013-01-25,4.2127,4.2256,4.1802,4.2256,92742,0
2013-01-28,4.2256,4.2256,4.1802,4.2127,93154,0
2013-01-29,4.2298,4.2558,4.2298,4.2429,93965,0
2013-01-30,4.2364,4.2429,4.2165,4.2298,99851,0
2013-01-31,4.2105,4.2547,4.2105,4.2364,127944,0
2013-02-01,4.2558,4.2558,4.2237,4.2429,104462,0
2013-02-04,4.2429,4.2497,4.2165,4.2235,61233,0
2013-02-05,4.2429,4.2429,4.2165,4.2429,49199,0
2013-02-06,4.2364,4.2558,4.2165,4.2429,107071,0
2013-02-07,4.2429,4.2497,4.2165,4.2429,97698,0
2013-02-08,4.3016,4.3016,4.2105,4.2429,172466,0
2013-02-11,4.2497,4.2627,4.2165,4.2429,175529,0
2013-02-12,4.2365,4.2627,4.2365,4.2497,272252,0
2013-02-13,4.2953,4.3149,4.2558,4.308,198558,0
2013-02-14,4.2953,4.3734,4.2953,4.3667,324567,0
2013-02-15,4.3734,4.38,4.3079,4.3602,130438,0
2013-02-19,4.3602,4.3602,4.2931,4.3342,172354,0
2013-02-20,4.3667,4.3667,4.2691,4.2755,123343,0
2013-02-21,4.2627,4.2953,4.2429,4.2497,89912,0
2013-02-22,4.2691,4.2823,4.2429,4.2823,79713,0
2013-02-25,4.3149,4.3149,4.1776,4.1776,195711,0
2013-02-26,4.2106,4.2106,4.0985,4.164,209967,0
2013-02-27,4.1515,4.23,4.1445,4.164,162726,0
2013-02-28,4.1641,4.2502,4.1514,4.2236,198799,0
2013-03-01,4.1972,4.2697,4.1839,4.2236,65919,0
2013-03-04,4.2236,4.2762,4.2106,4.2368,118639,0
2013-03-05,4.2434,4.2633,4.2236,4.2434,136480,0
2013-03-06,4.2434,4.2697,4.2168,4.2562,180605,0
2013-03-07,4.2434,4.2633,4.2206,4.2236,60650,0
2013-03-08,4.2106,4.2697,4.1972,4.1972,128071,0
2013-03-11,4.2168,4.2762,4.2168,4.2633,139641,0
2013-03-12,4.2697,4.2762,4.23,4.2435,83925,0
2013-03-13,4.23,4.2562,4.2236,4.23,57609,0
2013-03-14,4.2562,4.2633,4.1839,4.2434,177861,0
2013-03-15,4.2562,4.2562,4.1775,4.2562,170302,0
2013-03-18,4.2168,4.2434,4.1775,4.2106,120562,0
2013-03-19,4.2562,4.2562,4.1515,4.2039,166365,0
2013-03-20,4.2368,4.2368,4.1839,4.1972,161034,0
2013-03-21,4.2236,4.2236,4.1802,4.1909,75776,0
2013-03-22,4.2039,4.2502,4.1839,4.23,149892,0
2013-03-25,4.1445,4.2562,4.1445,4.2502,178015,0
2013-03-26,4.2606,4.287,4.2076,4.2143,80960,0
2013-03-27,4.2076,4.2673,4.2076,4.2471,88982,0
2013-03-28,4.2345,4.2673,4.2143,4.2345,88802,0
2013-04-01,4.2345,4.2471,4.2076,4.2143,67688,0
2013-04-02,4.2471,4.2471,4.1746,4.1746,102790,0
2013-04-03,4.1746,4.1943,4.0753,4.0951,203106,0
2013-04-04,4.1218,4.1415,4.0753,4.0951,110440,0
2013-04-05,4.0753,4.1682,4.0221,4.1544,162063,0
2013-04-08,4.1544,4.1614,4.0681,4.0817,90418,0
2013-04-09,4.0951,4.2406,4.0951,4.2076,112785,0
2013-04-10,4.2345,4.2699,4.2212,4.2345,144350,0
2013-04-11,4.2212,4.2673,4.2212,4.2406,143850,0
2013-04-12,4.2345,4.2939,4.1812,4.287,136409,0
2013-04-15,4.2939,4.2939,4.1544,4.1544,159444,0
2013-04-16,4.1943,4.2471,4.1746,4.2345,102872,0
2013-04-17,4.2212,4.2273,4.1283,4.1544,130783,0
2013-04-18,4.1746,4.1746,4.1147,4.1415,44120,0
2013-04-19,4.1614,4.1746,4.1116,4.1347,63393,0
2013-04-22,4.1544,4.2212,4.129,4.2143,98289,0
2013-04-23,4.2015,4.2406,4.1943,4.2212,104438,0
2013-04-24,4.2345,4.2673,4.2098,4.2471,187537,0
2013-04-25,4.2738,4.3599,4.2606,4.3274,254482,0
2013-04-26,4.3178,4.3778,4.3044,4.3309,70526,0
2013-04-29,4.3246,4.3444,4.2911,4.3114,102166,0
2013-04-30,4.3309,4.3309,4.3044,4.3246,67474,0
2013-05-01,4.3044,4.338,4.2846,4.2982,52773,0
2013-05-02,4.3444,4.4045,4.3309,4.3778,211288,0
2013-05-03,4.4045,4.4611,4.3778,4.4045,137039,0
2013-05-06,4.3714,4.4245,4.3478,4.3978,63701,0
2013-05-07,4.3848,4.4377,4.3778,4.3978,77462,0
2013-05-08,4.3581,4.4245,4.3581,4.3978,122612,0
2013-05-09,4.3978,4.4316,4.3714,4.4179,124996,0
2013-05-10,4.3848,4.3848,4.2982,4.2982,254182,0
2013-05-13,4.3246,4.3648,4.3044,4.3309,143896,0
2013-05-14,4.3309,4.3648,4.3044,4.3246,238013,0
2013-05-15,4.338,4.338,4.3044,4.3246,77946,0
2013-05-16,4.338,4.3581,4.3114,4.3309,199951,0
2013-05-17,4.3114,4.351,4.2779,4.338,110695,0
2013-05-20,4.3848,4.4377,4.3654,4.4113,177245,0
2013-05-21,4.3309,4.3714,4.2647,4.2982,389633,0
2013-05-22,4.2846,4.3114,4.2042,4.2177,294069,0
2013-05-23,4.2042,4.2574,4.2042,4.2444,109395,0
2013-05-24,4.2379,4.2846,4.2309,4.2513,115094,0
2013-05-28,4.2574,4.2846,4.2177,4.2177,138656,0
2013-05-29,4.2087,4.2756,4.2087,4.2555,109044,0
2013-05-30,4.2287,4.3026,4.2287,4.2963,115744,0
2013-05-31,4.2827,4.3172,4.2408,4.2687,143541,0
2013-06-03,4.2691,4.3295,4.2449,4.3228,125841,0
2013-06-04,4.3228,4.3228,4.2625,4.2963,59812,0
2013-06-05,4.2827,4.2963,4.2422,4.2422,83511,0
2013-06-06,4.2356,4.2757,4.2356,4.249,38708,0
2013-06-07,4.2555,4.3295,4.2555,4.3228,61389,0
2013-06-10,4.343,4.343,4.2827,4.289,46226,0
2013-06-11,4.2757,4.343,4.2691,4.2827,79723,0
2013-06-12,4.289,4.3026,4.1884,4.2019,88328,0
2013-06-13,4.2691,4.2691,4.2019,4.2555,51691,0
2013-06-14,4.2356,4.2756,4.222,4.222,45450,0
2013-06-17,4.2019,4.2625,4.2019,4.2625,69314,0
2013-06-18,4.222,4.2757,4.2087,4.2555,96558,0
2013-06-19,4.2691,4.2691,4.1684,4.1816,266409,0
2013-06-20,4.1684,4.175,4.0808,4.0944,225968,0
2013-06-21,4.0944,4.1215,4.027,4.067,174531,0
2013-06-24,4.0002,4.0402,3.8656,3.9397,306077,0
2013-06-25,3.9664,4.0944,3.9581,4.074,159283,0
2013-06-26,4.1191,4.1394,4.0785,4.1327,178152,0
2013-06-27,4.1257,4.1731,4.1124,4.1461,223472,0
2013-06-28,4.1327,4.1527,4.0718,4.1394,370660,0
2013-07-01,4.1394,4.1731,4.1055,4.1257,103998,0
2013-07-02,4.1191,4.1327,4.092,4.1124,111377,0
2013-07-03,4.1257,4.1257,4.0579,4.0709,115311,0
2013-07-05,4.065,4.065,3.9634,3.997,165595,0
2013-07-08,3.997,4.065,3.9767,4.0512,198530,0
2013-07-09,4.0718,4.1731,4.065,4.1394,319462,0
2013-07-10,4.1191,4.1598,4.1191,4.1461,138100,0
2013-07-11,4.1731,4.1935,4.1394,4.1527,197303,0
2013-07-12,4.1665,4.1935,4.1598,4.1935,218639,0
2013-07-15,4.2008,4.2548,4.1869,4.2409,219511,0
2013-07-16,4.2681,4.2882,4.2208,4.2681,136392,0
2013-07-17,4.2953,4.2953,4.2273,4.2614,72511,0
2013-07-18,4.2614,4.2953,4.2614,4.2681,57091,0
2013-07-19,4.2681,4.3086,4.2475,4.2882,68693,0
2013-07-22,4.2882,4.3222,4.2882,4.2882,115544,0
2013-07-23,4.3156,4.3156,4.2614,4.2614,56320,0
2013-07-24,4.2882,4.2882,4.2207,4.2345,38016,0
2013-07-25,4.2475,4.2817,4.2345,4.2548,98099,0
2013-07-26,4.2614,4.302,4.2475,4.2953,141520,0
2013-07-29,4.3525,4.4005,4.2641,4.4005,369323,0
2013-07-30,4.5029,4.5164,4.4343,4.4687,1643229,0
2013-07-31,4.5093,4.5434,4.4414,4.5233,824690,0
2013-08-01,4.5705,4.5705,4.4687,4.5573,624916,0
2013-08-02,4.5778,4.5778,4.4618,4.4891,412639,0
2013-08-05,4.4687,4.5643,4.4687,4.5503,258283,0
2013-08-06,4.5643,4.5643,4.4005,4.4343,419267,0
2013-08-07,4.4414,4.4414,4.3732,4.3937,312664,0
2013-08-08,4.414,4.4414,4.3868,4.4209,110829,0
2013-08-09,4.3937,4.4687,4.3937,4.414,146734,0
2013-08-12,4.4343,4.4478,4.3937,4.4074,215231,0
2013-08-13,4.4414,4.4414,4.3937,4.4074,159968,0
2013-08-14,4.4343,4.4548,4.4209,4.4209,171823,0
2013-08-15,4.4209,4.4277,4.3937,4.4005,199082,0
2013-08-16,4.4005,4.414,4.3662,4.3662,479576,0
2013-08-19,4.3662,4.414,4.3662,4.4074,375494,0
2013-08-20,4.3868,4.3937,4.3254,4.3592,230788,0
2013-08-21,4.3456,4.3799,4.3118,4.3182,198680,0
2013-08-22,4.339,4.3799,4.3118,4.3319,180712,0
2013-08-23,4.3592,4.3937,4.3182,4.3732,299035,0
2013-08-26,4.3732,4.3937,4.3525,4.3799,187162,0
2013-08-27,4.3525,4.3868,4.3319,4.3456,164491,0
2013-08-28,4.3621,4.4106,4.3283,4.3486,266756,0
2013-08-29,4.3556,4.3556,4.3209,4.3209,117054,0
2013-08-30,4.3209,4.3486,4.3002,4.3076,102515,0
2013-09-03,4.3101,4.3379,4.2618,4.2891,204392,0
2013-09-04,4.2891,4.3306,4.2891,4.3101,192907,0
2013-09-05,4.2965,4.3379,4.2965,4.324,94880,0
2013-09-06,4.3418,4.3762,4.2527,4.3418,177113,0
2013-09-09,4.3621,4.3621,4.3076,4.3076,117803,0
2013-09-10,4.3101,4.4072,4.3101,4.3447,223638,0
2013-09-11,4.3283,4.3898,4.3209,4.3621,163183,0
2013-09-12,4.3621,4.3967,4.3283,4.3486,135321,0
2013-09-13,4.3654,4.3654,4.324,4.3379,83500,0
2013-09-16,4.3556,4.3967,4.3556,4.3761,159856,0
2013-09-17,4.4312,4.4791,4.3826,4.4312,202294,0
2013-09-18,4.4312,4.4928,4.4032,4.486,253955,0
2013-09-19,4.4653,4.4996,4.3826,4.4032,261250,0
2013-09-20,4.4002,4.4002,4.3101,4.3447,257184,0
2013-09-23,4.3283,4.3418,4.3144,4.3283,190306,0
2013-09-24,4.3032,4.3724,4.2965,4.3587,311655,0
2013-09-25,4.3654,4.3932,4.3587,4.3864,121840,0
2013-09-26,4.4278,4.4345,4.3516,4.3864,181261,0
2013-09-27,4.3795,4.4418,4.3447,4.3795,254827,0
2013-09-30,4.3587,4.3795,4.3306,4.3516,112460,0
2013-10-01,4.3306,4.3795,4.3306,4.3724,212478,0
2013-10-02,4.3447,4.3795,4.3379,4.3447,75883,0
2013-10-03,4.3306,4.3587,4.3032,4.3587,216523,0
2013-10-04,4.3306,4.3587,4.3101,4.3172,155097,0
2013-10-07,4.2965,4.3172,4.2891,4.2891,126039,0
2013-10-08,4.2891,4.3447,4.2549,4.2965,247307,0
2013-10-09,4.2827,4.3101,4.2687,4.2891,128208,0
2013-10-10,4.3101,4.3447,4.2965,4.3032,124166,0
2013-10-11,4.2827,4.3516,4.2827,4.3516,117801,0
2013-10-14,4.3101,4.3795,4.2827,4.3587,224907,0
2013-10-15,4.3587,4.3587,4.3032,4.324,131970,0
2013-10-16,4.3516,4.3654,4.3032,4.324,128353,0
2013-10-17,4.3306,4.3864,4.324,4.3864,122147,0
2013-10-18,4.3864,4.4278,4.3654,4.4139,164204,0
2013-10-21,4.4345,4.5041,4.4139,4.483,395178,0
2013-10-22,4.4762,4.5317,4.4762,4.5041,148589,0
2013-10-23,4.5179,4.5244,4.4484,4.5104,522232,0
2013-10-24,4.5244,4.5317,4.4622,4.5317,240085,0
2013-10-25,4.5179,4.5866,4.5104,4.5244,386218,0
2013-10-28,4.5179,4.5454,4.4695,4.483,124166,0
2013-10-29,4.4736,4.5365,4.4662,4.4945,80076,0
2013-10-30,4.4945,4.5083,4.3691,4.3899,305383,0
2013-10-31,4.3827,4.4246,4.362,4.3969,139711,0
2013-11-01,4.4178,4.4178,4.362,4.3899,129155,0
2013-11-04,4.3969,4.46,4.3899,4.4246,76060,0
2013-11-05,4.432,4.4528,4.3899,4.4108,104761,0
2013-11-06,4.4108,4.46,4.3969,4.4037,94861,0
2013-11-07,4.4037,4.4385,4.3691,4.3827,135902,0
2013-11-08,4.3827,4.4108,4.3553,4.3761,116963,0
2013-11-11,4.3691,4.3899,4.362,4.362,150681,0
2013-11-12,4.3691,4.3761,4.3553,4.362,111937,0
2013-11-13,4.362,4.362,4.3553,4.362,145946,0
2013-11-14,4.362,4.3899,4.3342,4.3761,125855,0
2013-11-15,4.3691,4.46,4.3691,4.4458,137773,0
2013-11-18,4.432,4.4804,4.4178,4.4528,184962,0
2013-11-19,4.4736,4.4736,4.3899,4.3969,97728,0
2013-11-20,4.3899,4.4458,4.3899,4.4037,85818,0
2013-11-21,4.4178,4.4385,4.4037,4.4178,73622,0
2013-11-22,4.4178,4.4458,4.3969,4.4246,80508,0
2013-11-25,4.4458,4.46,4.4246,4.432,111507,0
2013-11-26,4.4855,4.4855,4.4292,4.4362,152292,0
2013-11-27,4.4439,4.4502,4.3872,4.4013,143746,0
2013-11-29,4.4152,4.4292,4.4013,4.4152,40174,0
2013-12-02,4.3942,4.4152,4.3802,4.3802,116964,0
2013-12-03,4.3732,4.3872,4.3519,4.3732,230792,0
2013-12-04,4.3589,4.3732,4.3519,4.3732,138474,0
2013-12-05,4.3519,4.3802,4.3519,4.3732,132627,0
2013-12-06,4.3589,4.4082,4.3519,4.3942,215045,0
2013-12-09,4.3942,4.4152,4.3942,4.4013,91177,0
2013-12-10,4.3872,4.4082,4.366,4.3942,183201,0
2013-12-11,4.3732,4.3872,4.3519,4.3519,159986,0
2013-12-12,4.3519,4.3589,4.3519,4.3519,131634,0
2013-12-13,4.3802,4.4013,4.3519,4.3589,146282,0
2013-12-16,4.3872,4.4152,4.3519,4.4152,153574,0
2013-12-17,4.3942,4.4082,4.3589,4.3589,104995,0
2013-12-18,4.3589,4.3942,4.3519,4.3589,139470,0
2013-12-19,4.3732,4.3802,4.3306,4.3381,214480,0
2013-12-20,4.366,4.3732,4.324,4.3589,225892,0
2013-12-23,4.3872,4.402,4.3519,4.3872,115357,0
2013-12-24,4.4013,4.4013,4.3589,4.3802,111722,0
2013-12-26,4.4013,4.4152,4.3589,4.3802,160412,0
2013-12-27,4.42,4.42,4.3705,4.3848,256223,0
2013-12-30,4.3988,4.3988,4.3635,4.3848,272344,0
2013-12-31,4.3848,4.4059,4.3705,4.3774,201925,0
2014-01-02,4.3705,4.3988,4.3635,4.3774,125392,0
2014-01-03,4.3848,4.42,4.3848,4.3848,132359,0
2014-01-06,4.3848,4.4059,4.3635,4.3774,226953,0
2014-01-07,4.3916,4.3916,4.3494,4.3566,135932,0
2014-01-08,4.3494,4.3705,4.3422,4.3494,108146,0
2014-01-09,4.3774,4.3774,4.3285,4.3566,146787,0
2014-01-10,4.3566,4.3848,4.3284,4.3774,131803,0
2014-01-13,4.42,4.4342,4.3494,4.3566,258390,0
2014-01-14,4.3494,4.3494,4.3071,4.3071,227382,0
2014-01-15,4.3284,4.3494,4.2995,4.3494,180571,0
2014-01-16,4.3284,4.3774,4.3284,4.3494,318014,0
2014-01-17,4.3774,4.3837,4.3352,4.3494,236286,0
2014-01-21,4.3848,4.3848,4.3352,4.3666,144985,0
2014-01-22,4.3635,4.3774,4.3207,4.3284,195560,0
2014-01-23,4.3352,4.3494,4.3071,4.3284,209843,0
2014-01-24,4.3284,4.3352,4.2787,4.3141,301331,0
2014-01-27,4.3141,4.3284,4.2505,4.2927,202917,0
2014-01-28,4.2713,4.3352,4.2647,4.2787,212813,0
2014-01-29,4.2834,4.3402,4.2403,4.276,213960,0
2014-01-30,4.2977,4.2977,4.2403,4.2688,221422,0
2014-01-31,4.2548,4.3825,4.2471,4.3825,422646,0
2014-02-03,4.4184,4.4184,4.3118,4.3184,293136,0
2014-02-04,4.3473,4.3685,4.3118,4.3402,161372,0
2014-02-05,4.3402,4.3402,4.2899,4.3043,89284,0
2014-02-06,4.3327,4.3473,4.2899,4.3402,83900,0
2014-02-07,4.3759,4.3898,4.3118,4.3685,161278,0
2014-02-10,4.3825,4.3825,4.3117,4.3118,139478,0
2014-02-11,4.3327,4.3759,4.3118,4.3261,207821,0
2014-02-12,4.3327,4.3473,4.3118,4.3184,73872,0
2014-02-13,4.3184,4.3543,4.2977,4.3473,112500,0
2014-02-14,4.3473,4.3825,4.3402,4.3759,142118,0
2014-02-18,4.3825,4.4256,4.3769,4.4256,266660,0
2014-02-19,4.4256,4.4256,4.3615,4.404,561181,0
2014-02-20,4.3825,4.404,4.3473,4.3615,138937,0
2014-02-21,4.3473,4.404,4.3473,4.397,175188,0
2014-02-24,4.4184,4.4398,4.404,4.4256,211015,0
2014-02-25,4.4539,4.4539,4.4184,4.4184,310501,0
2014-02-26,4.4519,4.4519,4.4017,4.4302,170292,0
2014-02-27,4.4449,4.4519,4.38,4.3943,231733,0
2014-02-28,4.416,4.4449,4.3872,4.4449,180013,0
2014-03-03,4.4303,4.4876,4.4302,4.4842,259232,0
2014-03-04,4.4876,4.5164,4.4732,4.5164,279775,0
2014-03-05,4.5164,4.5308,4.5023,4.5164,261172,0
2014-03-06,4.5308,4.5669,4.5236,4.5669,245738,0
2014-03-07,4.5236,4.5956,4.5164,4.588,299353,0
2014-03-10,4.5956,4.5956,4.5236,4.538,156023,0
2014-03-11,4.538,4.5521,4.5164,4.5521,228341,0
2014-03-12,4.5669,4.5669,4.5092,4.5521,151302,0
2014-03-13,4.5738,4.5812,4.4947,4.5521,158792,0
2014-03-14,4.5592,4.5592,4.466,4.4732,123641,0
2014-03-17,4.4732,4.5521,4.4732,4.538,136936,0
2014-03-18,4.5308,4.5592,4.5164,4.5452,63326,0
2014-03-19,4.5592,4.5592,4.4519,4.4593,175875,0
2014-03-20,4.466,4.4732,4.4449,4.4593,122539,0
2014-03-21,4.4876,4.4876,4.4359,4.4372,169401,0
2014-03-24,4.4519,4.466,4.4231,4.4302,146662,0
2014-03-25,4.466,4.4914,4.4519,4.4593,182589,0
2014-03-26,4.4876,4.5023,4.4519,4.4732,214618,0
2014-03-27,4.5215,4.5246,4.4777,4.4924,135441,0
2014-03-28,4.4852,4.5215,4.4488,4.4852,142599,0
2014-03-31,4.5142,4.5282,4.4631,4.4777,99015,0
2014-04-01,4.4852,4.5215,4.4715,4.5067,122104,0
2014-04-02,4.5067,4.5283,4.4777,4.5142,107245,0
2014-04-03,4.5142,4.5283,4.4708,4.5283,118178,0
2014-04-04,4.5283,4.5359,4.4852,4.5067,83723,0
2014-04-07,4.5067,4.5142,4.4708,4.4777,146812,0
2014-04-08,4.4994,4.5503,4.4708,4.5142,171664,0
2014-04-09,4.5359,4.5503,4.4932,4.5359,111772,0
2014-04-10,4.5428,4.5503,4.4994,4.5067,81541,0
2014-04-11,4.4852,4.5283,4.4852,4.4994,86276,0
2014-04-14,4.5215,4.5283,4.442,4.4563,138696,0
2014-04-15,4.4708,4.4924,4.4488,4.4563,142096,0
2014-04-16,4.4563,4.4994,4.4563,4.4563,189855,0
2014-04-17,4.4852,4.5067,4.4563,4.4924,133945,0
2014-04-21,4.5142,4.5215,4.4631,4.4924,164654,0
2014-04-22,4.5067,4.5215,4.4777,4.5142,131872,0
2014-04-23,4.5215,4.5428,4.4852,4.5142,141757,0
2014-04-24,4.5359,4.5428,4.4994,4.5283,129354,0
2014-04-25,4.5283,4.5283,4.4994,4.5142,204130,0
2014-04-28,4.5482,4.5482,4.4897,4.4968,144492,0
2014-04-29,4.5112,4.526,4.4897,4.4897,123658,0
2014-04-30,4.4968,4.5189,4.4897,4.5189,120277,0
2014-05-01,4.5044,4.526,4.4897,4.5112,124366,0
2014-05-02,4.4968,4.5403,4.4897,4.526,147570,0
2014-05-05,4.4968,4.5552,4.4968,4.5482,104742,0
2014-05-06,4.5482,4.5695,4.5403,4.5625,96388,0
2014-05-07,4.5772,4.5772,4.5403,4.5625,95171,0
2014-05-08,4.5695,4.6135,4.5552,4.6062,265119,0
2014-05-09,4.6062,4.6062,4.526,4.5403,129656,0
2014-05-12,4.5625,4.5988,4.5482,4.5841,134402,0
2014-05-13,4.5988,4.6135,4.5772,4.5919,172697,0
2014-05-14,4.5919,4.6424,4.5919,4.6208,144981,0
2014-05-15,4.6135,4.6424,4.5919,4.6062,125516,0
2014-05-16,4.6354,4.6501,4.5988,4.6062,154704,0
2014-05-19,4.6354,4.6501,4.5919,4.6062,93723,0
2014-05-20,4.6062,4.6135,4.5625,4.5772,202318,0
2014-05-21,4.5919,4.5919,4.5482,4.5772,84962,0
2014-05-22,4.5552,4.6062,4.5552,4.5772,132065,0
2014-05-23,4.5919,4.6135,4.5772,4.5988,90710,0
2014-05-27,4.6135,4.657,4.6062,4.628,176945,0
2014-05-28,4.6403,4.6623,4.6254,4.6403,72899,0
2014-05-29,4.6546,4.6546,4.618,4.6475,91881,0
2014-05-30,4.6403,4.6546,4.6403,4.6403,79974,0
2014-06-02,4.6326,4.6475,4.618,4.618,87625,0
2014-06-03,4.6254,4.6254,4.6007,4.6107,111960,0
2014-06-04,4.6254,4.6254,4.574,4.5886,88938,0
2014-06-05,4.618,4.6254,4.5886,4.618,88342,0
2014-06-06,4.6034,4.6254,4.5959,4.6107,86276,0
2014-06-09,4.6107,4.6475,4.6034,4.6311,77801,0
2014-06-10,4.5959,4.6475,4.5959,4.6475,65284,0
2014-06-11,4.6475,4.6985,4.6403,4.6915,204058,0
2014-06-12,4.6985,4.7648,4.6915,4.7503,146129,0
2014-06-13,4.7503,4.7723,4.7398,4.7503,128469,0
2014-06-16,4.7573,4.787,4.7573,4.7795,153803,0
2014-06-17,4.7723,4.787,4.7614,4.7723,118905,0
2014-06-18,4.7723,4.8016,4.684,4.8016,116207,0
2014-06-19,4.8016,4.8457,4.8016,4.8385,107675,0
2014-06-20,4.8237,4.9191,4.8237,4.9044,149396,0
2014-06-23,4.8896,4.9044,4.8457,4.853,167350,0
2014-06-24,4.868,4.8896,4.8308,4.8308,72012,0
2014-06-25,4.8237,4.853,4.8091,4.8308,151421,0
2014-06-26,4.8358,4.8872,4.8209,4.8581,116896,0
2014-06-27,4.8723,4.9021,4.8427,4.8581,71212,0
2014-06-30,4.8282,4.8952,4.8282,4.8952,87114,0
2014-07-01,4.8952,4.9095,4.8802,4.8802,59181,0
2014-07-02,4.9021,4.9171,4.8654,4.8802,112121,0
2014-07-03,4.8802,4.9095,4.8654,4.8872,89337,0
2014-07-07,4.8872,4.9245,4.8654,4.8872,63248,0
2014-07-08,4.9021,4.9021,4.8503,4.8952,99327,0
2014-07-09,4.9021,4.9171,4.8872,4.9021,98165,0
2014-07-10,4.8654,4.8872,4.8209,4.8358,159502,0
2014-07-11,4.8282,4.8426,4.7765,4.8132,112424,0
2014-07-14,4.8427,4.8581,4.8063,4.8209,112198,0
2014-07-15,4.8282,4.8358,4.7837,4.8063,83472,0
2014-07-16,4.7989,4.8358,4.7913,4.8063,129492,0
2014-07-17,4.8063,4.8209,4.7989,4.8132,98581,0
2014-07-18,4.8209,4.8723,4.8063,4.8581,109332,0
2014-07-21,4.8581,4.8802,4.8497,4.8723,68903,0
2014-07-22,4.8802,4.9245,4.8654,4.9171,101691,0
2014-07-23,4.9171,4.9171,4.8723,4.9095,103005,0
2014-07-24,4.9171,4.9245,4.8723,4.8802,124196,0
2014-07-25,4.8872,4.8952,4.8581,4.8723,48085,0
2014-07-28,4.8872,4.8952,4.8209,4.8427,164587,0
2014-07-29,4.8777,4.9147,4.8254,4.8777,90948,0
2014-07-30,4.8777,4.8777,4.8331,4.8402,78908,0
2014-07-31,4.8331,4.8625,4.7883,4.8029,132815,0
2014-08-01,4.7957,4.8029,4.7585,4.7734,123321,0
2014-08-04,4.8106,4.8106,4.7361,4.7809,89846,0
2014-08-05,4.7511,4.8182,4.7511,4.7659,91330,0
2014-08-06,4.7659,4.7957,4.7589,4.7809,50351,0
2014-08-07,4.7883,4.8029,4.7659,4.7957,53402,0
2014-08-08,4.7809,4.8182,4.7659,4.8174,27817,0
2014-08-11,4.8402,4.8701,4.7988,4.8667,51823,0
2014-08-12,4.8554,4.8848,4.8402,4.848,83134,0
2014-08-13,4.8777,4.8777,4.8402,4.8554,69369,0
2014-08-14,4.848,4.8926,4.848,4.8777,36482,0
2014-08-15,4.8996,4.8996,4.848,4.877,106291,0
2014-08-18,4.8777,4.8777,4.8254,4.8331,181779,0
2014-08-19,4.8254,4.8701,4.8182,4.8245,94758,0
2014-08-20,4.8996,4.8996,4.7957,4.8254,174569,0
2014-08-21,4.8254,4.8554,4.7486,4.8331,143000,0
2014-08-22,4.8106,4.8402,4.7957,4.8029,135947,0
2014-08-25,4.8554,4.8554,4.7957,4.8182,124271,0
2014-08-26,4.8106,4.8391,4.7809,4.7957,142898,0
2014-08-27,4.8304,4.8683,4.8231,4.8601,115091,0
2014-08-28,4.853,4.8683,4.8456,4.8456,66069,0
2014-08-29,4.853,4.8752,4.838,4.853,96553,0
2014-09-02,4.913,4.913,4.8381,4.853,143831,0
2014-09-03,4.8683,4.8683,4.8381,4.8456,84843,0
2014-09-04,4.8381,4.8752,4.8381,4.8381,99939,0
2014-09-05,4.8381,4.8683,4.8304,4.8304,84477,0
2014-09-08,4.8381,4.853,4.7929,4.7929,68573,0
2014-09-09,4.7855,4.8231,4.7553,4.8083,119701,0
2014-09-10,4.7855,4.8304,4.7855,4.8231,88562,0
2014-09-11,4.8004,4.8083,4.7704,4.7855,103080,0
2014-09-12,4.7855,4.8304,4.7704,4.7929,86253,0
2014-09-15,4.7929,4.8304,4.7553,4.8304,122070,0
2014-09-16,4.8304,4.8304,4.7635,4.8304,98125,0
2014-09-17,4.8083,4.8456,4.7855,4.7929,165454,0
2014-09-18,4.8231,4.8304,4.8083,4.8304,82517,0
2014-09-19,4.8381,4.8381,4.8004,4.8156,97013,0
2014-09-22,4.7855,4.8083,4.7631,4.7778,120403,0
2014-09-23,4.7855,4.7855,4.733,4.7402,95820,0
2014-09-24,4.7553,4.7553,4.5756,4.733,315061,0
2014-09-25,4.703,4.7178,4.6355,4.6804,100506,0
2014-09-26,4.6322,4.7384,4.6322,4.7151,106080,0
2014-09-29,4.6928,4.7611,4.6928,4.7232,90492,0
2014-09-30,4.7232,4.7536,4.7003,4.7232,81863,0
2014-10-01,4.7232,4.7455,4.6853,4.6928,76311,0
2014-10-02,4.6853,4.7151,4.6698,4.6699,82916,0
2014-10-03,4.6549,4.6777,4.6549,4.6549,83734,0
2014-10-06,4.6629,4.7232,4.6475,4.6699,107365,0
2014-10-07,4.6777,4.7079,4.6475,4.6777,216591,0
2014-10-08,4.6699,4.7079,4.6475,4.6853,121372,0
2014-10-09,4.6777,4.7079,4.6475,4.6853,107625,0
2014-10-10,4.6777,4.7079,4.6475,4.6629,103253,0
2014-10-13,4.6475,4.6853,4.5041,4.5415,251147,0
2014-10-14,4.5715,4.6549,4.5343,4.6173,239234,0
2014-10-15,4.5947,4.6401,4.5041,4.6173,280301,0
2014-10-16,4.5797,4.7232,4.5797,4.7151,122350,0
2014-10-17,4.7455,4.7611,4.6928,4.7151,131906,0
2014-10-20,4.7232,4.791,4.7232,4.791,127287,0
2014-10-21,4.791,4.8364,4.7833,4.8364,106304,0
2014-10-22,4.8364,4.8515,4.7987,4.8064,110752,0
2014-10-23,4.7987,4.7987,4.7079,4.7304,160510,0
2014-10-24,4.7536,4.7833,4.7304,4.7758,97042,0
2014-10-27,4.7384,4.7715,4.7232,4.7304,89581,0
2014-10-28,4.7455,4.8364,4.7304,4.8212,160544,0
2014-10-29,4.849,4.8717,4.7807,4.7881,95908,0
2014-10-30,4.7651,4.8238,4.7651,4.8109,99865,0
2014-10-31,4.8186,4.8186,4.7729,4.7729,136644,0
2014-11-03,4.7729,4.7957,4.7575,4.7729,92892,0
2014-11-04,4.7575,4.7651,4.7347,4.7575,101935,0
2014-11-05,4.7575,4.7729,4.7308,4.7728,72586,0
2014-11-06,4.7651,4.7807,4.7044,4.712,131358,0
2014-11-07,4.7194,4.7881,4.7194,4.7881,86974,0
2014-11-10,4.8186,4.8339,4.7957,4.8109,102986,0
2014-11-11,4.8258,4.8412,4.7957,4.8339,50321,0
2014-11-12,4.8258,4.8643,4.8258,4.8566,77915,0
2014-11-13,4.8717,4.8717,4.8031,4.8186,93466,0
2014-11-14,4.8186,4.8845,4.7881,4.8566,102475,0
2014-11-17,4.8186,4.8643,4.8031,4.8258,83213,0
2014-11-18,4.8566,4.8717,4.8186,4.849,99878,0
2014-11-19,4.8258,4.849,4.7881,4.849,151456,0
2014-11-20,4.8566,4.8643,4.8339,4.8566,91013,0
2014-11-21,4.8643,4.8867,4.849,4.8867,90857,0
2014-11-24,4.8794,4.9098,4.8717,4.9008,93382,0
2014-11-25,4.9147,4.93,4.8841,4.9225,86389,0
2014-11-26,4.9225,4.9379,4.8992,4.93,117649,0
2014-11-28,4.869,4.9379,4.8608,4.8841,37594,0
2014-12-01,4.869,4.9225,4.869,4.8841,187637,0
2014-12-02,4.8765,4.8918,4.8382,4.8535,84586,0
2014-12-03,4.8382,4.8992,4.8382,4.8992,69490,0
2014-12-04,4.8918,4.9073,4.8608,4.8992,98866,0
2014-12-05,4.8841,4.8918,4.8535,4.8841,62332,0
2014-12-08,4.8841,4.8992,4.8002,4.869,162149,0
2014-12-09,4.7999,4.8918,4.7999,4.8535,58967,0
2014-12-10,4.869,4.8765,4.7539,4.7539,143706,0
2014-12-11,4.7539,4.8079,4.7539,4.7842,91924,0
2014-12-12,4.7539,4.7921,4.7386,4.7386,108239,0
2014-12-15,4.7691,4.7767,4.6463,4.6692,182789,0
2014-12-16,4.6692,4.7691,4.6541,4.7151,115474,0
2014-12-17,4.7001,4.7233,4.6389,4.7078,133592,0
2014-12-18,4.7459,4.7459,4.6772,4.7001,90686,0
2014-12-19,4.7233,4.7386,4.6848,4.7001,73258,0
2014-12-22,4.6924,4.7233,4.6772,4.6848,101462,0
2014-12-23,4.7001,4.7151,4.6618,4.7151,184566,0
2014-12-24,4.6924,4.7151,4.6848,4.7001,70001,0
2014-12-26,4.7001,4.7999,4.6933,4.7921,107969,0
2014-12-29,4.7584,4.8358,4.6812,4.7352,240889,0
2014-12-30,4.7431,4.812,4.6812,4.7895,235375,0
2014-12-31,4.7508,4.8202,4.7508,4.812,177950,0
2015-01-02,4.812,4.8202,4.7274,4.7584,146059,0
2015-01-05,4.7584,4.774,4.6811,4.7122,225709,0
2015-01-06,4.7431,4.7431,4.5036,4.5657,548911,0
2015-01-07,4.5884,4.6424,4.5884,4.6118,223986,0
2015-01-08,4.6118,4.635,4.581,4.6039,226028,0
2015-01-09,4.6039,4.6271,4.5419,4.5657,173364,0
2015-01-12,4.5419,4.5657,4.511,4.5192,243847,0
2015-01-13,4.5192,4.5657,4.4956,4.5192,303244,0
2015-01-14,4.5265,4.5501,4.5036,4.5501,132624,0
2015-01-15,4.5657,4.5705,4.5199,4.5657,69842,0
2015-01-16,4.5576,4.581,4.5265,4.581,58125,0
2015-01-20,4.596,4.596,4.5192,4.5576,164565,0
2015-01-21,4.5712,4.5728,4.4802,4.4883,212768,0
2015-01-22,4.4956,4.5576,4.4956,4.5419,203783,0
2015-01-23,4.5346,4.5657,4.5192,4.5576,170390,0
2015-01-26,4.5576,4.5884,4.5501,4.5657,151528,0
2015-01-27,4.5576,4.596,4.5501,4.581,116098,0
2015-01-28,4.5855,4.5855,4.5078,4.5078,164132,0
2015-01-29,4.5155,4.5388,4.3756,4.3832,333568,0
2015-01-30,4.3291,4.3442,4.274,4.3134,385850,0
2015-02-02,4.3209,4.3911,4.3209,4.3911,156034,0
2015-02-03,4.3911,4.5155,4.3911,4.496,109857,0
2015-02-04,4.4767,4.4922,4.4299,4.4691,106236,0
2015-02-05,4.4847,4.5313,4.4691,4.5078,155691,0
2015-02-06,4.5078,4.5155,4.4767,4.4767,207485,0
2015-02-09,4.4221,4.5546,4.4221,4.5235,159588,0
2015-02-10,4.5078,4.5313,4.4691,4.4847,190842,0
2015-02-11,4.4847,4.4909,4.4068,4.4299,316434,0
2015-02-12,4.5313,4.6248,4.4614,4.5937,287839,0
2015-02-13,4.5699,4.6793,4.5699,4.6404,146537,0
2015-02-17,4.6323,4.6712,4.6323,4.6482,151385,0
2015-02-18,4.6482,4.6556,4.6248,4.6323,174509,0
2015-02-19,4.6093,4.6482,4.6093,4.6284,142275,0
2015-02-20,4.4691,4.5546,4.4458,4.4767,462952,0
2015-02-23,4.4534,4.4767,4.4375,4.4614,234917,0
2015-02-24,4.4534,4.4847,4.4299,4.4847,182087,0
2015-02-25,4.513,4.5367,4.4814,4.513,159514,0
2015-02-26,4.5055,4.513,4.4659,4.4814,188365,0
2015-02-27,4.4814,4.513,4.4814,4.4973,133104,0
2015-03-02,4.513,4.513,4.4501,4.4814,263610,0
2015-03-03,4.4814,4.513,4.4582,4.513,146392,0
2015-03-04,4.4814,4.513,4.4814,4.4814,157603,0
2015-03-05,4.4896,4.513,4.4582,4.4582,248829,0
2015-03-06,4.4582,4.4582,4.3953,4.4269,202704,0
2015-03-09,4.4501,4.4501,4.16,4.2383,445799,0
2015-03-10,4.2302,4.2302,4.1127,4.2069,385538,0
2015-03-11,4.2148,4.3091,4.1758,4.2148,286796,0
2015-03-12,4.2302,4.3246,4.1912,4.199,260676,0
2015-03-13,4.246,4.246,4.16,4.1912,177096,0
2015-03-16,4.1834,4.2698,4.1834,4.262,132253,0
2015-03-17,4.2698,4.2933,4.2302,4.2698,149066,0
2015-03-18,4.2698,4.3324,4.199,4.3168,91094,0
2015-03-19,4.3009,4.3168,4.2383,4.2933,97595,0
2015-03-20,4.3091,4.3563,4.3091,4.3324,125117,0
2015-03-23,4.3483,4.3797,4.3168,4.3563,168945,0
2015-03-24,4.3797,4.3877,4.3091,4.3091,143461,0
2015-03-25,4.3405,4.3405,4.2777,4.2933,76699,0
2015-03-26,4.3168,4.3168,4.2777,4.3009,117457,0
2015-03-27,4.338,4.3456,4.2585,4.2667,116512,0
2015-03-30,4.2509,4.2667,4.2111,4.2352,115590,0
2015-03-31,4.2352,4.2903,4.2352,4.2742,83978,0
2015-04-01,4.3061,4.3061,4.2585,4.2827,115340,0
2015-04-02,4.2987,4.3456,4.2987,4.3219,346775,0
2015-04-06,4.3219,4.3774,4.3219,4.3298,105108,0
2015-04-07,4.3456,4.3537,4.3061,4.3061,93786,0
2015-04-08,4.3456,4.3616,4.2903,4.3061,109274,0
2015-04-09,4.3142,4.3298,4.2827,4.2903,86228,0
2015-04-10,4.3142,4.3142,4.2667,4.2903,144772,0
2015-04-13,4.2667,4.3061,4.2585,4.2903,116727,0
2015-04-14,4.3061,4.3695,4.3061,4.3456,209330,0
2015-04-15,4.338,4.4566,4.338,4.4329,191911,0
2015-04-16,4.4566,4.4885,4.4485,4.4642,157823,0
2015-04-17,4.4724,4.4885,4.4248,4.4485,107002,0
2015-04-20,4.4642,4.4724,4.4406,4.4642,140207,0
2015-04-21,4.4566,4.4642,4.4329,4.4642,93618,0
2015-04-22,4.4642,4.496,4.4486,4.4566,126924,0
2015-04-23,4.4642,4.5594,4.4566,4.52,134414,0
2015-04-24,4.5274,4.5514,4.5118,4.5118,76668,0
2015-04-27,4.5357,4.5674,4.5118,4.52,118854,0
2015-04-28,4.5726,4.5726,4.5333,4.5409,50203,0
2015-04-29,4.5493,4.5726,4.5171,4.5171,91972,0
2015-04-30,4.509,4.5246,4.4851,4.5011,81823,0
2015-05-01,4.509,4.509,4.4456,4.4532,257376,0
2015-05-04,4.4614,4.509,4.4532,4.4931,118159,0
2015-05-05,4.509,4.5409,4.437,4.4693,224797,0
2015-05-06,4.4931,4.5011,4.254,4.3256,354111,0
2015-05-07,4.3096,4.3495,4.2617,4.3495,246284,0
2015-05-08,4.3176,4.389,4.3176,4.3416,165902,0
2015-05-11,4.3734,4.4132,4.3575,4.3654,84328,0
2015-05-12,4.389,4.4132,4.3256,4.389,140168,0
2015-05-13,4.3972,4.3972,4.2936,4.3416,172229,0
2015-05-14,4.3811,4.3811,4.2379,4.3096,331928,0
2015-05-15,4.3014,4.3256,4.2617,4.3176,133545,0
2015-05-18,4.2855,4.3811,4.2777,4.3495,165615,0
2015-05-19,4.2456,4.2936,4.0465,4.1178,634678,0
2015-05-20,4.1101,4.1179,3.9744,4.0541,718607,0
2015-05-21,4.0222,4.2059,4.0142,4.2059,327292,0
2015-05-22,4.1977,4.2379,4.1581,4.1977,189461,0
2015-05-26,4.1897,4.1897,3.9981,4.0063,348944,0
2015-05-27,4.0598,4.076,4.0113,4.0355,375666,0
2015-05-28,4.0276,4.0516,3.9679,4.0516,205947,0
2015-05-29,4.0516,4.0516,3.971,3.971,208320,0
2015-06-01,3.9633,3.9633,3.8985,3.947,321380,0
2015-06-02,3.9871,4.0102,3.9389,3.9871,239131,0
2015-06-03,3.9871,4.0437,3.955,3.971,200251,0
2015-06-04,3.9792,3.9871,3.9389,3.9633,205466,0
2015-06-05,3.9309,4.0113,3.9226,3.971,147861,0
2015-06-08,3.9389,3.9952,3.8823,3.9389,320920,0
2015-06-09,3.955,3.9792,3.9309,3.9792,197938,0
2015-06-10,3.9952,4.0599,3.9952,4.0355,319936,0
2015-06-11,4.0437,4.0598,4.0034,4.0516,247957,0
2015-06-12,4.0598,4.0598,3.955,4.0195,276972,0
2015-06-15,3.9792,4.0034,3.955,4.0034,142396,0
2015-06-16,4.0113,4.0113,3.9309,3.947,190068,0
2015-06-17,3.9633,3.9633,3.8424,3.9309,147861,0
2015-06-18,3.947,4.0113,3.9151,3.955,144134,0
2015-06-19,3.9633,3.971,3.9066,3.9066,139419,0
2015-06-22,3.9066,3.947,3.8823,3.8985,160399,0
2015-06-23,3.9066,3.9309,3.8907,3.9226,93051,0
2015-06-24,3.9309,3.947,3.8747,3.9066,139170,0
2015-06-25,3.8985,3.8985,3.8262,3.8339,165486,0
2015-06-26,3.8313,3.8474,3.7094,3.7582,318898,0
2015-06-29,3.7338,3.7338,3.5788,3.5951,372132,0
2015-06-30,3.5951,3.7823,3.5221,3.7582,255422,0
2015-07-01,3.7988,3.8884,3.7094,3.823,207764,0
2015-07-02,3.7902,3.7988,3.6604,3.7255,180594,0
2015-07-06,3.6927,3.6927,3.6199,3.6439,154039,0
2015-07-07,3.636,3.636,3.5626,3.6199,219567,0
2015-07-08,3.5788,3.6036,3.5221,3.5626,254234,0
2015-07-09,3.5951,3.6522,3.5872,3.6279,214895,0
2015-07-10,3.6927,3.6927,3.6279,3.6439,104004,0
2015-07-13,3.6688,3.6688,3.6036,3.6439,96138,0
2015-07-14,3.6279,3.636,3.5788,3.5872,117804,0
2015-07-15,3.5626,3.5856,3.4975,3.5626,228701,0
2015-07-16,3.5872,3.8068,3.5465,3.7418,168669,0
2015-07-17,3.7418,3.7582,3.6766,3.6927,126874,0
2015-07-20,3.6927,3.7255,3.6604,3.6849,155271,0
2015-07-21,3.6604,3.823,3.6604,3.8148,208991,0
2015-07-22,3.7744,3.8393,3.7338,3.7338,124413,0
2015-07-23,3.7497,3.7744,3.6766,3.6927,157479,0
2015-07-24,3.6766,3.7255,3.6604,3.6849,84334,0
2015-07-27,3.6604,3.6766,3.5465,3.571,215629,0
2015-07-28,3.571,3.6279,3.5465,3.6036,76591,0
2015-07-29,3.5926,3.7156,3.5843,3.6994,161057,0
2015-07-30,3.6336,3.7646,3.6336,3.7156,161910,0
2015-07-31,3.7566,3.7566,3.683,3.74,80347,0
2015-08-03,3.74,3.7731,3.691,3.691,34054,0
2015-08-04,3.724,3.724,3.6499,3.691,239695,0
2015-08-05,3.5434,3.5434,3.3301,3.486,739201,0
2015-08-06,3.4692,3.5106,3.4163,3.486,162501,0
2015-08-07,3.486,3.4942,3.4286,3.4692,117651,0
2015-08-10,3.4615,3.5269,3.4449,3.5269,185926,0
2015-08-11,3.5269,3.5269,3.379,3.379,137329,0
2015-08-12,3.3628,3.4449,3.3628,3.4449,123505,0
2015-08-13,3.4365,3.4615,3.3711,3.3875,135331,0
2015-08-14,3.3957,3.4286,3.3875,3.4039,112655,0
2015-08-17,3.3957,3.4365,3.3711,3.3957,91806,0
2015-08-18,3.3957,3.4365,3.3875,3.4039,82536,0
2015-08-19,3.4039,3.4039,3.2479,3.2728,207386,0
2015-08-20,3.1906,3.379,3.174,3.3383,408063,0
2015-08-21,3.3221,3.3547,3.1823,3.2398,339667,0
2015-08-24,2.9693,3.2479,2.9448,3.1497,619812,0
2015-08-25,3.1988,3.2807,3.1576,3.174,317968,0
2015-08-26,3.2315,3.2972,3.1413,3.2728,382826,0
2015-08-27,3.3114,3.4026,3.3033,3.3696,124655,0
2015-08-28,3.3863,3.4685,3.353,3.3696,122844,0
2015-08-31,3.3198,3.4194,3.2948,3.4106,107139,0
2015-09-01,3.3198,3.4026,3.2948,3.3033,169708,0
2015-09-02,3.3696,3.3696,3.2704,3.3033,127792,0
2015-09-03,3.2948,3.3863,3.2948,3.3446,126949,0
2015-09-04,3.328,3.3613,3.2948,3.3033,78755,0
2015-09-08,3.328,3.3446,3.2948,3.3198,63896,0
2015-09-09,3.3446,3.3613,3.2948,3.2948,73680,0
2015-09-10,3.2948,3.328,3.2704,3.2743,51182,0
2015-09-11,3.2783,3.2868,3.2126,3.2372,83104,0
2015-09-14,3.2536,3.2536,3.1292,3.1541,251969,0
2015-09-15,3.1958,3.5103,3.1793,3.4106,259937,0
2015-09-16,3.4441,3.5103,3.4026,3.4775,174782,0
2015-09-17,3.4854,3.4854,3.353,3.3863,89630,0
2015-09-18,3.3863,3.4274,3.353,3.3778,155095,0
2015-09-21,3.3613,3.4194,3.3363,3.3778,83949,0
2015-09-22,3.3446,3.4194,3.3198,3.4106,85642,0
2015-09-23,3.4026,3.4274,3.3363,3.353,118531,0
2015-09-24,3.3198,3.3363,3.2372,3.3114,153817,0
2015-09-25,3.328,3.3363,3.2948,3.3114,109314,0
2015-09-28,3.3089,3.3177,3.2502,3.259,118250,0
2015-09-29,3.2755,3.2755,3.1504,3.1754,145281,0
2015-09-30,3.1835,3.401,3.1835,3.3843,219720,0
2015-10-01,3.3843,3.4179,3.3177,3.3676,122185,0
2015-10-02,3.3342,3.4092,3.3256,3.401,113811,0
2015-10-05,3.4344,3.5013,3.4344,3.5013,102392,0
2015-10-06,3.4677,3.5514,3.4677,3.5432,107105,0
2015-10-07,3.5514,3.6016,3.5348,3.6016,149668,0
2015-10-08,3.6265,3.6933,3.6098,3.6933,182978,0
2015-10-09,3.7017,3.7854,3.6599,3.7854,190760,0
2015-10-12,3.8021,3.8021,3.6853,3.6933,70811,0
2015-10-13,3.6933,3.7183,3.5348,3.56,116562,0
2015-10-14,3.5514,3.6098,3.5013,3.568,150545,0
2015-10-15,3.5514,3.635,3.5432,3.6098,87360,0
2015-10-16,3.5848,3.6265,3.5348,3.5766,78027,0
2015-10-19,3.5265,3.568,3.5095,3.5265,156240,0
2015-10-20,3.5179,3.6183,3.5179,3.5931,100644,0
2015-10-21,3.5766,3.6431,3.5432,3.5514,64981,0
2015-10-22,3.5514,3.6599,3.5514,3.5931,89874,0
2015-10-23,3.635,3.635,3.5514,3.56,62947,0
2015-10-26,3.56,3.6016,3.56,3.5766,139297,0
2015-10-27,3.5766,3.5766,3.5013,3.5179,112613,0
2015-10-28,3.5236,3.5657,3.5067,3.5236,73547,0
2015-10-29,3.5319,3.5487,3.5151,3.5319,67619,0
2015-10-30,3.5151,3.5487,3.49,3.5151,56114,0
2015-11-02,3.4981,3.515,3.4649,3.4814,107675,0
2015-11-03,3.4561,3.5487,3.4561,3.5236,44083,0
2015-11-04,3.4981,3.5319,3.4732,3.49,123328,0
2015-11-05,3.4814,3.5236,3.4561,3.4732,81973,0
2015-11-06,3.4561,3.4814,3.4222,3.4561,85884,0
2015-11-09,3.4391,3.4814,3.4141,3.4311,93517,0
2015-11-10,3.4141,3.5406,3.4141,3.5151,127528,0
2015-11-11,3.5151,3.5319,3.4311,3.5067,165014,0
2015-11-12,3.4649,3.49,3.4391,3.448,86363,0
2015-11-13,3.448,3.5067,3.4057,3.4732,224208,0
2015-11-16,3.4391,3.4649,3.4141,3.4561,79955,0
2015-11-17,3.4732,3.5319,3.4649,3.4981,171538,0
2015-11-18,3.5067,3.5574,3.49,3.5487,166558,0
2015-11-19,3.5657,3.5657,3.4981,3.5657,134288,0
2015-11-20,3.5574,3.5574,3.4814,3.4814,95261,0
2015-11-23,3.4561,3.4814,3.4311,3.4732,164540,0
2015-11-24,3.4732,3.5067,3.448,3.4561,157541,0
2015-11-25,3.4362,3.5044,3.4195,3.5044,263351,0
2015-11-27,3.479,3.5044,3.4701,3.5044,49496,0
2015-11-30,3.479,3.5384,3.479,3.4959,147076,0
2015-12-01,3.5213,3.5213,3.4701,3.5044,142620,0
2015-12-02,3.4959,3.5044,3.4532,3.4701,95704,0
2015-12-03,3.5044,3.5044,3.3513,3.3853,371892,0
2015-12-04,3.3853,3.3853,3.3004,3.3086,239602,0
2015-12-07,3.2746,3.2746,3.1556,3.1642,350236,0
2015-12-08,3.1132,3.1556,3.0502,3.0705,370035,0
2015-12-09,3.0621,3.0791,2.994,3.0025,286747,0
2015-12-10,3.0025,3.1896,3.0025,3.1556,441114,0
2015-12-11,3.1472,3.1472,3.0025,3.0196,286632,0
2015-12-14,3.0279,3.0367,2.9687,3.0025,251776,0
2015-12-15,3.0025,3.0448,2.9514,2.9769,196930,0
2015-12-16,2.9769,3.1387,2.9769,3.13,200924,0
2015-12-17,3.1472,3.1472,3.0279,3.0448,156484,0
2015-12-18,3.0279,3.0279,2.9431,3.0025,188812,0
2015-12-21,3.0025,3.0109,2.9769,2.994,127210,0
2015-12-22,3.0279,3.0536,2.994,3.0536,147984,0
2015-12-23,3.0876,3.1472,3.0705,3.1472,193283,0
2015-12-24,3.1642,3.1896,3.1133,3.1725,128749,0
2015-12-28,3.1896,3.2065,3.1725,3.1813,103803,0
2015-12-29,3.1955,3.2129,3.118,3.1353,197630,0
2015-12-30,3.118,3.1612,3.118,3.1526,84353,0
2015-12-31,3.1696,3.2167,3.1267,3.1867,100089,0
2016-01-04,3.1526,3.1612,3.0838,3.1437,94973,0
2016-01-05,3.1353,3.1437,3.0838,3.1005,73552,0
2016-01-06,3.0322,3.0753,2.9894,2.9978,193629,0
2016-01-07,2.9721,2.9721,2.8002,2.826,354479,0
2016-01-08,2.8348,2.9121,2.8348,2.8522,139556,0
2016-01-11,2.8604,2.8776,2.5942,2.6198,688820,0
2016-01-12,2.6799,2.8776,2.6799,2.8517,394115,0
2016-01-13,2.8776,2.8861,2.6971,2.7233,288522,0
2016-01-14,2.7058,2.8175,2.6028,2.6971,404179,0
2016-01-15,2.6371,2.8175,2.6371,2.7572,216125,0
2016-01-19,2.74,2.8089,2.6887,2.7058,186962,0
2016-01-20,2.6971,2.7272,2.6198,2.7143,204659,0
2016-01-21,2.7489,2.8604,2.74,2.826,99711,0
2016-01-22,2.8776,2.9422,2.8348,2.9205,163411,0
2016-01-25,2.9034,2.9205,2.8517,2.8517,112558,0
2016-01-26,2.8861,2.9978,2.8861,2.9721,174443,0
2016-01-27,2.9693,3.0301,2.9343,3.0041,109325,0
2016-01-28,3.0389,3.0821,3.0083,3.0473,111741,0
2016-01-29,3.0734,3.0907,3.0213,3.0558,77004,0
2016-02-01,3.0558,3.1081,3.05,3.0995,92036,0
2016-02-02,3.0558,3.0558,2.9952,3.0301,78757,0
2016-02-03,3.065,3.1639,3.065,3.1081,94689,0
2016-02-04,3.1255,3.256,3.1211,3.2035,86180,0
2016-02-05,3.1861,3.2035,3.1428,3.195,73902,0
2016-02-08,3.2209,3.2381,3.1428,3.2381,76568,0
2016-02-09,3.256,3.256,3.1603,3.195,63222,0
2016-02-10,3.1861,3.2381,3.1688,3.1776,78430,0
2016-02-11,3.1343,3.1688,3.0907,3.1255,82143,0
2016-02-12,3.1515,3.2127,3.1343,3.1776,158324,0
2016-02-16,3.256,3.5249,3.1343,3.4468,397985,0
2016-02-17,3.5075,3.7157,3.4986,3.5335,339577,0
2016-02-18,3.6723,3.7602,3.6032,3.742,291914,0
2016-02-19,3.742,3.7679,3.6723,3.7158,224083,0
2016-02-22,3.742,3.8723,3.742,3.8198,151366,0
2016-02-23,3.8198,3.8981,3.7854,3.8462,253409,0
2016-02-24,3.8198,3.9764,3.8116,3.9764,187321,0
2016-02-25,4.096,4.1573,3.9821,4.1485,210784,0
2016-02-26,4.1573,4.2445,4.1573,4.2272,181422,0
2016-02-29,4.2798,4.3498,4.1573,4.2011,532585,0
2016-03-01,4.2445,4.2798,4.0695,4.2272,217797,0
2016-03-02,4.1748,4.2185,4.0872,4.1834,148787,0
2016-03-03,4.1834,4.2535,4.1834,4.2361,108724,0
2016-03-04,4.2445,4.3321,4.2185,4.3058,171726,0
2016-03-07,4.2883,4.376,4.2798,4.3498,132709,0
2016-03-08,4.3412,4.3412,4.2622,4.2798,140780,0
2016-03-09,4.3148,4.4198,4.3148,4.3936,139122,0
2016-03-10,4.411,4.4462,4.3058,4.376,122662,0
2016-03-11,4.4285,4.4724,4.3936,4.4547,129471,0
2016-03-14,4.4372,4.4462,4.367,4.3936,84954,0
2016-03-15,4.376,4.4023,4.3321,4.376,118433,0
2016-03-16,4.376,4.5235,4.367,4.5161,188420,0
2016-03-17,4.5511,4.626,4.5421,4.5775,186650,0
2016-03-18,4.5685,4.5949,4.5244,4.5685,101147,0
2016-03-21,4.5775,4.5859,4.5338,4.5685,80436,0
2016-03-22,4.5685,4.5685,4.49,4.4984,120102,0
2016-03-23,4.4854,4.5161,4.4462,4.4984,147936,0
2016-03-24,4.4548,4.4809,4.411,4.4633,104421,0
2016-03-28,4.4724,4.5244,4.4547,4.4724,66206,0
2016-03-29,4.4608,4.5664,4.4608,4.5396,76497,0
2016-03-30,4.5839,4.593,4.5132,4.5223,59894,0
2016-03-31,4.5311,4.5531,4.4078,4.4693,141502,0
2016-04-01,4.4166,4.4957,4.3898,4.4608,118474,0
2016-04-04,4.434,4.4693,4.3637,4.3637,93874,0
2016-04-05,4.3371,4.3989,4.2234,4.3811,229263,0
2016-04-06,4.3458,4.3811,4.3018,4.3286,110495,0
2016-04-07,4.3088,4.3637,4.3018,4.3371,81171,0
2016-04-08,4.3811,4.443,4.3371,4.3637,78993,0
2016-04-11,4.4078,4.4693,4.3811,4.434,76440,0
2016-04-12,4.3018,4.3725,4.1697,4.3547,271486,0
2016-04-13,4.3458,4.3637,4.2931,4.3018,93069,0
2016-04-14,4.2931,4.3508,4.2753,4.3018,81205,0
2016-04-15,4.2931,4.3371,4.2753,4.3192,67215,0
2016-04-18,4.3547,4.3898,4.2575,4.3898,94682,0
2016-04-19,4.3108,4.4957,4.3108,4.478,134075,0
2016-04-20,4.478,4.5132,4.4608,4.487,58941,0
2016-04-21,4.5048,4.5048,4.3898,4.4251,145667,0
2016-04-22,4.4166,4.487,4.4166,4.434,77229,0
2016-04-25,4.4251,4.434,4.3725,4.3725,80298,0
2016-04-26,4.3811,4.4516,4.3811,4.4166,77222,0
2016-04-27,4.4488,4.4667,4.3956,4.4135,138532,0
2016-04-28,4.4045,4.4933,4.4045,4.4315,102398,0
2016-04-29,4.4401,4.458,4.387,4.4045,67586,0
2016-05-02,4.3956,4.44,4.3804,4.4045,54650,0
2016-05-03,4.3779,4.3779,4.2538,4.2625,107524,0
2016-05-04,4.2361,4.3069,4.1916,4.3069,63814,0
2016-05-05,4.3156,4.3601,4.3156,4.3156,149594,0
2016-05-06,4.3069,4.3513,4.3069,4.3156,35379,0
2016-05-09,4.3069,4.3069,4.1561,4.2091,178144,0
2016-05-10,4.2181,4.289,4.2181,4.2625,65585,0
2016-05-11,4.2625,4.3156,4.1916,4.289,98728,0
2016-05-12,4.3601,4.458,4.2625,4.3015,181468,0
2016-05-13,4.3156,4.3306,4.227,4.227,94636,0
2016-05-16,4.2181,4.3069,4.2181,4.2625,94029,0
2016-05-17,4.2712,4.3069,4.227,4.2361,103774,0
2016-05-18,4.227,4.2361,4.1737,4.2004,118877,0
2016-05-19,4.1648,4.2625,4.1347,4.2361,234134,0
2016-05-20,4.227,4.2538,4.1932,4.2181,69794,0
2016-05-23,4.2091,4.227,4.1792,4.227,105826,0
2016-05-24,4.227,4.2706,4.227,4.2538,61974,0
2016-05-25,4.2445,4.2848,4.2181,4.2181,126671,0
2016-05-26,4.2597,4.3405,4.242,4.3045,38030,0
2016-05-27,4.3045,4.3225,4.2597,4.2958,80752,0
2016-05-31,4.2865,4.3138,4.2597,4.2597,60263,0
2016-06-01,4.2419,4.2865,4.233,4.2598,59285,0
2016-06-02,4.269,4.3138,4.2454,4.2779,134793,0
2016-06-03,4.3138,4.3584,4.3045,4.3584,115640,0
2016-06-06,4.3138,4.4749,4.3138,4.4656,312160,0
2016-06-07,4.5016,4.5102,4.4645,4.5016,140369,0
2016-06-08,4.5196,4.5729,4.5102,4.5463,277035,0
2016-06-09,4.5282,4.5463,4.5102,4.5196,127477,0
2016-06-10,4.5102,4.5196,4.4387,4.4477,174100,0
2016-06-13,4.4836,4.4925,4.4029,4.4836,101307,0
2016-06-14,4.5016,4.5102,4.4121,4.4477,138462,0
2016-06-15,4.4656,4.5102,4.421,4.5102,213710,0
2016-06-16,4.5102,4.5102,4.3853,4.4749,97578,0
2016-06-17,4.4749,4.5463,4.4749,4.4925,153297,0
2016-06-20,4.5196,4.6359,4.5196,4.5643,278986,0
2016-06-21,4.6179,4.6179,4.5533,4.6091,75925,0
2016-06-22,4.6091,4.6179,4.5373,4.5464,107865,0
2016-06-23,4.5911,4.6445,4.5911,4.6268,88455,0
2016-06-24,4.4749,4.5956,4.3762,4.5102,256930,0
2016-06-27,4.4749,4.5196,4.4029,4.4387,133023,0
2016-06-28,4.472,4.5803,4.472,4.5258,56567,0
2016-06-29,4.6073,4.616,4.544,4.589,67426,0
2016-06-30,4.6253,4.643,4.5776,4.6253,70522,0
2016-07-01,4.616,4.7152,4.616,4.7152,72918,0
2016-07-05,4.6795,4.7075,4.6073,4.6343,89004,0
2016-07-06,4.6524,4.6973,4.5803,4.6524,60379,0
2016-07-07,4.6612,4.7064,4.6161,4.6701,65333,0
2016-07-08,4.6701,4.6883,4.5981,4.6883,111387,0
2016-07-11,4.6883,4.7604,4.6701,4.7515,157902,0
2016-07-12,4.7784,4.8145,4.7694,4.7694,163245,0
2016-07-13,4.7966,4.7966,4.7424,4.7515,62964,0
2016-07-14,4.8236,4.8236,4.7694,4.7966,98707,0
2016-07-15,4.8145,4.8145,4.7604,4.7784,61355,0
2016-07-18,4.7604,4.7965,4.7342,4.7694,49563,0
2016-07-19,4.7424,4.7515,4.6883,4.6883,193577,0
2016-07-20,4.6973,4.7604,4.6525,4.7064,79003,0
2016-07-21,4.7245,4.7694,4.7064,4.7334,58084,0
2016-07-22,4.7424,4.7424,4.6883,4.7334,98909,0
2016-07-25,4.7245,4.7784,4.6973,4.7784,107600,0
2016-07-26,4.7604,4.7875,4.7152,4.7334,153668,0
2016-07-27,4.7576,4.7758,4.7307,4.7395,44023,0
2016-07-28,4.8119,4.8119,4.7395,4.7486,126022,0
2016-07-29,4.7848,4.8119,4.7576,4.7848,100262,0
2016-08-01,4.7668,4.8573,4.7486,4.8213,90245,0
2016-08-02,4.8119,4.8213,4.7214,4.7758,116954,0
2016-08-03,4.7486,4.7939,4.7301,4.7758,50065,0
2016-08-04,4.7848,4.8031,4.7705,4.7758,38010,0
2016-08-05,4.7576,4.7939,4.7395,4.7848,44065,0
2016-08-08,4.8119,4.8393,4.7939,4.8213,120424,0
2016-08-09,4.8119,4.8393,4.7668,4.8031,79184,0
2016-08-10,4.8393,4.8484,4.8119,4.8119,55869,0
2016-08-11,4.8213,4.8939,4.8213,4.8756,56708,0
2016-08-12,4.8668,4.9028,4.8213,4.8393,61612,0
2016-08-15,4.8303,4.8668,4.8303,4.8573,86978,0
2016-08-16,4.8573,4.8756,4.8302,4.8756,82124,0
2016-08-17,4.8573,4.9264,4.8495,4.912,174646,0
2016-08-18,4.9211,5.0663,4.9211,5.039,181492,0
2016-08-19,5.0119,5.0845,4.9753,5.0482,101998,0
2016-08-22,4.9938,5.0755,4.9938,5.0663,80754,0
2016-08-23,5.0845,5.1027,5.0482,5.0663,106502,0
2016-08-24,5.0572,5.0699,4.9666,4.9938,104298,0
2016-08-25,4.9845,5.0572,4.9754,5.0299,45838,0
2016-08-26,5.0299,5.0845,4.9666,5.0119,92396,0
2016-08-29,5.0363,5.0637,4.9995,5.0089,117081,0
2016-08-30,5.0089,5.0637,4.9996,5.0089,104579,0
2016-08-31,4.9996,5.0089,4.9265,4.9447,83167,0
2016-09-01,4.954,5.0453,4.9448,5.018,79708,0
2016-09-02,5.0728,5.1459,5.0545,5.1452,124381,0
2016-09-06,5.2099,5.2931,5.2007,5.2557,335215,0
2016-09-07,5.2739,5.3013,5.1643,5.2464,252367,0
2016-09-08,5.2557,5.2739,5.2191,5.2283,260727,0
2016-09-09,5.2007,5.2099,5.0637,5.1002,313898,0
2016-09-12,5.0728,5.1551,5.018,5.1002,161795,0
2016-09-13,5.0545,5.0728,4.954,4.9632,197933,0
2016-09-14,4.9447,5.0728,4.9083,5.0271,144317,0
2016-09-15,5.0728,5.4109,5.0499,5.3745,885494,0
2016-09-16,5.4203,5.4475,5.2557,5.4475,431590,0
2016-09-19,5.4843,5.5299,5.4386,5.4933,285471,0
2016-09-20,5.4933,5.5116,5.3927,5.4748,142371,0
2016-09-21,5.4843,5.5479,5.4203,5.5205,275842,0
2016-09-22,5.5479,5.5572,5.4748,5.5205,234926,0
2016-09-23,5.5205,5.5381,5.4549,5.5116,153607,0
2016-09-26,5.5021,5.539,5.4475,5.4658,163577,0
2016-09-27,5.4567,5.5205,5.4386,5.5021,185721,0
2016-09-28,5.5176,5.5545,5.4535,5.536,134074,0
2016-09-29,5.536,5.5822,5.4535,5.4809,112613,0
2016-09-30,5.4809,5.536,5.4598,5.5086,450485,0
2016-10-03,5.5086,5.5822,5.4995,5.5545,114092,0
2016-10-04,5.5454,5.5545,5.435,5.4535,202336,0
2016-10-05,5.444,5.5086,5.444,5.49,127462,0
2016-10-06,5.49,5.4995,5.4535,5.4809,109013,0
2016-10-07,5.4995,5.4995,5.4257,5.435,148806,0
2016-10-10,5.4625,5.5086,5.435,5.49,49358,0
2016-10-11,5.49,5.4995,5.444,5.444,45646,0
2016-10-12,5.435,5.4625,5.4073,5.444,79324,0
2016-10-13,5.4073,5.4625,5.343,5.4164,87237,0
2016-10-14,5.4535,5.4809,5.4164,5.4257,85280,0
2016-10-17,5.4809,5.4809,5.4257,5.4535,91839,0
2016-10-18,5.4809,5.5086,5.435,5.4718,131332,0
2016-10-19,5.4995,5.536,5.4809,5.4809,108041,0
2016-10-20,5.4809,5.49,5.444,5.4625,81259,0
2016-10-21,5.4073,5.4791,5.4073,5.435,74494,0
2016-10-24,5.4257,5.49,5.4257,5.4625,82969,0
2016-10-25,5.49,5.49,5.4535,5.4535,79166,0
2016-10-26,5.4625,5.4809,5.4073,5.4164,113181,0
2016-10-27,5.4135,5.4782,5.4127,5.4412,67292,0
2016-10-28,5.4505,5.4505,5.3765,5.3949,36092,0
2016-10-31,5.3856,5.4135,5.358,5.358,67549,0
2016-11-01,5.3672,5.4043,5.2469,5.2562,179569,0
2016-11-02,5.2562,5.2653,5.1266,5.1913,268723,0
2016-11-03,5.1913,5.3487,5.1913,5.3025,184340,0
2016-11-04,5.2653,5.3765,5.2562,5.358,105745,0
2016-11-07,5.4691,5.4691,5.3487,5.358,174884,0
2016-11-08,5.2562,5.3487,5.0433,5.2099,382426,0
2016-11-09,5.0896,5.3487,5.0433,5.2745,130972,0
2016-11-10,5.3117,5.3905,5.2192,5.2285,176862,0
2016-11-11,5.1822,5.3117,5.1678,5.2562,131475,0
2016-11-14,5.2653,5.2653,5.0618,5.1173,227153,0
2016-11-15,5.1636,5.1727,5.071,5.1173,131953,0
2016-11-16,5.0988,5.2745,5.0988,5.2285,125855,0
2016-11-17,5.2099,5.2932,5.1822,5.2192,79322,0
2016-11-18,5.1913,5.2562,5.1636,5.1727,63605,0
2016-11-21,5.2285,5.3108,5.2108,5.3025,227464,0
2016-11-22,5.3209,5.3765,5.3025,5.3025,176488,0
2016-11-23,5.2745,5.3765,5.2653,5.3765,95238,0
2016-11-25,5.3672,5.4043,5.3487,5.3949,45127,0
2016-11-28,5.4199,5.4246,5.3546,5.3826,106346,0
2016-11-29,5.3826,5.4104,5.3174,5.3453,130354,0
2016-11-30,5.3546,5.4104,5.3174,5.3174,88859,0
2016-12-01,5.3546,5.4199,5.3453,5.401,158886,0
2016-12-02,5.4386,5.5035,5.401,5.4852,137289,0
2016-12-05,5.4477,5.5234,5.3639,5.3918,95746,0
2016-12-06,5.3918,5.457,5.3361,5.429,94642,0
2016-12-07,5.4477,5.4477,5.3639,5.4199,113802,0
2016-12-08,5.401,5.5314,5.3826,5.5222,128700,0
2016-12-09,5.5035,5.5222,5.4664,5.4943,104158,0
2016-12-12,5.513,5.5222,5.4386,5.4477,75984,0
2016-12-13,5.4943,5.5035,5.401,5.4104,58086,0
2016-12-14,5.401,5.457,5.3267,5.336,121214,0
2016-12-15,5.336,5.4104,5.3081,5.3453,93869,0
2016-12-16,5.3081,5.3732,5.2987,5.3267,93931,0
2016-12-19,5.3546,5.3546,5.2801,5.2894,96497,0
2016-12-20,5.2615,5.2894,5.1869,5.2148,350864,0
2016-12-21,5.1963,5.3378,5.1963,5.2708,222013,0
2016-12-22,5.1869,5.2708,5.1777,5.1777,171522,0
2016-12-23,5.1685,5.2242,5.1404,5.1869,103067,0
2016-12-27,5.1869,5.3539,5.1777,5.1963,143959,0
2016-12-28,5.2025,5.2212,5.1463,5.165,111900,0
2016-12-29,5.137,5.2091,5.137,5.1744,85812,0
2016-12-30,5.184,5.2494,5.184,5.2401,117759,0
2017-01-03,5.2212,5.2964,5.2212,5.2587,87538,0
2017-01-04,5.2776,5.3244,5.2681,5.2869,108936,0
2017-01-05,5.2776,5.3244,5.2681,5.2869,91453,0
2017-01-06,5.2776,5.3056,5.184,5.212,156487,0
2017-01-09,5.2306,5.2306,5.0619,5.0994,261783,0
2017-01-10,5.0901,5.2212,5.0901,5.184,155399,0
2017-01-11,5.1744,5.2587,5.1463,5.2212,93177,0
2017-01-12,5.2306,5.2949,5.2025,5.2401,136675,0
2017-01-13,5.2306,5.2401,5.184,5.1932,189835,0
2017-01-17,5.2494,5.2964,5.1932,5.2212,167815,0
2017-01-18,5.212,5.212,5.1182,5.1182,222531,0
2017-01-19,5.0712,5.1556,5.0712,5.1182,197342,0
2017-01-20,5.1275,5.1463,5.0901,5.1088,137193,0
2017-01-23,5.137,5.165,5.0901,5.137,113436,0
2017-01-24,5.165,5.212,5.1463,5.1932,185337,0
2017-01-25,5.1932,5.2681,5.1932,5.2494,206608,0
2017-01-26,5.2587,5.2869,5.2306,5.2587,159229,0
2017-01-27,5.2839,5.3028,5.2085,5.2651,132711,0
2017-01-30,5.2557,5.2839,5.1992,5.2274,157475,0
2017-01-31,5.2367,5.2651,5.1519,5.1707,103123,0
2017-02-01,5.1896,5.1991,5.0858,5.1047,190307,0
2017-02-02,5.1236,5.2462,5.1236,5.2274,140950,0
2017-02-03,5.1992,5.2717,5.1992,5.2462,96222,0
2017-02-06,5.1896,5.2651,5.1896,5.2367,115217,0
2017-02-07,5.2179,5.2274,5.1896,5.2085,65159,0
2017-02-08,5.2367,5.3028,5.1896,5.2935,155198,0
2017-02-09,5.3972,5.567,5.3595,5.5011,482550,0
2017-02-10,5.5387,5.5954,5.4915,5.567,279528,0
2017-02-13,5.5954,5.5954,5.5011,5.5387,132587,0
2017-02-14,5.5576,5.5576,5.4254,5.454,371077,0
2017-02-15,5.435,5.4915,5.3972,5.4067,246762,0
2017-02-16,5.435,5.4508,5.1896,5.3123,508028,0
2017-02-17,5.3123,5.3123,5.2179,5.2274,219931,0
2017-02-21,5.2367,5.2839,5.2274,5.2557,181665,0
2017-02-22,5.2557,5.3311,5.2085,5.3028,386605,0
2017-02-23,5.2935,5.3595,5.2557,5.2745,221485,0
2017-02-24,5.2809,5.3093,5.2335,5.2429,294405,0
2017-02-27,5.2619,5.3378,5.2335,5.3378,549611,0
2017-02-28,5.3568,5.3759,5.2714,5.2903,629313,0
2017-03-01,5.3093,5.4044,5.2619,5.3331,293303,0
2017-03-02,5.3568,5.3568,5.2809,5.2809,191687,0
2017-03-03,5.2998,5.3093,5.2335,5.2903,291686,0
2017-03-06,5.3189,5.3189,5.2238,5.2619,367398,0
2017-03-07,5.2429,5.2619,5.2143,5.2429,285068,0
2017-03-08,5.2429,5.2619,5.2048,5.2429,363366,0
2017-03-09,5.2143,5.2523,5.1953,5.2335,342964,0
2017-03-10,5.2619,5.2619,5.1859,5.2048,283933,0
2017-03-13,5.2143,5.2523,5.2048,5.2238,177954,0
2017-03-14,5.2335,5.2523,5.1764,5.1953,232093,0
2017-03-15,5.1953,5.2531,5.1478,5.2335,287338,0
2017-03-16,5.2238,5.2714,5.2048,5.2238,134013,0
2017-03-17,5.2238,5.2335,5.1841,5.2238,158295,0
2017-03-20,5.2143,5.2143,5.1669,5.2096,127148,0
2017-03-21,5.2238,5.2523,5.1716,5.1764,188408,0
2017-03-22,5.2238,5.3558,5.1859,5.3473,716531,0
2017-03-23,5.3664,5.4519,5.3189,5.4044,405920,0
2017-03-24,5.4328,5.4707,5.4044,5.4423,289642,0
2017-03-27,5.4423,5.5278,5.4044,5.5278,369863,0
2017-03-28,5.5467,5.5563,5.5182,5.5182,285889,0
2017-03-29,5.5438,5.5821,5.5342,5.5821,212056,0
2017-03-30,5.5821,5.5915,5.5055,5.5438,263038,0
2017-03-31,5.5629,5.6108,5.5438,5.6011,198649,0
2017-04-03,5.6011,5.6575,5.5438,5.6394,380502,0
2017-04-04,5.6298,5.6489,5.5821,5.5915,113558,0
2017-04-05,5.6202,5.6586,5.5915,5.6394,250868,0
2017-04-06,5.6489,5.6585,5.5724,5.6489,291813,0
2017-04-07,5.6872,5.7253,5.6647,5.7064,663331,0
2017-04-10,5.735,5.8592,5.7244,5.802,747470,0
2017-04-11,5.802,5.8306,5.735,5.7922,425054,0
2017-04-12,5.8306,5.8306,5.7064,5.7158,268466,0
2017-04-13,5.7636,5.7636,5.6489,5.6585,241843,0
2017-04-17,5.7828,5.7828,5.668,5.6967,276080,0
2017-04-18,5.6967,5.6967,5.6394,5.6585,291738,0
2017-04-19,5.6775,5.6775,5.5915,5.6298,350137,0
2017-04-20,5.6298,5.6968,5.6108,5.6775,259148,0
2017-04-21,5.6967,5.6967,5.6202,5.6394,182530,0
2017-04-24,5.7158,5.735,5.668,5.7253,214864,0
2017-04-25,5.7253,5.7732,5.6967,5.7636,266439,0
2017-04-26,5.7701,5.7748,5.6739,5.6931,320452,0
2017-04-27,5.722,5.7253,5.6353,5.7027,388623,0
2017-04-28,5.7123,5.722,5.6353,5.722,313267,0
2017-05-01,5.7604,5.7604,5.6835,5.7411,194220,0
2017-05-02,5.7123,5.7123,5.6259,5.645,328432,0
2017-05-03,5.6259,5.6259,5.5392,5.5585,454852,0
2017-05-04,5.5585,5.5681,5.4623,5.4911,316346,0
2017-05-05,5.4623,5.5777,5.4623,5.5392,319324,0
2017-05-08,5.5489,5.5489,5.4911,5.5297,153999,0
2017-05-09,5.5489,5.5585,5.4816,5.5392,164472,0
2017-05-10,5.5777,5.5777,5.5199,5.5681,111806,0
2017-05-11,5.6065,5.6739,5.5575,5.6353,365538,0
2017-05-12,5.6547,5.7123,5.5873,5.6547,330715,0
2017-05-15,5.6835,5.8085,5.6642,5.7797,535169,0
2017-05-16,5.7797,5.8373,5.7701,5.8278,320491,0
2017-05-17,5.8085,5.8085,5.6739,5.6931,310213,0
2017-05-18,5.7027,5.7075,5.6547,5.6642,181532,0
2017-05-19,5.722,5.8037,5.7123,5.7604,228060,0
2017-05-22,5.8566,5.8566,5.7701,5.7989,215434,0
2017-05-23,5.7989,5.7989,5.7315,5.746,166391,0
2017-05-24,5.7604,5.8182,5.7411,5.8085,151882,0
2017-05-25,5.7701,5.8028,5.746,5.7893,242495,0
2017-05-26,5.7861,5.8344,5.7645,5.8053,150049,0
2017-05-30,5.8151,5.8344,5.7957,5.8198,233979,0
2017-05-31,5.8053,5.8296,5.7957,5.8151,135034,0
2017-06-01,5.8344,5.8441,5.7957,5.8151,110700,0
2017-06-02,5.757,5.8053,5.6215,5.67,695262,0
2017-06-05,5.6796,5.7183,5.6312,5.6603,293882,0
2017-06-06,5.6603,5.7503,5.636,5.6893,241027,0
2017-06-07,5.7183,5.7183,5.5732,5.6215,251837,0
2017-06-08,5.5925,5.641,5.5925,5.6215,109261,0
2017-06-09,5.6215,5.6893,5.5925,5.6215,204101,0
2017-06-12,5.612,5.699,5.612,5.699,127807,0
2017-06-13,5.7087,5.7662,5.7087,5.7183,143549,0
2017-06-14,5.7377,5.7473,5.6893,5.7183,98199,0
2017-06-15,5.6893,5.728,5.6603,5.67,179229,0
2017-06-16,5.6505,5.7667,5.6505,5.757,148555,0
2017-06-19,5.7861,5.7957,5.728,5.7473,153993,0
2017-06-20,5.728,5.7377,5.6927,5.7183,96541,0
2017-06-21,5.7087,5.728,5.6845,5.728,192026,0
2017-06-22,5.7377,5.7667,5.7183,5.728,120068,0
2017-06-23,5.7183,5.7473,5.699,5.7377,131298,0
2017-06-26,5.7763,5.8247,5.7377,5.8151,349271,0
2017-06-27,5.8247,5.8634,5.7812,5.7957,305903,0
2017-06-28,5.8315,5.9288,5.8315,5.8899,230413,0
2017-06-29,5.8801,5.9288,5.8412,5.8704,203273,0
2017-06-30,5.8607,5.9337,5.8607,5.9045,260540,0
2017-07-03,5.9385,5.9823,5.9191,5.9385,121376,0
2017-07-05,5.9775,5.9775,5.8899,5.8996,134321,0
2017-07-06,5.9093,5.9677,5.8801,5.8899,125598,0
2017-07-07,5.8412,5.9288,5.8412,5.9191,117448,0
2017-07-10,5.8996,5.9191,5.8801,5.9093,79540,0
2017-07-11,5.9288,5.9288,5.8607,5.8996,98453,0
2017-07-12,5.9093,6.0261,5.8899,6.0164,221678,0
2017-07-13,6.0164,6.0164,5.958,5.9969,173159,0
2017-07-14,6.0067,6.0417,5.9969,6.0261,220187,0
2017-07-17,6.0067,6.0407,5.9775,6.0164,224684,0
2017-07-18,6.0261,6.036,5.958,6.0164,175052,0
2017-07-19,6.0261,6.0456,6.0067,6.0164,87055,0
2017-07-20,6.0067,6.036,5.958,5.9823,147503,0
2017-07-21,6.0067,6.0067,5.958,5.9677,98347,0
2017-07-24,5.9872,5.9921,5.7925,5.9093,287543,0
2017-07-25,5.8899,5.9288,5.6675,5.7633,436095,0
2017-07-26,5.7731,5.8801,5.7731,5.8607,241143,0
2017-07-27,5.8999,5.9195,5.8067,5.8117,180658,0
2017-07-28,5.8117,5.8508,5.8117,5.8411,85547,0
2017-07-31,5.8313,5.8558,5.7235,5.7725,206709,0
2017-08-01,5.7626,5.792,5.7332,5.7479,130504,0
2017-08-02,5.7626,5.8019,5.7431,5.7823,176661,0
2017-08-03,5.7823,5.792,5.7332,5.7578,76851,0
2017-08-04,5.7431,5.7626,5.6647,5.6843,210323,0
2017-08-07,5.7235,5.792,5.6941,5.7038,134875,0
2017-08-08,5.6744,5.7332,5.645,5.6843,170830,0
2017-08-09,5.694,5.7235,5.6549,5.6744,120961,0
2017-08-10,5.6843,5.6843,5.5764,5.5862,216555,0
2017-08-11,5.5764,5.6353,5.5764,5.6156,121365,0
2017-08-14,5.6353,5.6744,5.6205,5.6549,87103,0
2017-08-15,5.6647,5.6744,5.5764,5.6058,130727,0
2017-08-16,5.645,5.7616,5.6353,5.7038,144560,0
2017-08-17,5.6744,5.7332,5.6552,5.6941,126136,0
2017-08-18,5.7332,5.7529,5.6744,5.7431,128919,0
2017-08-21,5.7626,5.792,5.7137,5.7626,105313,0
2017-08-22,5.7529,5.8445,5.7431,5.8117,222861,0
2017-08-23,5.792,5.8607,5.7539,5.8117,120513,0
2017-08-24,5.8117,5.8607,5.7823,5.792,66507,0
2017-08-25,5.8411,5.8508,5.802,5.8117,92972,0
2017-08-28,5.8117,5.8607,5.8117,5.8411,79776,0
2017-08-29,5.8904,5.8904,5.8509,5.8805,111336,0
2017-08-30,5.8805,5.9072,5.8608,5.8805,71758,0
2017-08-31,5.8904,5.9397,5.8608,5.92,161968,0
2017-09-01,5.92,6.0088,5.92,5.9891,182898,0
2017-09-05,5.9891,6.0285,5.9693,5.9989,141817,0
2017-09-06,6.0285,6.0877,5.92,6.0187,147958,0
2017-09-07,6.0285,6.0976,6.0187,6.0483,125067,0
2017-09-08,6.0187,6.0877,6.0187,6.0581,47467,0
2017-09-11,6.0483,6.1075,5.9792,5.9891,116217,0
2017-09-12,5.9989,6.0779,5.9496,6.0581,215498,0
2017-09-13,6.0483,6.0877,5.8805,5.92,212218,0
2017-09-14,5.9397,5.9891,5.6536,5.7325,577221,0
2017-09-15,5.7621,5.7819,5.6635,5.7819,274204,0
2017-09-18,5.8016,5.8016,5.6733,5.7523,242379,0
2017-09-19,5.772,5.846,5.7442,5.8016,188046,0
2017-09-20,5.8411,5.845,5.7819,5.8312,170622,0
2017-09-21,5.92,6.068,5.8805,6.0088,630734,0
2017-09-22,6.0187,6.068,5.8607,5.8904,401424,0
2017-09-25,5.9397,5.9595,5.8707,5.8707,389296,0
2017-09-26,5.92,5.9249,5.8213,5.8312,285383,0
2017-09-27,5.8411,5.9496,5.8312,5.9397,343545,0
2017-09-28,5.9596,5.9844,5.9,5.9695,239432,0
2017-09-29,5.9596,6.0093,5.9199,5.9397,154681,0
2017-10-02,5.9298,5.9497,5.8603,5.8901,219992,0
2017-10-03,5.9,5.9267,5.8603,5.9,118521,0
2017-10-04,5.9199,5.9397,5.8702,5.9397,74293,0
2017-10-05,5.9099,5.9298,5.8735,5.8901,79244,0
2017-10-06,5.8901,5.9298,5.8702,5.9199,146431,0
2017-10-09,5.9596,5.9596,5.895,5.9099,92331,0
2017-10-10,5.9397,5.9894,5.9099,5.9695,178765,0
2017-10-11,5.9795,5.9795,5.8702,5.8901,215141,0
2017-10-12,5.8901,5.9546,5.8801,5.9199,95379,0
2017-10-13,5.9497,5.9795,5.9298,5.9646,255321,0
2017-10-16,5.9596,5.9596,5.92,5.9298,95951,0
2017-10-17,5.9298,5.9497,5.9099,5.9298,115880,0
2017-10-18,5.9497,6.0093,5.9397,5.9795,127868,0
2017-10-19,5.9596,5.9695,5.9099,5.9298,91324,0
2017-10-20,5.9298,5.9497,5.8801,5.9,169493,0
2017-10-23,5.9099,5.9298,5.8404,5.8603,239511,0
2017-10-24,5.8603,5.9199,5.8603,5.8801,135831,0
2017-10-25,5.9,5.9,5.8007,5.8503,219139,0
2017-10-26,5.8404,5.9,5.8404,5.8901,106534,0
2017-10-27,5.9099,5.9397,5.8603,5.9,168054,0
2017-10-30,5.9499,6,5.91,6,231463,0
2017-10-31,6,6,5.85,5.86,247378,0
2017-11-01,5.85,5.9,5.85,5.85,109705,0
2017-11-02,5.85,5.9,5.83,5.89,99486,0
2017-11-03,5.88,5.94,5.86,5.92,89512,0
2017-11-06,5.88,5.93,5.8557,5.91,91843,0
2017-11-07,5.9,5.98,5.85,5.94,216752,0
2017-11-08,5.98,5.99,5.88,5.89,403135,0
2017-11-09,5.89,5.94,5.81,5.82,326208,0
2017-11-10,5.87,5.89,5.8,5.825,193260,0
