Date,Open,High,Low,Close,Volume,OpenInt
2010-06-17,3.7,3.7,3.7,3.7,305,0
2010-08-09,4.3057,4.3057,4.3057,4.3057,610,0
2010-08-17,4.1223,4.1223,4.1223,4.1223,305,0
2010-08-18,4.1093,4.1093,4.1093,4.1093,305,0
2010-08-27,3.9292,3.9292,3.9292,3.9292,305,0
2010-09-20,4.6233,4.6233,4.6233,4.6233,4581,0
2010-10-08,5.0915,5.0915,5.0915,5.0915,610,0
2010-10-12,5.3011,5.3011,5.3011,5.3011,5803,0
2010-10-21,5.6023,5.6023,5.6023,5.6023,916,0
2010-11-09,6.0084,6.0084,6.0084,6.0084,15576,0
2010-11-10,5.9494,5.9494,5.9494,5.9494,3055,0
2010-11-15,5.9855,5.9855,5.9855,5.9855,305,0
2010-11-16,5.969,5.969,5.7627,5.7627,1223,0
2010-11-22,6.2048,6.2048,6.041,6.041,18324,0
2010-11-23,5.9167,5.9167,5.9167,5.9167,916,0
2010-12-08,6.3846,6.3846,6.3846,6.3846,610,0
2010-12-13,6.3518,6.4011,6.3518,6.3518,6108,0
2010-12-14,6.3551,6.3551,6.3551,6.3551,1223,0
2010-12-20,6.2575,6.2575,6.2575,6.2575,122163,0
2010-12-21,6.4829,6.4829,6.4829,6.4829,122163,0
2010-12-28,6.5976,6.5976,6.5976,6.5976,1528,0
2010-12-31,6.7124,6.7124,6.7124,6.7124,916,0
2011-01-03,6.2211,6.2211,6.1884,6.1884,916,0
2011-01-04,6.6206,6.6206,6.5026,6.5813,10995,0
2011-01-05,6.614,6.614,6.614,6.614,5040,0
2011-01-06,6.4502,6.4829,6.3846,6.3846,345876,0
2011-01-07,6.4502,6.4502,6.3716,6.3716,3970,0
2011-01-10,6.4829,6.4829,6.4502,6.4502,8858,0
2011-01-11,6.6533,6.6796,6.6533,6.6796,3665,0
2011-01-12,6.8434,6.8499,6.7648,6.7648,1223,0
2011-01-13,6.8172,6.8499,6.7124,6.8499,5803,0
2011-01-14,7.0072,7.04,7.0072,7.04,3665,0
2011-01-18,6.9023,6.9744,6.9023,6.9744,2749,0
2011-01-19,6.8761,6.8761,6.7648,6.7648,2138,0
2011-01-20,6.4829,6.4829,6.437,6.437,3207,0
2011-01-24,6.2542,6.365,6.2542,6.3,2443,0
2011-01-25,6.4305,6.4305,6.4305,6.4305,305,0
2011-01-27,6.6468,6.6468,6.6468,6.6468,458,0
2011-01-31,6.4042,6.4042,6.4042,6.4042,1680,0
2011-02-01,6.6664,6.6664,6.6664,6.6664,305,0
2011-02-02,6.4502,6.4502,6.4502,6.4502,305,0
2011-02-03,6.3,6.4174,6.3,6.4174,2443,0
2011-02-04,6.228,6.3125,6.228,6.228,57721,0
2011-02-10,6.3,6.3518,6.3,6.3518,916,0
2011-02-11,6.3518,6.3518,6.3125,6.3518,758941,0
2011-02-14,6.3518,6.3518,6.2211,6.2211,1070,0
2011-02-16,6.3,6.3,6.3,6.3,4733,0
2011-02-17,6.4502,6.4502,6.4502,6.4502,763,0
2011-02-22,5.9265,6.2211,5.9265,6.2211,44895,0
2011-02-23,6.0705,6.0705,6.0705,6.0705,3818,0
2011-02-28,6.1753,6.1753,6.1557,6.1557,1070,0
2011-03-02,6.0247,6.0247,5.9069,5.9069,5193,0
2011-03-03,5.9265,5.9265,5.92,5.92,2138,0
2011-03-11,5.8479,5.8479,5.8479,5.8479,458,0
2011-03-15,5.3175,5.3175,5.3175,5.3175,153,0
2011-03-16,5.4288,5.4878,5.4288,5.4878,1375,0
2011-03-21,5.5466,5.5466,5.5466,5.5466,610,0
2011-03-29,5.9593,5.9593,5.9593,5.9593,4275,0
2011-04-11,6.1295,6.1295,6.0903,6.0903,4275,0
2011-04-15,6.1557,6.1557,6.1557,6.1557,458,0
2011-04-18,5.9593,5.9593,5.7759,5.7759,2443,0
2011-04-25,6.614,6.614,6.614,6.614,763,0
2011-04-28,7.0728,7.0728,7.0728,7.0728,305,0
2011-05-02,7.2032,7.2032,7.2032,7.2032,153,0
2011-05-04,7.099,7.099,6.9089,6.9089,916,0
2011-05-11,6.8959,6.8959,6.8959,6.8959,153,0
2011-05-12,6.6402,6.6402,6.5485,6.5485,8858,0
2011-05-13,6.614,6.614,6.614,6.614,305,0
2011-05-17,6.3518,6.3518,6.3518,6.3518,458,0
2011-05-20,6.5157,6.5157,6.5157,6.5157,305,0
2011-05-23,6.1819,6.2211,6.0837,6.2211,2749,0
2011-05-25,6.4829,6.4829,6.4829,6.4829,305,0
2011-05-27,6.8106,6.8106,6.8106,6.8106,458,0
2011-05-31,7.1187,7.1187,7.1187,7.1187,1528,0
2011-06-01,6.9417,6.9417,6.9417,6.9417,305,0
2011-06-03,7.1442,7.1442,7.1442,7.1442,458,0
2011-06-07,7.0728,7.0728,7.0728,7.0728,305,0
2011-06-20,6.4174,6.4174,6.4174,6.4174,458,0
2011-06-22,6.8106,6.8106,6.8106,6.8106,32985,0
2011-06-24,6.5157,6.5157,6.5157,6.5157,763,0
2011-07-01,7.0859,7.0859,7.0859,7.0859,916,0
2011-07-05,7.367,7.367,7.367,7.367,153,0
2011-07-06,7.2359,7.2359,7.0728,7.0728,3360,0
2011-07-11,6.3125,6.3125,6.3125,6.3125,610,0
2011-07-12,6.4174,6.4174,6.4174,6.4174,763,0
2011-07-18,6.3846,6.3846,6.3846,6.3846,305,0
2011-07-19,6.3846,6.3846,6.3846,6.3846,916,0
2011-07-22,6.922,6.922,6.922,6.922,305,0
2011-07-26,6.8565,6.8565,6.8565,6.8565,763,0
2011-08-02,5.8348,5.8348,5.8348,5.8348,3055,0
2011-08-03,5.8021,5.8021,5.5336,5.5336,1986,0
2011-08-05,5.3698,5.3698,5.3698,5.3698,763,0
2011-08-08,4.7673,4.7673,4.7673,4.7673,458,0
2011-08-09,4.8067,4.8787,4.8067,4.8787,7635,0
2011-08-10,4.5513,4.5513,4.4531,4.4531,4733,0
2011-08-18,4.2238,4.2238,4.106,4.106,2901,0
2011-08-19,3.9816,3.9946,3.9816,3.9946,8398,0
2011-08-22,3.9292,3.9292,3.9094,3.9094,610,0
2011-08-23,3.7458,3.7458,3.7458,3.7458,153,0
2011-08-29,3.9946,3.9946,3.9946,3.9946,763,0
2011-08-30,3.916,3.916,3.916,3.916,25502,0
2011-08-31,4.0928,4.0928,4.0928,4.0928,153,0
2011-09-01,3.9292,4.0274,3.9292,4.0274,5346,0
2011-09-02,3.8374,3.8374,3.7327,3.7327,1680,0
2011-09-07,3.6738,3.7,3.6672,3.7,2443,0
2011-09-12,3.3725,3.3725,3.3071,3.3071,3207,0
2011-09-15,3.7196,3.7196,3.7196,3.7196,458,0
2011-09-19,3.6017,3.6541,3.6017,3.6541,1070,0
2011-09-20,3.9292,3.9292,3.9292,3.9292,763,0
2011-09-21,3.7131,3.7196,3.7131,3.7196,1833,0
2011-09-27,3.7,3.7,3.7,3.7,610,0
2011-09-28,3.7327,3.7327,3.7327,3.7327,305,0
2011-09-29,3.7982,3.7982,3.7982,3.7982,763,0
2011-09-30,3.6083,3.6083,3.6083,3.6083,305,0
2011-10-04,3.1957,3.1957,3.1106,3.1106,2291,0
2011-10-07,3.6672,3.6672,3.6672,3.6672,153,0
2011-10-11,3.9292,3.9292,3.9292,3.9292,305,0
2011-10-12,4.3222,4.3222,4.3222,4.3222,153,0
2011-10-14,4.4858,4.4858,4.4858,4.4858,1528,0
2011-10-17,4.4007,4.4007,4.4007,4.4007,153,0
2011-10-18,4.2174,4.2174,4.2174,4.2174,4428,0
2011-10-20,4.2042,4.2042,4.2042,4.2042,305,0
2011-10-25,4.3876,4.3876,4.3876,4.3876,153,0
2011-10-27,4.7608,4.8001,4.6823,4.6823,13591,0
2011-10-28,4.4924,4.584,4.4924,4.584,1680,0
2011-11-07,3.8637,3.8637,3.8637,3.8637,2138,0
2011-11-08,3.9292,3.9292,3.9292,3.9292,2291,0
2011-11-09,3.7,3.7065,3.7,3.7065,916,0
2011-11-14,3.7,3.7,3.7,3.7,153,0
2011-11-15,3.5493,3.5493,3.5493,3.5493,916,0
2011-11-18,3.438,3.438,3.438,3.438,763,0
2011-11-21,3.2611,3.2611,3.2611,3.2611,1528,0
2011-11-23,3.0975,3.0975,2.8814,2.9469,4428,0
2011-12-01,3.3725,3.3725,3.3529,3.3529,305,0
2011-12-02,3.3595,3.3595,3.3595,3.3595,610,0
2011-12-05,3.438,3.438,3.438,3.438,305,0
2011-12-07,3.3595,3.3659,3.3595,3.3659,1070,0
2011-12-08,3.2677,3.2677,3.2677,3.2677,305,0
2011-12-19,2.9469,2.9469,2.9469,2.9469,153,0
2011-12-20,2.9731,2.9731,2.9731,2.9731,8093,0
2011-12-21,3.032,3.032,3.032,3.032,6414,0
2011-12-23,3.0123,3.0778,3.0123,3.0778,1528,0
2011-12-27,3.0123,3.0123,3.0123,3.0123,6108,0
2011-12-28,3.0451,3.0451,3.0451,3.0451,763,0
2011-12-29,3.0058,3.0058,2.9534,2.9534,1528,0
2012-01-04,3.1434,3.1434,3.1434,3.1434,305,0
2012-01-09,3.2219,3.2219,3.1695,3.1695,3055,0
2012-01-11,3.2481,3.2481,3.2481,3.2481,1528,0
2012-01-12,3.2219,3.2219,3.2219,3.2219,305,0
2012-01-13,3.2088,3.2088,3.2088,3.2088,1528,0
2012-01-19,3.6017,3.6017,3.6017,3.6017,305,0
2012-01-23,3.9094,3.9094,3.9094,3.9094,1070,0
2012-01-26,4.0732,4.0732,4.0732,4.0732,763,0
2012-01-27,3.8833,3.8833,3.8833,3.8833,305,0
2012-01-30,3.7982,3.7982,3.7982,3.7982,229362,0
2012-02-01,4.25,4.25,4.25,4.25,2443,0
2012-02-03,4.0602,4.0602,4.0602,4.0602,305,0
2012-02-06,3.9357,3.9357,3.9357,3.9357,763,0
2012-02-07,3.9094,4.0732,3.9094,4.0732,28249,0
2012-02-08,4.0928,4.0928,4.0928,4.0928,31151,0
2012-02-10,4.0405,4.0405,4.0405,4.0405,4733,0
2012-02-14,3.9292,3.9292,3.9292,3.9292,3055,0
2012-02-15,3.975,3.975,3.975,3.975,458,0
2012-02-16,3.8244,3.8244,3.8244,3.8244,6108,0
2012-02-17,4.1126,4.1126,4.1126,4.1126,41230,0
2012-02-23,4.0078,4.0078,3.9816,3.9816,916,0
2012-02-27,3.8899,3.8899,3.8899,3.8899,1528,0
2012-02-29,3.8768,3.8768,3.831,3.831,10384,0
2012-03-05,4.0602,4.0602,4.0602,4.0602,305,0
2012-03-06,3.8048,3.8048,3.8048,3.8048,2291,0
2012-03-08,4.0602,4.0602,4.0602,4.0602,458,0
2012-03-09,3.9946,3.9946,3.9292,3.9292,305,0
2012-03-12,3.9881,4.0142,3.9881,3.9881,1070,0
2012-03-20,4.0602,4.0602,3.9946,3.9946,34359,0
2012-03-22,3.8833,3.8833,3.831,3.831,155759,0
2012-03-26,3.9946,4.0405,3.9488,3.9946,5956,0
2012-03-27,4.106,4.106,4.047,4.0798,47490,0
2012-03-30,3.9226,3.9226,3.9226,3.9226,153,0
2012-04-02,3.7,3.7,3.7,3.7,1528,0
2012-04-03,3.7262,3.7786,3.7262,3.7786,1070,0
2012-04-04,3.6083,3.6083,3.6083,3.6083,305,0
2012-04-05,3.4183,3.4183,3.4183,3.4183,458,0
2012-04-09,3.5821,3.6083,3.5821,3.5821,336407,0
2012-04-11,3.5493,3.5493,3.5493,3.5493,18019,0
2012-04-12,3.5428,3.5428,3.5428,3.5428,763,0
2012-04-13,3.5428,3.5428,3.4315,3.4511,5956,0
2012-04-16,3.4707,3.4839,3.4707,3.4839,1833,0
2012-04-18,3.4773,3.4773,3.4773,3.4773,305,0
2012-04-23,3.1106,3.1434,3.1106,3.1237,87347,0
2012-04-24,3.2677,3.2677,3.1761,3.1761,2291,0
2012-04-26,3.2088,3.2088,3.2088,3.2088,305,0
2012-04-27,3.2481,3.3397,3.2481,3.3397,2443,0
2012-05-01,3.1957,3.2415,3.1957,3.2415,7940,0
2012-05-02,3.1106,3.1106,3.0909,3.0909,610,0
2012-05-04,2.9469,2.9469,2.9469,2.9469,458,0
2012-05-07,2.9534,3.0648,2.9534,3.0648,3665,0
2012-05-08,2.96,2.96,2.8224,2.8224,1986,0
2012-05-09,2.8486,2.9075,2.8094,2.9075,4275,0
2012-05-11,3.0451,3.0843,3.0451,3.0778,4886,0
2012-05-14,2.9141,2.9338,2.9141,2.9338,2596,0
2012-05-15,2.901,2.901,2.901,2.901,1528,0
2012-05-16,2.8814,2.8814,2.7898,2.7898,8246,0
2012-05-21,2.9141,2.9993,2.9141,2.9403,2291,0
2012-05-22,3.235,3.235,3.235,3.235,305,0
2012-05-29,3.2743,3.2743,3.2743,3.2743,610,0
2012-05-30,3.2481,3.2481,3.2481,3.2481,305,0
2012-06-08,3.0648,3.0648,3.0648,3.0648,17104,0
2012-06-11,3.0582,3.0582,3.0582,3.0582,458,0
2012-06-13,2.7832,2.8748,2.7832,2.8683,35732,0
2012-06-14,2.8486,2.8486,2.8486,2.8486,7635,0
2012-06-18,3.0058,3.0058,2.9993,2.9993,44285,0
2012-06-19,3.0648,3.0648,3.0648,3.0648,458,0
2012-06-25,3.1434,3.1434,3.1434,3.1434,1070,0
2012-06-26,2.9993,2.9993,2.9731,2.9731,12216,0
2012-06-28,3.0255,3.0582,3.0255,3.0582,13286,0
2012-06-29,3.3005,3.3071,3.2874,3.2874,16033,0
2012-07-02,3.2809,3.2809,3.2285,3.2285,8093,0
2012-07-03,3.3987,3.4053,3.3987,3.4053,27486,0
2012-07-05,3.4445,3.5035,3.3791,3.5035,19088,0
2012-07-06,3.2939,3.2939,3.2743,3.2743,12216,0
2012-07-09,3.2743,3.2743,3.2743,3.2743,153,0
2012-07-10,3.3987,3.3987,3.3397,3.3397,33595,0
2012-07-11,3.3005,3.3071,3.3005,3.3071,19851,0
2012-07-12,3.3071,3.3071,3.3071,3.3071,12216,0
2012-07-16,3.2677,3.2677,3.2677,3.2677,3055,0
2012-07-18,3.2415,3.2415,3.2415,3.2415,76352,0
2012-07-19,3.3463,3.3463,3.3463,3.3463,153,0
2012-07-20,3.2611,3.2611,3.2611,3.2611,10689,0
2012-07-23,3.0451,3.0451,3.0451,3.0451,12216,0
2012-07-31,3.1761,3.3529,3.1761,3.3529,1833,0
2012-08-01,3.2611,3.2611,3.2611,3.2611,153,0
2012-08-10,3.3201,3.3201,3.3201,3.3201,305,0
2012-09-04,3.438,3.438,3.438,3.438,1528,0
2012-09-05,3.5297,3.5297,3.4773,3.4773,763,0
2012-09-10,3.8702,3.9292,3.7327,3.7327,16339,0
2012-09-18,3.8833,3.8833,3.8833,3.8833,4581,0
2012-09-19,3.9422,3.9422,3.9422,3.9422,3055,0
2012-09-20,3.8179,3.8179,3.8179,3.8179,3055,0
2012-09-21,3.831,3.831,3.831,3.831,1528,0
2012-09-25,3.8048,3.8048,3.8048,3.8048,3055,0
2012-09-26,3.7,3.7,3.7,3.7,153,0
2012-10-02,3.6345,3.6345,3.6345,3.6345,15728,0
2012-10-08,3.6345,3.6345,3.6345,3.6345,763,0
2012-10-11,3.7,3.7,3.7,3.7,458,0
2012-10-24,3.5625,3.5625,3.5625,3.5625,763,0
2012-10-26,3.4773,3.4773,3.4773,3.4773,305,0
2012-10-31,3.2415,3.2415,3.2219,3.2219,2749,0
2012-11-01,3.1761,3.1761,3.1761,3.1761,17867,0
2012-11-02,3.104,3.104,3.104,3.104,763,0
2012-11-05,3.0648,3.0648,3.0648,3.0648,44285,0
2012-11-06,3.1434,3.1434,3.1434,3.1434,76352,0
2012-11-07,3.0451,3.0451,3.0451,3.0451,458,0
2012-11-09,2.8814,2.9207,2.8814,2.9207,229819,0
2012-11-16,2.8159,2.8159,2.8159,2.8159,610,0
2012-11-27,2.888,2.888,2.888,2.888,763,0
2012-12-05,3.0451,3.0451,3.0451,3.0451,3055,0
2012-12-06,2.9469,2.9469,2.9469,2.9469,1680,0
2012-12-07,2.9469,2.9469,2.9469,2.9469,3818,0
2012-12-10,2.96,2.96,2.96,2.96,153,0
2012-12-17,3.1434,3.1434,3.1434,3.1434,3818,0
2012-12-18,3.2677,3.2677,3.2677,3.2677,77115,0
2012-12-19,3.3071,3.3071,3.3071,3.3071,305,0
2012-12-28,3.3071,3.3397,3.3071,3.3397,46727,0
2012-12-31,3.3071,3.3071,3.3071,3.3071,763,0
2013-01-04,3.4577,3.4577,3.4577,3.4577,116055,0
2013-01-07,3.4707,3.4707,3.4707,3.4707,305,0
2013-01-11,3.5691,3.5691,3.5691,3.5691,305,0
2013-01-14,3.7196,3.7982,3.7196,3.7982,2596,0
2013-01-15,3.8179,3.8179,3.8179,3.8179,92233,0
2013-01-24,3.9881,3.9881,3.9881,3.9881,1528,0
2013-01-25,4.0667,4.0667,4.0667,4.0667,16033,0
2013-01-28,4.2436,4.2436,4.1452,4.1584,2138,0
2013-01-29,4.1976,4.1976,4.1976,4.1976,4733,0
2013-01-30,4.0602,4.0602,4.0274,4.0274,610,0
2013-02-01,3.9946,4.119,3.9946,4.0602,7178,0
2013-02-04,3.8506,3.8506,3.7654,3.7654,3055,0
2013-02-05,3.7524,3.7982,3.7524,3.7982,17256,0
2013-02-06,3.7,3.7458,3.7,3.7458,9163,0
2013-02-07,3.9357,3.9357,3.8374,3.8374,7940,0
2013-02-11,3.8964,3.9422,3.8964,3.9422,1070,0
2013-02-13,3.9946,3.9946,3.9946,3.9946,1528,0
2013-02-14,3.8637,3.8637,3.8637,3.8637,305,0
2013-02-20,3.7916,3.7916,3.7916,3.7916,1528,0
2013-02-26,3.4707,3.4707,3.4707,3.4707,153,0
2013-02-27,3.4773,3.4773,3.4773,3.4773,1528,0
2013-02-28,3.4577,3.4577,3.4577,3.4577,458,0
2013-03-04,3.3071,3.3071,3.3071,3.3071,7635,0
2013-03-05,3.5691,3.5691,3.5691,3.5691,916,0
2013-03-06,3.5493,3.5493,3.5493,3.5493,763,0
2013-03-08,3.7327,3.7327,3.7327,3.7327,610,0
2013-03-11,3.8571,3.8571,3.8571,3.8571,153,0
2013-03-12,3.7982,3.7982,3.7916,3.7916,3970,0
2013-03-13,3.7654,3.7654,3.7654,3.7654,3970,0
2013-03-15,3.7786,3.7786,3.7786,3.7786,305,0
2013-03-18,3.7654,3.7654,3.7654,3.7654,458,0
2013-03-28,3.4707,3.4707,3.4707,3.4707,153,0
2013-04-03,3.4643,3.4643,3.4643,3.4643,6108,0
2013-04-08,3.4053,3.4053,3.3529,3.3529,30235,0
2013-04-09,3.4249,3.4249,3.4249,3.4249,763,0
2013-04-10,3.6541,3.6541,3.6541,3.6541,1528,0
2013-04-12,3.6672,3.6672,3.6541,3.6541,1070,0
2013-04-22,3.5886,3.6149,3.5886,3.6017,4733,0
2013-04-24,3.9094,3.9816,3.9094,3.9816,12216,0
2013-04-25,4.1388,4.1584,4.1388,4.1584,15728,0
2013-05-02,3.831,3.831,3.831,3.831,305,0
2013-05-09,4.047,4.047,4.047,4.047,1528,0
2013-05-22,4.6102,4.6102,4.5185,4.5185,6414,0
2013-05-23,4.3548,4.3876,4.3548,4.3876,763,0
2013-05-28,4.9901,4.9901,4.9311,4.9311,1528,0
2013-05-29,4.8459,4.8459,4.8459,4.8459,4581,0
2013-05-30,5.0359,5.0359,5.0359,5.0359,153,0
2013-05-31,5.1864,5.2062,5.1864,5.2062,5803,0
2013-06-03,5.3044,5.3044,5.3044,5.3044,6261,0
2013-06-04,5.3372,5.3698,5.3372,5.3698,916,0
2013-06-05,5.3372,5.3372,5.3372,5.3372,153,0
2013-06-06,5.0424,5.0424,5.0424,5.0424,4581,0
2013-06-10,4.9704,4.9704,4.9704,4.9704,1528,0
2013-06-13,4.8919,4.8919,4.8919,4.8919,763,0
2013-06-14,4.8459,4.8459,4.8459,4.8459,763,0
2013-06-19,4.8459,4.8459,4.8459,4.8459,305,0
2013-07-08,4.6495,4.6495,4.6495,4.6495,8398,0
2013-07-09,4.715,4.715,4.6757,4.6757,34817,0
2013-07-10,4.8263,4.9573,4.8263,4.9573,1070,0
2013-07-11,4.918,4.918,4.918,4.918,1528,0
2013-07-15,5.0424,5.0555,3.7262,5.0555,2443,0
2013-07-16,5.0424,5.0424,5.0424,5.0424,6108,0
2013-07-22,5.0752,5.0752,5.0752,5.0752,305,0
2013-07-24,5.3568,5.3568,5.3568,5.3568,1223,0
2013-07-30,5.2716,5.2716,5.2716,5.2716,3055,0
2013-08-05,5.265,5.265,5.265,5.265,458,0
2013-08-07,5.2389,5.2389,5.2389,5.2389,763,0
2013-08-12,5.396,5.396,5.396,5.396,153,0
2013-08-15,5.4746,5.4746,5.4746,5.4746,305,0
2013-08-20,5.3698,5.3698,5.3698,5.3698,1528,0
2013-08-28,4.918,4.918,4.918,4.918,3055,0
2013-09-09,5.3502,5.3502,5.0228,5.0228,1680,0
2013-09-10,5.3044,5.3044,5.2716,5.2716,1070,0
2013-09-11,5.3372,5.3372,5.3372,5.3372,153,0
2013-09-12,5.4092,5.4092,5.4092,5.4092,30541,0
2013-09-13,5.4026,5.4026,5.4026,5.4026,305,0
2013-09-18,5.4026,5.4026,5.4026,5.4026,3055,0
2013-09-19,5.5008,5.5008,5.5008,5.5008,763,0
2013-09-20,5.4616,5.5008,5.4616,5.5008,1070,0
2013-09-26,5.3175,5.3175,5.3175,5.3175,458,0
2013-09-27,5.3306,5.3306,5.2782,5.2782,4275,0
2013-10-04,5.4222,5.468,5.4222,5.468,3360,0
2013-10-07,5.5336,5.6318,5.5336,5.6318,610,0
2013-10-09,5.5532,5.5532,5.5139,5.5532,1423204,0
2013-10-10,5.6646,5.6646,5.6646,5.6646,153,0
2013-10-17,5.4353,5.4353,5.4353,5.4353,458,0
2013-10-21,5.3436,5.3436,5.3436,5.3436,763,0
2013-10-22,5.5728,5.5728,5.5728,5.5728,3055,0
2013-10-24,5.5008,5.5008,5.5008,5.5008,305,0
2013-10-25,5.4484,5.4484,5.4353,5.4353,458,0
2013-10-28,5.1864,5.1864,5.1864,5.1864,458,0
2013-10-31,5.0752,5.0752,5.0752,5.0752,153,0
2013-11-01,4.9769,4.9769,4.9769,4.9769,1528,0
2013-11-04,5.0752,5.0752,5.0752,5.0752,305,0
2013-11-05,5.0293,5.0293,4.9507,4.9507,458,0
2013-11-25,5.2258,5.2258,5.1472,5.1472,8858,0
2013-11-26,5.0424,5.0424,5.0424,5.0424,305,0
2013-12-03,4.9901,5.0031,4.9115,4.9115,3512,0
2013-12-04,4.9769,5.1079,4.9769,5.0555,229667,0
2013-12-05,4.9115,4.9115,4.8459,4.9049,233637,0
2013-12-06,4.8656,4.9115,4.8656,4.9115,6261,0
2013-12-09,4.9115,4.9115,4.8329,4.8329,1070,0
2013-12-11,4.8329,4.8656,4.8329,4.8656,1986,0
2013-12-12,4.7608,4.7608,4.7608,4.7608,153,0
2013-12-13,4.715,4.715,4.715,4.715,3818,0
2013-12-16,4.8329,4.8329,4.8329,4.8329,610,0
2013-12-17,4.9311,4.9311,4.9311,4.9311,153,0
2013-12-20,5.0621,5.0621,5.0424,5.0424,1223,0
2013-12-24,5.2127,5.2127,5.2127,5.2127,1528,0
2013-12-27,5.2912,5.3175,5.2912,5.3175,1070,0
2014-01-02,6.1557,6.228,6.0837,6.2211,56043,0
2014-01-03,6.1753,6.1753,5.9657,6.1229,13896,0
2014-01-06,6.0903,6.1295,6.0903,6.0903,9468,0
2014-01-07,6.0313,6.0313,5.9461,5.9593,701675,0
2014-01-08,5.9461,5.9461,5.8283,5.8348,19393,0
2014-01-09,5.9789,6.0575,5.9657,6.0575,100327,0
2014-01-10,6.0247,6.0247,6.0116,6.0116,1986,0
2014-01-13,6.0575,6.1229,6.0575,6.0903,17561,0
2014-01-14,6.0705,6.1557,6.0705,6.1557,4886,0
2014-01-15,6.1753,6.2673,6.1753,6.2673,23058,0
2014-01-17,6.6468,6.6468,6.5813,6.5813,1223,0
2014-01-21,6.6468,6.6796,6.5813,6.6796,4581,0
2014-01-23,6.791,6.8631,6.791,6.8172,11453,0
2014-01-24,6.5419,6.6599,6.5419,6.6009,763,0
2014-01-27,6.7778,6.791,6.7188,6.7648,13591,0
2014-01-28,6.7451,6.7516,6.7451,6.7451,1375,0
2014-01-29,6.4174,6.6402,6.3191,6.6402,122927,0
2014-01-31,6.5026,6.5747,6.4567,6.5551,1680,0
2014-02-03,6.4633,6.4633,6.3846,6.3846,1223,0
2014-02-05,6.378,6.378,6.378,6.378,763,0
2014-02-06,6.4829,6.4829,6.4829,6.4829,458,0
2014-02-07,6.5747,6.5747,6.5747,6.5747,4275,0
2014-02-10,6.5091,6.5157,6.5091,6.5157,4123,0
2014-02-11,6.4829,6.4829,6.4829,6.4829,305,0
2014-02-12,6.5157,6.5157,6.5157,6.5157,3055,0
2014-02-18,6.7188,6.7188,6.7188,6.7188,1833,0
2014-02-20,6.7254,6.8761,6.6796,6.8761,5346,0
2014-02-21,6.8893,6.9023,6.8893,6.9023,2749,0
2014-02-24,6.8565,6.8565,6.8565,6.8565,153,0
2014-02-25,6.8434,6.8434,6.8434,6.8434,153,0
2014-02-26,6.9286,6.9679,6.8761,6.9679,2749,0
2014-02-27,6.8172,6.9089,6.8172,6.9023,78490,0
2014-02-28,6.7975,6.9417,6.7975,6.9417,98341,0
2014-03-03,6.791,6.791,6.7254,6.7254,1680,0
2014-03-04,6.9417,6.9417,6.9286,6.9286,1223,0
2014-03-05,7.2032,7.2032,7.2032,7.2032,305,0
2014-03-06,7.4588,7.4588,7.4588,7.4588,305,0
2014-03-07,7.3081,7.3081,7.3081,7.3081,305,0
2014-03-10,7.3081,7.3081,7.3015,7.3015,916,0
2014-03-11,7.2163,7.2163,7.1252,7.1442,2901,0
2014-03-12,7.0728,7.0728,7.0728,7.0728,153,0
2014-03-13,7.2753,7.2753,7.1966,7.1966,197905,0
2014-03-14,7.1055,7.1055,7.0072,7.0072,1375,0
2014-03-17,7.1966,7.3474,7.1966,7.3474,1223,0
2014-03-18,7.3474,7.3474,7.3474,7.3474,458,0
2014-03-20,7.1187,7.2097,7.1187,7.2097,5193,0
2014-03-21,7.2359,7.2359,7.2032,7.2359,2443,0
2014-03-24,7.2032,7.2032,7.2032,7.2032,305,0
2014-03-25,7.177,7.177,7.0793,7.0793,15423,0
2014-03-27,7.2032,7.2032,7.2032,7.2032,458,0
2014-03-28,7.3802,7.3998,7.3802,7.3998,31609,0
2014-03-31,7.5899,7.6619,7.5899,7.6357,3665,0
2014-04-01,7.9241,7.9241,7.9175,7.9175,1528,0
2014-04-02,7.7864,7.7864,7.734,7.734,1680,0
2014-04-03,7.7864,7.7864,7.7864,7.7864,610,0
2014-04-07,7.9175,7.9175,7.8323,7.8323,1528,0
2014-04-08,7.8585,7.8585,7.8585,7.8585,153,0
2014-04-09,8.0807,8.0807,8.0087,8.0611,29014,0
2014-04-11,7.8585,7.8585,7.8585,7.8585,153,0
2014-04-14,7.8585,7.9307,7.8585,7.9307,1223,0
2014-04-15,7.6882,7.6882,7.544,7.544,84140,0
2014-04-16,7.7864,7.7864,7.7864,7.7864,305,0
2014-04-17,7.8913,7.8913,7.8913,7.8913,305,0
2014-04-21,7.9889,7.9889,7.9889,7.9889,1528,0
2014-04-24,8.0873,8.0873,7.9831,7.9831,3360,0
2014-04-25,7.793,7.793,7.793,7.793,610,0
2014-04-28,7.734,7.734,7.734,7.734,2596,0
2014-04-29,7.9437,7.9437,7.9437,7.9437,153,0
2014-04-30,7.9241,7.9241,7.9241,7.9241,1070,0
2014-05-01,7.8783,7.8783,7.8651,7.8651,305,0
2014-05-02,7.9503,7.9503,7.9503,7.9503,763,0
2014-05-05,7.8585,7.8717,7.8585,7.8717,2596,0
2014-05-06,7.793,7.9241,7.5637,7.5637,105976,0
2014-05-07,7.0924,7.0924,6.8303,6.9155,75436,0
2014-05-08,6.8893,6.922,6.6992,6.6992,6108,0
2014-05-12,6.7844,6.7975,6.7648,6.7975,5193,0
2014-05-13,6.5813,6.5813,6.4764,6.5419,19851,0
2014-05-14,6.6992,6.6992,6.6992,6.6992,1528,0
2014-05-15,6.4502,6.4502,6.4502,6.4502,305,0
2014-05-16,6.4502,6.4502,6.4502,6.4502,305,0
2014-05-19,6.5485,6.5615,6.5485,6.5615,3970,0
2014-05-20,6.6271,6.6271,6.6271,6.6271,153,0
2014-05-21,6.6271,6.673,6.6271,6.673,30694,0
2014-05-22,6.5353,6.5353,6.5353,6.5353,305,0
2014-05-23,6.6402,6.6402,6.6402,6.6402,1070,0
2014-05-27,6.9023,6.922,6.9023,6.922,1070,0
2014-05-28,6.9089,6.9089,6.9089,6.9089,1833,0
2014-05-29,6.7844,6.7844,6.7844,6.7844,1375,0
2014-06-03,6.8237,6.8237,6.7844,6.7844,1833,0
2014-06-04,6.6468,6.7386,6.6468,6.6861,62914,0
2014-06-05,6.7975,6.7975,6.7975,6.7975,305,0
2014-06-06,6.9417,6.9417,6.8827,6.9417,5498,0
2014-06-09,7.04,7.04,7.0072,7.0072,13133,0
2014-06-10,7.0268,7.1055,7.0138,7.0728,126440,0
2014-06-11,6.9876,6.9942,6.9876,6.9942,91622,0
2014-06-12,6.9351,6.9351,6.8761,6.8761,16033,0
2014-06-17,6.7451,6.7648,6.7254,6.7648,142626,0
2014-06-18,6.7516,6.8106,6.6992,6.7975,41688,0
2014-06-19,6.791,6.791,6.791,6.791,1223,0
2014-06-23,6.7188,6.7188,6.6468,6.6796,13744,0
2014-06-24,6.7648,6.7648,6.7648,6.7648,13286,0
2014-06-26,6.6271,6.6271,6.5878,6.5943,19851,0
2014-06-27,6.614,6.614,6.614,6.614,458,0
2014-06-30,6.4436,6.5091,6.4305,6.4895,1070,0
2014-07-01,6.7188,6.7188,6.7188,6.7188,305,0
2014-07-02,6.7188,6.7188,6.6533,6.6533,3970,0
2014-07-03,6.8697,6.8761,6.8697,6.8761,916,0
2014-07-07,6.7254,6.7254,6.7254,6.7254,1223,0
2014-07-08,6.6075,6.6075,6.6075,6.6075,305,0
2014-07-10,6.6009,6.6009,6.6009,6.6009,916,0
2014-07-11,6.5681,6.5878,6.5681,6.5878,7025,0
2014-07-14,6.7516,6.7516,6.7124,6.7124,3665,0
2014-07-16,6.7058,6.7713,6.7058,6.7713,1375,0
2014-07-17,6.8237,6.8237,6.8237,6.8237,305,0
2014-07-18,6.9351,6.9351,6.9351,6.9351,1528,0
2014-07-21,6.8565,6.8565,6.8565,6.8565,4886,0
2014-07-22,6.7516,6.7975,6.7516,6.7975,7635,0
2014-07-23,6.7188,6.7188,6.7188,6.7188,458,0
2014-07-24,6.7713,6.9023,6.7713,6.8761,6719,0
2014-07-25,6.8827,6.8893,6.8827,6.8893,1223,0
2014-07-28,6.6861,6.7254,6.6664,6.7058,2291,0
2014-07-29,6.7254,6.7254,6.6992,6.6992,610,0
2014-07-30,6.614,6.614,6.4895,6.5091,7025,0
2014-07-31,6.3256,6.3256,6.2608,6.3125,184466,0
2014-08-01,6.2608,6.287,6.2608,6.287,1528,0
2014-08-06,5.6907,5.7038,5.6712,5.6712,2749,0
2014-08-07,5.8937,5.8937,5.7038,5.7432,3970,0
2014-08-08,5.9789,6.0051,5.9395,6.0051,92996,0
2014-08-11,6.1033,6.1491,6.1033,6.1491,2138,0
2014-08-12,6.1884,6.1884,6.1884,6.1884,305,0
2014-08-13,6.3125,6.3125,6.3125,6.3125,763,0
2014-08-14,6.378,6.3978,6.378,6.3978,610,0
2014-08-15,6.424,6.424,6.4108,6.4108,763,0
2014-08-18,6.4764,6.4961,6.4764,6.4961,1223,0
2014-08-19,6.2738,6.2738,6.2738,6.2738,610,0
2014-08-21,6.3388,6.3518,6.3388,6.3518,763,0
2014-08-22,6.3,6.3,6.3,6.3,305,0
2014-08-26,6.4633,6.4829,6.4502,6.4502,3055,0
2014-08-27,6.4895,6.5681,6.4895,6.5681,3055,0
2014-08-28,6.4502,6.4502,6.4502,6.4502,763,0
2014-09-03,6.5551,6.5551,6.5288,6.5419,16798,0
2014-09-05,6.5157,6.5288,6.5157,6.5288,916,0
2014-09-08,6.4108,6.4108,6.3978,6.3978,3512,0
2014-09-09,6.5223,6.5223,6.5223,6.5223,1375,0
2014-09-10,6.6271,6.6271,6.5878,6.5878,1833,0
2014-09-11,6.7124,6.7713,6.7124,6.7713,3055,0
2014-09-12,6.614,6.6861,6.614,6.6796,1223,0
2014-09-15,6.5681,6.5681,6.5681,6.5681,305,0
2014-09-16,6.6664,6.6664,6.6664,6.6664,1223,0
2014-09-19,6.5681,6.5681,6.5681,6.5681,153,0
2014-09-22,6.5813,6.5813,6.5813,6.5813,1070,0
2014-09-25,6.7713,6.7713,6.7713,6.7713,763,0
2014-09-26,6.732,6.7451,6.6533,6.6533,3055,0
2014-09-29,6.5615,6.5615,6.5615,6.5615,1223,0
2014-10-02,6.0903,6.1557,6.0903,6.1557,2291,0
2014-10-03,6.0967,6.1229,6.0967,6.1229,763,0
2014-10-06,6.0575,6.0575,6.0575,6.0575,916,0
2014-10-08,6.0313,6.0575,6.0313,6.0575,1375,0
2014-10-09,5.9069,5.9069,5.8414,5.8414,7178,0
2014-10-10,5.8348,5.8348,5.6973,5.6973,79253,0
2014-10-13,5.8937,6.2542,5.7824,5.8414,8940164,0
2014-10-14,5.8937,5.9461,5.8152,5.861,3770871,0
2014-10-15,5.8479,5.8872,5.5925,5.7366,4482751,0
2014-10-16,5.6514,5.8283,5.6056,5.7235,1170347,0
2014-10-17,5.992,6.0313,5.9265,5.9593,4863267,0
2014-10-20,5.9395,6.0967,5.9134,6.0967,1712830,0
2014-10-21,6.1295,6.2081,6.1033,6.1884,2194009,0
2014-10-22,6.2346,6.2542,6.1557,6.1623,1320887,0
2014-10-23,6.2542,6.3912,6.2211,6.306,2538913,0
2014-10-24,6.2738,6.306,6.2015,6.2211,2692197,0
2014-10-27,6.1164,6.2015,5.9855,6.0509,5410196,0
2014-10-28,6.2147,6.4174,6.2147,6.365,3108994,0
2014-10-29,7.3605,7.5702,7.0204,7.1055,22867314,0
2014-10-30,7.0793,7.1573,7.0006,7.099,4603742,0
2014-10-31,7.2425,7.9241,7.2032,7.5047,10460761,0
2014-11-03,7.3867,7.3998,7.2557,7.3539,3602648,0
2014-11-04,7.2294,7.2753,7.1966,7.2359,2132328,0
2014-11-05,7.2621,7.3736,7.2163,7.2949,1604211,0
2014-11-06,7.2819,7.3081,7.1704,7.1901,1124658,0
2014-11-07,7.1442,7.1835,7.0466,7.1638,1108174,0
2014-11-10,7.1573,7.2949,7.1252,7.2359,1379564,0
2014-11-11,7.3998,7.5374,7.3343,7.4784,3968806,0
2014-11-12,7.6357,7.7472,7.6029,7.6423,3170278,0
2014-11-13,7.7799,8.107,7.7602,8.0742,6956176,0
2014-11-14,7.9831,8.1856,7.9634,8.12,4582816,0
2014-11-17,8.1594,8.2249,8.12,8.2052,2323709,0
2014-11-18,8.3297,8.415,8.2773,8.3888,2808021,0
2014-11-19,8.12,8.12,7.8979,8.0087,4694854,0
2014-11-20,7.97,8.0611,7.9437,8.0021,1906058,0
2014-11-21,8.0349,8.0807,7.97,8.0283,2269191,0
2014-11-24,8.2511,8.2708,8.1528,8.238,1747333,0
2014-11-25,8.2708,8.297,8.1856,8.2839,968004,0
2014-11-26,8.1724,8.2446,8.1528,8.2446,1667082,0
2014-11-28,8.238,8.238,8.1462,8.1594,846203,0
2014-12-01,8.2905,8.415,8.2773,8.3233,1968309,0
2014-12-02,8.5591,8.5919,8.4608,8.5723,4129101,0
2014-12-03,8.8148,8.8862,8.7754,8.8796,2915972,0
2014-12-04,8.782,8.7886,8.5788,8.6575,4388650,0
2014-12-05,8.8666,9.0107,8.8272,8.9124,6101235,0
2014-12-08,8.9124,8.9452,8.6771,8.6902,5876823,0
2014-12-09,8.6443,8.6443,8.2446,8.297,14692272,0
2014-12-10,8.2249,8.2315,7.4654,7.5112,70612606,0
2014-12-11,7.3867,7.5243,7.2557,7.3211,190376112,0
2014-12-12,7.367,7.5702,7.3343,7.4392,55693049,0
2014-12-15,7.6357,7.6619,7.3408,7.4719,20650205,0
2014-12-16,7.4456,7.5965,7.426,7.5243,22148834,0
2014-12-17,7.4981,7.5243,7.3539,7.4981,19488448,0
2014-12-18,7.6227,7.6423,7.4194,7.5571,25781603,0
2014-12-19,7.544,7.6292,7.4784,7.6292,10391299,0
2014-12-22,7.5571,7.6619,7.4981,7.6423,8277144,0
2014-12-23,7.6161,7.7799,7.5899,7.734,7829852,0
2014-12-24,7.7668,7.8258,7.721,7.7799,2322634,0
2014-12-26,7.7996,7.8979,7.7734,7.7799,3561049,0
2014-12-29,7.6816,7.8061,7.6619,7.7012,4759875,0
2014-12-30,7.7078,7.734,7.6292,7.7144,4163156,0
2014-12-31,7.7602,7.7602,7.5702,7.5833,5188952,0
2015-01-02,7.5899,7.6685,7.544,7.6554,5320732,0
2015-01-05,7.5374,7.5571,7.2883,7.367,8445995,0
2015-01-06,7.5243,7.6554,7.3998,7.5899,12172178,0
2015-01-07,7.6161,7.6292,7.4522,7.5833,9557628,0
2015-01-08,7.6227,7.721,7.6029,7.6554,15460245,0
2015-01-09,7.793,7.8323,7.6292,7.7602,8770043,0
2015-01-12,7.8717,7.97,7.7537,7.8913,10030168,0
2015-01-13,8.0479,8.0938,7.8127,7.9307,12075172,0
2015-01-14,7.8913,7.9634,7.7734,7.8979,7664350,0
2015-01-15,7.9569,7.9634,7.7274,7.734,6788121,0
2015-01-16,7.8585,7.9955,7.8455,7.9241,11286524,0
2015-01-20,8.1398,8.1528,7.9307,8.1462,14962730,0
2015-01-21,7.9955,8.1332,7.9831,8.0938,9023345,0
2015-01-22,8.2184,8.3691,8.1594,8.3233,5210955,0
2015-01-23,8.4542,8.5067,8.4019,8.4478,9097650,0
2015-01-26,8.8082,8.8796,8.6902,8.873,14305759,0
2015-01-27,8.6575,8.7033,8.5591,8.6443,11798549,0
2015-01-28,8.5395,8.8082,8.415,8.4542,14243866,0
2015-01-29,8.6575,8.7688,8.5919,8.7296,10204685,0
2015-01-30,8.6575,8.7361,8.6181,8.6509,3803589,0
2015-02-02,8.6837,8.8666,8.6509,8.8403,7869513,0
2015-02-03,9.0435,9.1352,8.9911,9.1352,15098580,0
2015-02-04,9.109,9.3383,9.0501,9.1418,11771677,0
2015-02-05,9.2925,9.2925,9.1418,9.2138,7669943,0
2015-02-06,9.109,9.109,8.8862,8.9058,11108991,0
2015-02-09,8.664,8.795,8.6575,8.7164,5074817,0
2015-02-10,9.0107,9.0893,8.919,9.0501,11180371,0
2015-02-11,9.0369,9.1484,8.9124,9.0173,7567221,0
2015-02-12,9.4039,9.528,9.3383,9.4755,13729389,0
2015-02-13,9.4954,9.568,9.4367,9.515,6551628,0
2015-02-17,9.4629,9.502,9.3711,9.4564,3944801,0
2015-02-18,9.535,9.66,9.502,9.627,7112670,0
2015-02-19,9.757,9.961,9.738,9.888,13008814,0
2015-02-20,9.882,10.177,9.816,10.15,8176430,0
2015-02-23,10.183,10.249,10.085,10.19,7884818,0
2015-02-24,10.157,10.197,10.052,10.157,6253536,0
2015-02-25,9.915,9.987,9.869,9.948,7420149,0
2015-02-26,10.006,10.177,9.98,10.131,8408435,0
2015-02-27,10.111,10.197,10.039,10.091,5151492,0
2015-03-02,10.327,10.38,10.261,10.367,6719443,0
2015-03-03,10.197,10.197,9.941,10.025,10869179,0
2015-03-04,9.98,10.203,9.895,10.15,7759511,0
2015-03-05,10.137,10.236,10.098,10.21,6722039,0
2015-03-06,10.065,10.078,9.948,9.967,4986708,0
2015-03-09,10.012,10.131,9.967,10.111,5813602,0
2015-03-10,9.948,10.012,9.869,9.882,5802607,0
2015-03-11,9.941,10.164,9.915,10.15,6005857,0
2015-03-12,10.261,10.399,10.249,10.399,12802567,0
2015-03-13,10.543,10.864,10.505,10.747,15137414,0
2015-03-16,11.172,11.185,10.877,10.949,13589909,0
2015-03-17,10.72,10.89,10.654,10.753,12460356,0
2015-03-18,10.426,10.674,10.34,10.648,14244706,0
2015-03-19,10.674,10.687,10.511,10.648,8933806,0
2015-03-20,10.798,10.811,10.635,10.727,6341958,0
2015-03-23,10.733,10.753,10.648,10.654,4876914,0
2015-03-24,10.936,10.949,10.798,10.844,10967521,0
2015-03-25,10.857,10.89,10.674,10.687,5570955,0
2015-03-26,10.452,10.687,10.367,10.529,9931118,0
2015-03-27,10.7,10.798,10.661,10.753,7254978,0
2015-03-30,10.857,10.89,10.811,10.838,6044949,0
2015-03-31,10.628,10.694,10.575,10.681,4735662,0
2015-04-01,10.773,10.773,10.595,10.714,6927120,0
2015-04-02,10.923,10.989,10.838,10.93,5769775,0
2015-04-06,10.949,11.009,10.824,10.943,2756617,0
2015-04-07,10.727,10.851,10.674,10.714,11907090,0
2015-04-08,10.811,10.903,10.773,10.864,8343756,0
2015-04-09,11.041,11.08,10.87,10.936,5490460,0
2015-04-10,10.824,10.851,10.747,10.792,2880917,0
2015-04-13,10.798,10.884,10.714,10.766,3107683,0
2015-04-14,10.773,10.805,10.674,10.7,3610386,0
2015-04-15,10.798,10.838,10.668,10.798,6476440,0
2015-04-16,10.766,10.792,10.511,10.668,24371936,0
2015-04-17,10.661,10.668,10.498,10.608,6497564,0
2015-04-20,10.549,10.621,10.492,10.492,5263363,0
2015-04-21,10.707,10.74,10.569,10.654,5048114,0
2015-04-22,10.707,10.72,10.582,10.668,5902959,0
2015-04-23,10.472,10.575,10.399,10.529,10211024,0
2015-04-24,10.654,10.668,10.569,10.602,2534889,0
2015-04-27,10.773,10.956,10.753,10.824,5882319,0
2015-04-28,10.74,10.753,10.608,10.654,8434769,0
2015-04-29,10.773,10.831,10.006,10.065,20883979,0
2015-04-30,9.915,9.928,9.561,9.66,17322153,0
2015-05-01,9.666,9.776,9.4301,9.594,11640336,0
2015-05-04,9.809,9.823,9.647,9.692,7902289,0
2015-05-05,9.829,9.862,9.581,9.627,9205774,0
2015-05-06,9.647,9.679,9.2925,9.3843,14537577,0
2015-05-07,9.601,9.725,9.574,9.712,14375603,0
2015-05-08,9.816,9.987,9.79,9.908,5739998,0
2015-05-11,9.783,9.869,9.757,9.809,6319663,0
2015-05-12,9.901,9.908,9.66,9.692,8991627,0
2015-05-13,9.915,9.98,9.816,9.849,5578895,0
2015-05-14,9.974,10.052,9.948,10.025,7185038,0
2015-05-15,10.164,10.197,10.078,10.118,4375694,0
2015-05-18,10.085,10.236,10.045,10.131,7408092,0
2015-05-19,10.17,10.236,10.124,10.216,5028855,0
2015-05-20,10.236,10.36,10.203,10.314,8132874,0
2015-05-21,10.327,10.413,10.301,10.393,7278339,0
2015-05-22,10.36,10.459,10.353,10.439,8724602,0
2015-05-26,10.34,10.34,10.19,10.307,15420034,0
2015-05-27,10.386,10.529,10.373,10.517,14965775,0
2015-05-28,10.492,10.582,10.419,10.569,6873868,0
2015-05-29,10.615,10.641,10.452,10.498,8793166,0
2015-06-01,10.511,10.668,10.426,10.668,8901585,0
2015-06-02,10.608,10.621,10.523,10.582,7122273,0
2015-06-03,10.589,10.72,10.582,10.681,7725763,0
2015-06-04,10.635,10.785,10.511,10.529,4291905,0
2015-06-05,10.321,10.399,10.052,10.249,18772079,0
2015-06-08,10.197,10.236,10.131,10.21,7513810,0
2015-06-09,10.203,10.236,9.961,10.012,11278364,0
2015-06-10,10.17,10.34,10.144,10.288,6476128,0
2015-06-11,10.432,10.511,10.281,10.38,8003791,0
2015-06-12,10.288,10.465,10.249,10.426,7877245,0
2015-06-15,10.164,10.249,10.118,10.157,7943519,0
2015-06-16,10.177,10.229,10.065,10.15,4743602,0
2015-06-17,10.085,10.098,9.842,9.948,6604303,0
2015-06-18,9.948,10.177,9.928,10.098,10729608,0
2015-06-19,10.058,10.065,9.901,9.948,9792157,0
2015-06-22,10.274,10.38,10.197,10.197,17423396,0
2015-06-23,10.34,10.367,10.21,10.34,13764194,0
2015-06-24,10.183,10.249,10.104,10.131,8185709,0
2015-06-25,10.17,10.17,10.045,10.078,8150129,0
2015-06-26,10.256,10.294,10.197,10.21,6174137,0
2015-06-29,9.731,9.757,9.508,9.515,10787024,0
2015-06-30,9.809,9.816,9.4755,9.515,13145571,0
2015-07-01,9.66,9.692,9.522,9.581,7507855,0
2015-07-02,9.4825,9.4954,9.2597,9.3581,6524439,0
2015-07-06,9.1025,9.3449,9.0501,9.2008,8384376,0
2015-07-07,9.1287,9.2466,8.8796,9.2466,8745827,0
2015-07-08,8.9583,9.0565,8.7099,8.919,14239819,0
2015-07-09,9.2663,9.2794,9.109,9.1287,11593760,0
2015-07-10,9.502,9.541,9.3515,9.4755,7283837,0
2015-07-13,9.541,9.601,9.4564,9.554,7708661,0
2015-07-14,9.4629,9.574,9.4432,9.515,5332674,0
2015-07-15,9.692,9.776,9.66,9.712,4600513,0
2015-07-16,9.934,10.012,9.921,9.967,7597186,0
2015-07-17,10.012,10.19,9.954,10.137,8061406,0
2015-07-20,10.21,10.236,10.085,10.131,8211973,0
2015-07-21,10.118,10.183,10.104,10.17,3001707,0
2015-07-22,9.987,10.197,9.974,10.157,4460338,0
2015-07-23,10.197,10.281,10.144,10.177,10039844,0
2015-07-24,10.177,10.177,9.888,9.921,8023994,0
2015-07-27,9.522,9.653,9.3383,9.4367,12632761,0
2015-07-28,9.679,9.796,9.627,9.776,7513505,0
2015-07-29,9.541,9.581,9.4301,9.508,9838884,0
2015-07-30,9.987,10.249,9.849,10.203,16855643,0
2015-07-31,10.307,10.439,10.274,10.347,11305913,0
2015-08-03,10.543,10.7,10.492,10.569,8933587,0
2015-08-04,10.628,10.727,10.549,10.602,4806517,0
2015-08-05,10.641,10.687,10.543,10.602,4201045,0
2015-08-06,10.641,10.654,10.517,10.628,3909391,0
2015-08-07,10.569,10.733,10.549,10.707,4962734,0
2015-08-10,10.694,10.884,10.687,10.844,7297428,0
2015-08-11,10.681,10.76,10.589,10.714,5420982,0
2015-08-12,10.229,10.236,10,10.072,21155334,0
2015-08-13,10.229,10.261,10.137,10.243,11320420,0
2015-08-14,10.223,10.243,10.137,10.21,5635549,0
2015-08-17,10.052,10.124,10.025,10.124,6553453,0
2015-08-18,10.039,10.072,9.98,10.032,2561918,0
2015-08-19,9.829,9.987,9.783,9.882,4327790,0
2015-08-20,9.776,9.79,9.561,9.574,3750263,0
2015-08-21,9.77,9.842,9.515,9.541,9738711,0
2015-08-24,9.1156,9.4629,8.2249,8.9976,10854253,0
2015-08-25,9.4825,9.561,9.1746,9.1942,8053161,0
2015-08-26,9.548,9.548,9.1549,9.4629,9016114,0
2015-08-27,9.4039,9.568,9.1942,9.4301,8520132,0
2015-08-28,9.2991,9.4301,9.2532,9.3908,3552968,0
2015-08-31,9.2401,9.3383,9.1287,9.2532,8375368,0
2015-09-01,8.9255,9.0501,8.8666,8.9386,8581366,0
2015-09-02,9.0501,9.0763,8.8993,9.0369,3667497,0
2015-09-03,9.0959,9.2138,9.0501,9.0828,8482565,0
2015-09-04,8.8534,8.9517,8.8272,8.9058,6987438,0
2015-09-08,9.4432,9.561,9.3974,9.535,13210134,0
2015-09-09,9.712,9.718,9.4105,9.4367,7020728,0
2015-09-10,9.4825,9.614,9.4498,9.554,3567857,0
2015-09-11,9.535,9.568,9.4564,9.541,3803861,0
2015-09-14,9.3974,9.4367,9.3383,9.3843,2454415,0
2015-09-15,9.672,9.731,9.607,9.705,5093449,0
2015-09-16,9.66,9.776,9.594,9.75,3220685,0
2015-09-17,9.77,10.039,9.757,9.901,5970581,0
2015-09-18,9.601,9.627,9.4498,9.502,8078052,0
2015-09-21,9.3515,9.4367,9.1614,9.2532,7609402,0
2015-09-22,8.8272,8.8993,8.6443,8.7296,20492445,0
2015-09-23,9.0173,9.0828,8.8338,8.9583,16979790,0
2015-09-24,8.5919,8.664,8.3429,8.5788,20682140,0
2015-09-25,8.6115,8.6378,8.415,8.5002,7621315,0
2015-09-28,8.2184,8.2643,8.0414,8.0873,10265139,0
2015-09-29,8.1528,8.2511,7.8585,7.9955,18639990,0
2015-09-30,8.415,8.664,8.4019,8.6509,9834761,0
2015-10-01,8.795,8.873,8.6181,8.8534,11518479,0
2015-10-02,8.8148,9.2008,8.7688,9.1876,10212705,0
2015-10-05,9.168,9.3777,9.168,9.3121,7299853,0
2015-10-06,9.3449,9.417,9.2729,9.3319,7368742,0
2015-10-07,9.66,9.744,9.508,9.705,10596755,0
2015-10-08,9.849,10.223,9.829,10.15,11495572,0
2015-10-09,10.281,10.34,10.197,10.261,7993760,0
2015-10-12,10.478,10.478,10.261,10.419,10543756,0
2015-10-13,10.249,10.452,10.216,10.294,11438613,0
2015-10-14,10.485,10.492,10.301,10.353,11130455,0
2015-10-15,10.492,10.707,10.439,10.687,10094970,0
2015-10-16,10.7,10.733,10.556,10.621,10664402,0
2015-10-19,10.824,10.838,10.681,10.785,11060366,0
2015-10-20,10.595,10.628,10.36,10.439,12409344,0
2015-10-21,10.674,10.694,9.888,9.954,37343047,0
2015-10-22,9.921,10.052,9.882,9.98,18064143,0
2015-10-23,10.17,10.19,10.006,10.065,10549722,0
2015-10-26,10.039,10.058,9.941,10.052,6929106,0
2015-10-27,10.131,10.137,9.882,10.091,13352302,0
2015-10-28,10.078,10.078,9.3974,9.64,26208774,0
2015-10-29,9.4367,9.568,9.4105,9.535,13674203,0
2015-10-30,9.653,9.731,9.574,9.587,12432412,0
2015-11-02,9.692,9.783,9.62,9.75,5572697,0
2015-11-03,9.574,9.672,9.561,9.594,7800436,0
2015-11-04,9.4039,9.4564,9.2729,9.3383,9239672,0
2015-11-05,9.4236,9.4432,9.3056,9.3646,5686705,0
2015-11-06,9.3646,9.4498,9.3187,9.4432,2990711,0
2015-11-09,9.3974,9.417,9.2138,9.3056,3844543,0
2015-11-10,9.2401,9.2729,9.168,9.2008,7276202,0
2015-11-11,9.2335,9.2466,9.0828,9.1352,8116839,0
2015-11-12,8.9583,9.0041,8.86,8.8796,8580296,0
2015-11-13,9.0239,9.0303,8.8338,8.8534,7488003,0
2015-11-16,8.7624,8.86,8.6181,8.8534,7253602,0
2015-11-17,8.86,8.9452,8.782,8.8082,4894016,0
2015-11-18,8.8338,8.9058,8.7426,8.795,7657657,0
2015-11-19,9.0239,9.0697,8.9648,9.0631,5418404,0
2015-11-20,9.1614,9.2401,9.0959,9.1942,8488063,0
2015-11-23,9.2074,9.2991,9.1549,9.1876,4699930,0
2015-11-24,9.1025,9.1549,9.0631,9.109,3121427,0
2015-11-25,9.1287,9.227,9.1025,9.1746,5087799,0
2015-11-27,9.3383,9.417,9.2991,9.3974,3182203,0
2015-11-30,9.4301,9.4432,9.2925,9.3319,4192341,0
2015-12-01,9.3908,9.3908,9.2204,9.3253,17580068,0
2015-12-02,9.1746,9.2204,9.0565,9.0959,5175562,0
2015-12-03,9.2663,9.2859,9.0435,9.0697,7186274,0
2015-12-04,9.0763,9.2008,9.0631,9.1942,5278067,0
2015-12-07,9.2466,9.2794,9.1614,9.1876,6249571,0
2015-12-08,9.0565,9.1418,8.9845,9.0501,5206331,0
2015-12-09,9.1156,9.168,8.9976,9.0435,5970429,0
2015-12-10,9.0303,9.0893,8.9779,9.0369,3579998,0
2015-12-11,8.9583,9.0107,8.8796,8.9058,3503645,0
2015-12-14,8.7492,8.7754,8.4936,8.5723,10568190,0
2015-12-15,8.8213,8.9452,8.7886,8.8403,6674242,0
2015-12-16,8.9255,8.9976,8.8338,8.9779,4604337,0
2015-12-17,9.1549,9.168,9.0303,9.0435,7534882,0
2015-12-18,9.0041,9.0893,8.9517,8.9845,4598229,0
2015-12-21,9.1942,9.2138,9.0435,9.1418,5078635,0
2015-12-22,9.0565,9.0697,8.9452,8.9714,5495915,0
2015-12-23,9.2401,9.3646,9.2008,9.3121,7371795,0
2015-12-24,9.2991,9.3515,9.2532,9.3121,2515798,0
2015-12-28,9.4367,9.4629,9.3187,9.3646,2719060,0
2015-12-29,9.4236,9.4695,9.3187,9.4105,2253564,0
2015-12-30,9.2204,9.3121,9.1909,9.2663,4325494,0
2015-12-31,9.1811,9.2401,9.1549,9.1614,3448379,0
2016-01-04,8.8758,9.085,8.7264,8.9655,12517441,0
2016-01-05,9.0352,9.085,8.8061,9.0352,7359577,0
2016-01-06,8.5371,8.577,8.3977,8.5072,13238452,0
2016-01-07,8.2184,8.318,8.0988,8.2283,10808734,0
2016-01-08,8.2682,8.2881,7.9095,7.9594,13079528,0
2016-01-11,8.049,8.1287,7.9195,8.0789,11185692,0
2016-01-12,8.2383,8.2781,8.0092,8.1586,8010154,0
2016-01-13,8.1387,8.1984,7.7402,7.8299,11085399,0
2016-01-14,7.5609,7.5908,7.3019,7.5011,18915221,0
2016-01-15,7.1525,7.3118,7.1226,7.3118,8990796,0
2016-01-19,7.1525,7.2322,6.9931,7.0927,8064631,0
2016-01-20,6.9134,6.9582,6.5747,6.8636,9641362,0
2016-01-21,7.023,7.1525,6.8835,7.0728,7410436,0
2016-01-22,7.3218,7.4015,7.2023,7.262,6538751,0
2016-01-25,7.1724,7.1823,7.0528,7.0728,9426995,0
2016-01-26,7.4712,7.6505,7.3766,7.5808,8141021,0
2016-01-27,7.3218,7.5858,7.3118,7.4214,5940928,0
2016-01-28,7.2122,7.2571,6.9931,7.0728,6976524,0
2016-01-29,6.8437,7.013,6.7938,7.013,6499483,0
2016-02-01,6.8138,7.023,6.764,6.9831,5915617,0
2016-02-02,7.013,7.0379,6.6743,6.6942,12759465,0
2016-02-03,6.754,6.7641,6.4751,6.6444,16757448,0
2016-02-04,6.3655,6.6643,6.3456,6.6245,7732040,0
2016-02-05,6.6942,6.7839,6.5348,6.5548,8708327,0
2016-02-08,6.1463,6.1563,5.9421,6.0567,8190094,0
2016-02-09,5.7678,6.0368,5.7578,5.8574,9073417,0
2016-02-10,6.1364,6.2858,6.0666,6.1563,6721919,0
2016-02-11,5.9471,6.0766,5.8973,5.967,6135167,0
2016-02-12,6.0965,6.1214,5.967,6.0866,4741930,0
2016-02-16,6.246,6.2958,6.1364,6.2758,4107216,0
2016-02-17,6.3755,6.5697,6.3555,6.5249,7743116,0
2016-02-18,6.6245,6.6444,6.4053,6.4153,3436461,0
2016-02-19,6.3555,6.3555,6.231,6.3057,2634452,0
2016-02-22,6.505,6.5448,6.4601,6.505,4612958,0
2016-02-23,6.4452,6.4651,6.2758,6.2858,5240515,0
2016-02-24,6.0766,6.1961,5.9471,6.1862,3969195,0
2016-02-25,6.2858,6.3755,6.2161,6.3755,5394288,0
2016-02-26,6.6643,6.6942,6.5996,6.6743,7894460,0
2016-02-29,6.8337,6.8835,6.7739,6.8237,6505275,0
2016-03-01,7.0927,7.3567,6.9931,7.3118,6746736,0
2016-03-02,7.2222,7.4413,7.2221,7.4413,5369479,0
2016-03-03,7.5808,7.7004,7.5509,7.6505,5855546,0
2016-03-04,7.6107,7.7402,7.541,7.7103,6589557,0
2016-03-07,7.5709,7.6803,7.5543,7.6406,3251580,0
2016-03-08,7.5509,7.5609,7.272,7.282,5744792,0
2016-03-09,7.3118,7.3915,7.2222,7.3716,5253616,0
2016-03-10,7.3915,7.4214,7.1525,7.2421,5266540,0
2016-03-11,7.4812,7.5908,7.4812,7.5709,2627035,0
2016-03-14,7.6705,7.7551,7.6207,7.7402,3131753,0
2016-03-15,7.5808,7.5958,7.5011,7.5709,2916545,0
2016-03-16,7.5908,7.8597,7.5908,7.8,3697746,0
2016-03-17,7.7601,7.8498,7.6904,7.8,1495272,0
2016-03-18,7.8996,8.059,7.8996,8.039,5593309,0
2016-03-21,7.9892,8.0241,7.8946,7.9594,3304807,0
2016-03-22,7.8697,7.9693,7.8299,7.9494,1864165,0
2016-03-23,7.9494,7.9594,7.7203,7.7402,4803206,0
2016-03-24,7.541,7.5908,7.4812,7.5908,4133210,0
2016-03-28,7.5609,7.7004,7.541,7.6306,2625404,0
2016-03-29,7.6107,7.8,7.5709,7.79,4279555,0
2016-03-30,8.039,8.2383,8.0241,8.1187,6890429,0
2016-03-31,8.1088,8.1735,8.0092,8.0291,3742758,0
2016-04-01,7.7302,7.7302,7.5709,7.7004,4896267,0
2016-04-04,7.7004,7.7601,7.6406,7.6605,3368133,0
2016-04-05,7.2122,7.3617,7.1724,7.3318,7393374,0
2016-04-06,7.1325,7.272,7.0528,7.2322,8314906,0
2016-04-07,7.023,7.0578,6.8735,6.8935,6351657,0
2016-04-08,7.2023,7.2619,7.1525,7.1823,5287284,0
2016-04-11,7.3816,7.4812,7.3318,7.3417,3077746,0
2016-04-12,7.3019,7.3218,7.1425,7.2919,4310045,0
2016-04-13,7.5011,7.6207,7.4912,7.6007,4280787,0
2016-04-14,7.6207,7.6406,7.5111,7.5509,6505616,0
2016-04-15,7.5808,7.6106,7.4463,7.4912,5881334,0
2016-04-18,7.5709,7.8199,7.5609,7.7302,4244666,0
2016-04-19,7.8896,8.0491,7.8896,8.0092,8679017,0
2016-04-20,8.1287,8.2283,8.1088,8.1387,14387743,0
2016-04-21,8.318,8.3478,8.1337,8.1586,6709245,0
2016-04-22,7.9793,8.0689,7.8996,7.9793,9964431,0
2016-04-25,8.049,8.1586,8.0291,8.1486,6486725,0
2016-04-26,8.0291,8.0291,7.8299,8.0092,7686193,0
2016-04-27,8.0191,8.1685,7.9992,8.1387,6133451,0
2016-04-28,8.059,8.4076,8.039,8.2283,7848921,0
2016-04-29,8.0988,8.1486,7.9793,8.059,8089356,0
2016-05-02,8.2184,8.2433,8.0988,8.1785,5718189,0
2016-05-03,8.1088,8.1197,7.8996,7.9295,10790113,0
2016-05-04,7.8996,7.9692,7.78,7.8,7098089,0
2016-05-05,7.6605,7.6804,7.5609,7.6207,10897760,0
2016-05-06,7.5709,7.7402,7.5609,7.6904,3552665,0
2016-05-09,7.5908,7.6207,7.4563,7.5609,5236073,0
2016-05-10,7.6605,7.79,7.6605,7.79,3292194,0
2016-05-11,7.6107,7.6904,7.5509,7.5709,3403979,0
2016-05-12,7.6904,7.7402,7.536,7.5908,4228410,0
2016-05-13,7.6505,7.7302,7.5808,7.6207,4029872,0
2016-05-16,7.5808,7.6306,7.4712,7.4912,6819704,0
2016-05-17,7.2421,7.3069,6.9732,6.9931,12688272,0
2016-05-18,7.0429,7.1375,6.9582,7.023,8812423,0
2016-05-19,7.1126,7.1525,6.7739,6.7938,11574775,0
2016-05-20,6.9233,7.0528,6.9233,7.013,6919792,0
2016-05-23,6.7141,6.7938,6.6046,6.6544,13692623,0
2016-05-24,6.8536,6.9433,6.8237,6.9034,8038647,0
2016-05-25,7.0728,7.1226,7.023,7.1126,6839304,0
2016-05-26,7.1325,7.1624,6.9931,7.0628,4279196,0
2016-05-27,6.9034,6.9383,6.8636,6.8935,4553030,0
2016-05-31,7.1823,7.2023,7.0827,7.1425,7927009,0
2016-06-01,7.0429,7.0528,6.8885,7.013,7598841,0
2016-06-02,7.0528,7.1226,7.023,7.1027,3092259,0
2016-06-03,6.9931,6.9931,6.8636,6.9732,4243663,0
2016-06-06,6.9333,7.013,6.9134,6.9831,3456457,0
2016-06-07,7.0728,7.3019,7.0728,7.2521,4939255,0
2016-06-08,7.3517,7.3915,7.2122,7.2421,3265676,0
2016-06-09,7.0628,7.1823,7.0429,7.1226,4436088,0
2016-06-10,6.9233,6.9632,6.7839,6.8437,6784004,0
2016-06-13,6.5647,6.7341,6.5548,6.6145,5800616,0
2016-06-14,6.5647,6.6245,6.4651,6.5647,8361699,0
2016-06-15,6.4651,6.6295,6.4452,6.5348,5939758,0
2016-06-16,6.3256,6.5448,6.2758,6.5348,5520668,0
2016-06-17,6.7042,6.744,6.5846,6.7341,4884897,0
2016-06-20,7.0329,7.0927,7.003,7.013,5638151,0
2016-06-21,7.0827,7.1126,6.9931,7.0329,2539574,0
2016-06-22,7.0628,7.0927,6.8735,6.8935,4606189,0
2016-06-23,7.0827,7.1724,7.013,7.1624,3907919,0
2016-06-24,6.3555,6.5249,6.246,6.2858,13893664,0
2016-06-27,6.0168,6.0168,5.8276,5.9371,6437047,0
2016-06-28,6.0368,6.1364,5.962,6.0368,5503384,0
2016-06-29,6.0168,6.0358,5.8774,5.977,5569591,0
2016-06-30,6.0467,6.1414,5.9471,6.0965,5738752,0
2016-07-01,6.2559,6.3256,6.1663,6.2161,4778894,0
2016-07-05,5.8574,5.8674,5.6184,5.6582,7848047,0
2016-07-06,5.5287,5.6981,5.4291,5.6781,6943537,0
2016-07-07,5.7778,5.8276,5.6383,5.6981,4751375,0
2016-07-08,5.9969,6.1264,5.9774,6.0965,9841214,0
2016-07-11,6.2061,6.3755,6.2061,6.3655,6889942,0
2016-07-12,6.6843,6.7141,6.5846,6.6145,6004937,0
2016-07-13,6.5747,6.5747,6.4551,6.5348,3339566,0
2016-07-14,6.6942,6.744,6.6594,6.7341,6633435,0
2016-07-15,6.7241,6.7341,6.6643,6.7241,3538821,0
2016-07-18,6.7241,6.8835,6.5249,6.7042,18706167,0
2016-07-19,6.495,6.5846,6.485,6.5348,7854201,0
2016-07-20,6.7839,6.8636,6.744,6.8437,10200070,0
2016-07-21,6.9134,7.013,6.8387,6.8835,5800445,0
2016-07-22,6.8437,6.8735,6.7889,6.8337,2532140,0
2016-07-25,6.744,6.8835,6.744,6.8536,4798455,0
2016-07-26,6.8935,6.9931,6.8935,6.9732,6563941,0
2016-07-27,7.0429,7.0628,6.5747,6.6743,21658600,0
2016-07-28,6.5747,6.5846,6.3057,6.3555,9716653,0
2016-07-29,6.4053,6.4352,6.3505,6.3854,5075051,0
2016-08-01,6.3854,6.3854,6.2758,6.3057,3005454,0
2016-08-02,6.226,6.226,5.9869,6.0567,7216052,0
2016-08-03,6.4551,6.6345,6.4153,6.5946,10210666,0
2016-08-04,6.4751,6.5248,6.4362,6.485,5106061,0
2016-08-05,6.6345,6.7341,6.6046,6.7241,2523772,0
2016-08-08,6.764,6.7739,6.6843,6.744,4438085,0
2016-08-09,6.764,6.8735,6.764,6.8437,4289051,0
2016-08-10,6.8735,6.9233,6.8536,6.8735,3024458,0
2016-08-11,6.8437,6.9433,6.8237,6.8835,3080499,0
2016-08-12,6.8636,6.9184,6.8088,6.8636,5590071,0
2016-08-15,6.8735,6.9482,6.8636,6.9333,2629546,0
2016-08-16,6.8636,6.9233,6.7839,6.7839,4384574,0
2016-08-17,6.7341,6.7988,6.6693,6.7739,3154797,0
2016-08-18,6.7141,6.8237,6.6942,6.7839,2590854,0
2016-08-19,6.5747,6.6793,6.5548,6.6743,5529014,0
2016-08-22,6.5548,6.6992,6.5348,6.6843,3121200,0
2016-08-23,6.7141,6.8337,6.7042,6.8138,3846393,0
2016-08-24,6.8437,6.9233,6.8337,6.8437,3191122,0
2016-08-25,6.8935,6.9134,6.8337,6.8935,3635674,0
2016-08-26,6.8935,6.9632,6.7839,6.8536,3039710,0
2016-08-29,6.744,6.8237,6.7266,6.8138,3562660,0
2016-08-30,6.8636,6.9532,6.8536,6.9333,3378345,0
2016-08-31,6.9333,6.9931,6.8237,6.8536,5054982,0
2016-09-01,6.7938,6.871,6.6942,6.7839,5147250,0
2016-09-02,6.6245,6.7141,6.5348,6.6843,5893390,0
2016-09-06,6.744,6.8237,6.6942,6.7839,3060268,0
2016-09-07,6.8437,6.9333,6.8437,6.9134,3184265,0
2016-09-08,6.8038,6.8536,6.744,6.8138,3478725,0
2016-09-09,6.7341,6.7689,6.6345,6.6444,3047819,0
2016-09-12,6.505,6.7141,6.495,6.6843,4499134,0
2016-09-13,6.5647,6.5846,6.4751,6.495,3650204,0
2016-09-14,6.3954,6.4551,6.3555,6.3655,3633645,0
2016-09-15,6.3555,6.5448,6.3157,6.495,6400810,0
2016-09-16,6.3256,6.3655,6.2958,6.3256,6047867,0
2016-09-19,6.495,6.5846,6.4751,6.5249,5617786,0
2016-09-20,6.4253,6.4452,6.2559,6.2858,7198997,0
2016-09-21,6.3057,6.3854,6.2758,6.3854,5829158,0
2016-09-22,6.5149,6.5548,6.4651,6.5149,5514782,0
2016-09-23,6.3954,6.4651,6.3854,6.4053,5109696,0
2016-09-26,6.246,6.2659,6.1663,6.1663,5305732,0
2016-09-27,6.0467,6.1364,6.0268,6.0666,7856616,0
2016-09-28,6.1762,6.2061,6.0965,6.2061,9799494,0
2016-09-29,6.236,6.2848,6.1065,6.1165,7035134,0
2016-09-30,6.1165,6.4253,6.1165,6.3755,7712869,0
2016-10-03,6.3456,6.4352,6.3256,6.4352,4774276,0
2016-10-04,6.4352,6.4551,6.3356,6.3854,5840785,0
2016-10-05,6.4551,6.6046,6.4452,6.5548,5699804,0
2016-10-06,6.5846,6.6046,6.4551,6.495,4375608,0
2016-10-07,6.495,6.495,6.4153,6.4452,3908475,0
2016-10-10,6.5448,6.6046,6.5448,6.5448,3366137,0
2016-10-11,6.6046,6.6245,6.4551,6.4751,4886501,0
2016-10-12,6.3555,6.3954,6.3157,6.3356,5234423,0
2016-10-13,6.236,6.2559,6.1165,6.1364,12478922,0
2016-10-14,6.2659,6.3356,6.2509,6.2758,4639448,0
2016-10-17,6.2858,6.3256,6.241,6.2559,3298700,0
2016-10-18,6.2958,6.2958,6.226,6.246,3931613,0
2016-10-19,6.2559,6.3256,6.246,6.3157,7321417,0
2016-10-20,6.2858,6.358,6.2559,6.3356,2572380,0
2016-10-21,6.2858,6.3057,6.2509,6.2758,2062584,0
2016-10-24,6.3456,6.485,6.3256,6.485,9812515,0
2016-10-25,6.5448,6.5647,6.3854,6.5149,19465472,0
2016-10-26,6.6046,6.9333,6.5846,6.9233,22303689,0
2016-10-27,6.9532,7.272,6.9233,7.1724,19043638,0
2016-10-28,7.1325,7.2521,7.1226,7.1624,12446663,0
2016-10-31,7.1823,7.3218,7.1823,7.2919,10953737,0
2016-11-01,7.4115,7.4314,7.1027,7.2122,14993443,0
2016-11-02,6.9831,6.9831,6.6793,6.754,13699281,0
2016-11-03,6.8636,6.8984,6.7241,6.764,7046198,0
2016-11-04,6.754,6.8337,6.6843,6.7241,6057286,0
2016-11-07,6.9931,7.1823,6.9642,7.1724,12428719,0
2016-11-08,7.003,7.0777,6.9338,7.0628,6826978,0
2016-11-09,6.8237,6.9134,6.7042,6.8935,12016566,0
2016-11-10,7.0827,7.6107,7.0827,7.5609,35991523,0
2016-11-11,7.6406,7.7601,7.5509,7.6207,21769595,0
2016-11-14,7.4413,7.531,6.8437,7.0329,26426430,0
2016-11-15,7.3019,7.6605,7.1724,7.4912,12282448,0
2016-11-16,7.4413,7.5808,7.4015,7.531,10386371,0
2016-11-17,7.4214,7.4663,7.272,7.4413,8591460,0
2016-11-18,7.4314,7.4762,7.3915,7.4015,8192829,0
2016-11-21,7.4314,7.541,7.4214,7.5111,6478774,0
2016-11-22,7.6107,7.6505,7.4912,7.5609,5709308,0
2016-11-23,7.521,7.6107,7.5061,7.5908,9647433,0
2016-11-25,7.6804,7.6954,7.6107,7.6705,3303445,0
2016-11-28,7.8,7.8398,7.5958,7.6207,11861816,0
2016-11-29,7.6406,7.6705,7.4513,7.521,19341287,0
2016-11-30,7.6306,7.7004,7.5908,7.6306,12710622,0
2016-12-01,7.6904,7.7701,7.5659,7.7103,17183623,0
2016-12-02,7.7103,7.79,7.5509,7.6007,14966190,0
2016-12-05,7.9793,8.1536,7.9494,8.0789,17277929,0
2016-12-06,8.1984,8.2532,8.1387,8.2383,13683067,0
2016-12-07,8.3678,8.5272,8.318,8.4375,16147120,0
2016-12-08,8.4475,8.4724,8.3678,8.4176,12523368,0
2016-12-09,8.4276,8.4674,8.308,8.3777,13585690,0
2016-12-12,8.6866,8.6965,8.4076,8.4475,17194601,0
2016-12-13,8.4873,8.6766,8.4873,8.6069,7775802,0
2016-12-14,8.6069,8.6417,8.4475,8.4674,7059905,0
2016-12-15,8.577,8.7513,8.5421,8.6965,8795092,0
2016-12-16,8.7364,8.8459,8.6965,8.7662,11653273,0
2016-12-19,8.9057,8.9256,8.7863,8.826,6979044,0
2016-12-20,8.9157,9.0551,8.8858,9.0452,6566646,0
2016-12-21,9.0352,9.08,9.0053,9.0153,3858036,0
2016-12-22,8.9954,9.0153,8.7463,8.7961,6492732,0
2016-12-23,8.9256,9.0352,8.8808,9.0053,5967346,0
2016-12-27,9.0651,9.1099,9.0481,9.0651,3181591,0
2016-12-28,9.0253,9.0551,8.9505,8.9555,3896859,0
2016-12-29,9.0352,9.0752,8.9655,9.0253,3904756,0
2016-12-30,9.1448,9.1647,9.0253,9.085,4966066,0
2017-01-03,9.593,9.603,9.4237,9.513,8842543,0
2017-01-04,9.4436,9.653,9.4337,9.643,7716078,0
2017-01-05,9.782,9.872,9.718,9.772,6931583,0
2017-01-06,10.211,10.51,10.171,10.38,17857156,0
2017-01-09,10.529,10.629,10.38,10.529,9398958,0
2017-01-10,10.5,10.818,10.48,10.769,13590605,0
2017-01-11,10.759,11.067,10.704,11.047,12502721,0
2017-01-12,11.257,11.277,9.085,9.912,96168122,0
2017-01-13,9.693,9.792,9.4636,9.693,32509766,0
2017-01-17,9.583,9.608,9.4237,9.4536,10993536,0
2017-01-18,9.4536,9.842,9.4337,9.633,10578541,0
2017-01-19,9.842,9.962,9.817,9.902,12286981,0
2017-01-20,10.051,10.081,9.932,9.972,7936334,0
2017-01-23,10.191,10.251,10.131,10.241,11844470,0
2017-01-24,10.669,10.948,10.649,10.838,16187068,0
2017-01-25,11.067,11.106,10.769,10.938,13857164,0
2017-01-26,11.038,11.087,10.779,11.018,13055399,0
2017-01-27,11.147,11.157,10.993,11.038,5893438,0
2017-01-30,10.848,10.868,10.659,10.769,7009019,0
2017-01-31,10.978,10.993,10.719,10.948,7160352,0
2017-02-01,10.998,11.038,10.759,10.938,9195724,0
2017-02-02,10.888,10.948,10.818,10.858,23876790,0
2017-02-03,10.968,11.008,10.868,10.988,7184411,0
2017-02-06,10.759,10.848,10.559,10.729,9241423,0
2017-02-07,10.43,10.46,10.146,10.231,16720115,0
2017-02-08,10.34,10.609,10.28,10.549,13956556,0
2017-02-09,10.559,10.868,10.559,10.769,6827890,0
2017-02-10,10.699,10.828,10.699,10.709,11270504,0
2017-02-13,10.918,10.978,10.878,10.898,16534516,0
2017-02-14,11.257,11.446,11.237,11.376,20846170,0
2017-02-15,11.326,11.585,11.317,11.476,7172034,0
2017-02-16,11.506,11.565,11.416,11.506,4396477,0
2017-02-17,11.187,11.336,11.167,11.306,9262960,0
2017-02-21,11.396,11.471,11.316,11.386,4663036,0
2017-02-22,11.267,11.396,11.267,11.336,4625810,0
2017-02-23,11.267,11.287,10.948,11.008,9997175,0
2017-02-24,10.709,10.788,10.639,10.749,5271363,0
2017-02-27,10.908,11.057,10.868,11.028,3965865,0
2017-02-28,11.008,11.033,10.858,10.928,3787071,0
2017-03-01,10.988,11.112,10.958,10.998,5642495,0
2017-03-02,10.988,11.042,10.928,10.938,3492777,0
2017-03-03,11.087,11.217,10.988,11.177,5077708,0
2017-03-06,11.117,11.122,10.948,10.998,2897335,0
2017-03-07,11.008,11.018,10.898,10.908,2203127,0
2017-03-08,11.047,11.057,10.928,10.938,2527913,0
2017-03-09,10.888,10.928,10.783,10.848,5872423,0
2017-03-10,10.848,10.903,10.769,10.868,6648527,0
2017-03-13,10.938,11.107,10.928,11.067,3402431,0
2017-03-14,11.247,11.257,10.988,11.018,12106603,0
2017-03-15,11.107,11.366,11.087,11.277,9477018,0
2017-03-16,11.516,11.536,11.406,11.536,5718942,0
2017-03-17,11.476,11.516,11.416,11.426,5088142,0
2017-03-20,11.366,11.376,11.207,11.257,6012449,0
2017-03-21,11.336,11.346,10.649,10.659,14331353,0
2017-03-22,10.788,10.938,10.729,10.928,9467517,0
2017-03-23,10.619,10.769,10.554,10.749,8394762,0
2017-03-24,10.709,10.828,10.689,10.769,5182791,0
2017-03-27,10.699,10.878,10.649,10.868,4433527,0
2017-03-28,10.918,11.146,10.868,11.087,7968503,0
2017-03-29,11.008,11.087,10.988,11.028,3468598,0
2017-03-30,10.918,11.008,10.898,10.938,15579321,0
2017-03-31,10.928,10.958,10.868,10.888,17248623,0
2017-04-03,10.898,10.898,10.231,10.37,15753199,0
2017-04-04,10.241,10.4,10.151,10.35,5895829,0
2017-04-05,10.36,10.39,10.071,10.071,5954263,0
2017-04-06,10.26,10.31,10.201,10.231,6023912,0
2017-04-07,10.191,10.221,10.071,10.081,6743532,0
2017-04-10,10.081,10.156,10.011,10.051,4036852,0
2017-04-11,10.231,10.26,10.021,10.151,6176374,0
2017-04-12,10.081,10.098,9.972,10.011,3850912,0
2017-04-13,9.772,9.822,9.623,9.663,5451067,0
2017-04-17,9.683,9.772,9.663,9.742,3405891,0
2017-04-18,9.633,9.713,9.563,9.703,5150308,0
2017-04-19,9.932,10.041,9.922,9.932,7610083,0
2017-04-20,10.101,10.29,10.101,10.181,8237372,0
2017-04-21,10.041,10.081,9.972,10.051,5331000,0
2017-04-24,10.45,10.539,10.42,10.519,7058837,0
2017-04-25,10.569,10.609,10.49,10.5,6471288,0
2017-04-26,11.177,11.605,11.117,11.605,23817543,0
2017-04-27,11.336,11.356,11.13,11.227,9336315,0
2017-04-28,11.297,11.366,11.252,11.326,7184083,0
2017-05-01,11.346,11.456,11.301,11.366,4082483,0
2017-05-02,11.057,11.077,10.724,10.878,9896355,0
2017-05-03,10.818,10.988,10.783,10.978,7054154,0
2017-05-04,11.157,11.202,11.097,11.157,4509255,0
2017-05-05,11.207,11.336,11.197,11.326,3574288,0
2017-05-08,11.038,11.157,11.028,11.157,5218065,0
2017-05-09,11.018,11.102,10.958,10.958,5950682,0
2017-05-10,11.067,11.087,11.008,11.028,6565856,0
2017-05-11,10.808,10.858,10.719,10.828,5100926,0
2017-05-12,10.908,10.948,10.818,10.828,8219991,0
2017-05-15,11.102,11.147,11.07,11.097,5592868,0
2017-05-16,11.187,11.237,10.838,10.888,13478727,0
2017-05-17,10.968,10.998,10.5,10.549,12398173,0
2017-05-18,10.171,10.51,10.126,10.43,10235639,0
2017-05-19,10.719,10.878,10.35,10.46,18446203,0
2017-05-22,10.669,10.798,10.649,10.719,5804133,0
2017-05-23,10.848,10.898,10.166,10.28,26378163,0
2017-05-24,10.549,10.619,10.4,10.519,16755796,0
2017-05-25,10.549,10.604,10.43,10.539,6779944,0
2017-05-26,10.519,10.579,10.48,10.51,7573059,0
2017-05-30,10.31,10.42,10.29,10.37,4735922,0
2017-05-31,10.589,10.609,10.44,10.529,8268252,0
2017-06-01,10.629,11.112,10.549,11.097,18452999,0
2017-06-02,11.097,11.097,10.868,10.998,4871004,0
2017-06-05,10.898,10.953,10.843,10.888,2543253,0
2017-06-06,10.689,10.838,10.659,10.788,3947034,0
2017-06-07,10.938,11.047,10.853,10.898,5946948,0
2017-06-08,10.649,10.818,10.639,10.818,6805692,0
2017-06-09,10.808,10.858,10.659,10.719,7620207,0
2017-06-12,10.798,10.958,10.779,10.948,7789054,0
2017-06-13,11.127,11.237,10.759,10.958,14162983,0
2017-06-14,10.988,10.988,10.769,10.848,7919282,0
2017-06-15,10.599,10.699,10.579,10.639,6294985,0
2017-06-16,10.549,10.594,10.42,10.569,7875013,0
2017-06-19,10.559,10.609,10.515,10.559,4376935,0
2017-06-20,10.529,10.629,10.5,10.529,5123890,0
2017-06-21,10.589,10.689,10.539,10.669,4395970,0
2017-06-22,10.818,10.944,10.788,10.858,4153531,0
2017-06-23,10.828,10.878,10.739,10.798,3461848,0
2017-06-26,10.818,10.918,10.754,10.818,3824107,0
2017-06-27,10.719,10.813,10.669,10.689,3036667,0
2017-06-28,10.709,10.928,10.709,10.918,2170731,0
2017-06-29,10.699,10.719,10.49,10.629,5138506,0
2017-06-30,10.559,10.639,10.49,10.589,5063549,0
2017-07-03,10.99,11.115,10.92,11.07,3938039,0
2017-07-05,11.07,11.095,10.85,10.96,4585170,0
2017-07-06,11,11.14,10.975,11.05,4199049,0
2017-07-07,11.09,11.14,11.015,11.09,3242647,0
2017-07-10,11.08,11.24,11.065,11.2,3943035,0
2017-07-11,11.41,11.56,11.37,11.54,5387654,0
2017-07-12,11.41,11.54,11.4,11.46,5068154,0
2017-07-13,11.56,12.015,11.56,11.92,8382651,0
2017-07-14,11.87,12.01,11.82,11.99,3887584,0
2017-07-17,11.92,12.04,11.9,11.98,3792040,0
2017-07-18,11.89,11.98,11.87,11.97,2869144,0
2017-07-19,11.87,12.07,11.865,12.05,6434908,0
2017-07-20,12.07,12.07,11.945,11.96,2928449,0
2017-07-21,11.67,11.78,11.585,11.75,5191615,0
2017-07-24,11.63,11.75,11.59,11.75,3155595,0
2017-07-25,11.81,11.83,11.7,11.72,3078938,0
2017-07-26,11.72,11.9,11.7,11.9,3664244,0
2017-07-27,11.93,11.94,11.655,11.83,5744783,0
2017-07-28,11.83,12.06,11.77,11.94,6526385,0
2017-07-31,11.94,12.11,11.91,12.09,6011779,0
2017-08-01,12.17,12.17,12.04,12.09,9454507,0
2017-08-02,11.99,12,11.87,11.99,3631801,0
2017-08-03,12.02,12.057,11.94,11.94,2662012,0
2017-08-04,11.99,12.095,11.96,12.07,2346198,0
2017-08-07,12.05,12.12,12.025,12.11,2355207,0
2017-08-08,12.02,12.06,11.84,11.88,3633733,0
2017-08-09,11.75,11.78,11.69,11.77,5783642,0
2017-08-10,11.72,11.76,11.63,11.64,3654098,0
2017-08-11,11.62,11.645,11.535,11.61,3056242,0
2017-08-14,12.38,12.71,12.35,12.6,12614953,0
2017-08-15,12.6,12.91,12.58,12.67,5896918,0
2017-08-16,12.8,12.85,12.73,12.78,3575160,0
2017-08-17,12.65,12.68,12.48,12.48,3817730,0
2017-08-18,12.51,12.63,12.47,12.57,4946764,0
2017-08-21,13.12,13.57,13.11,13.44,14691667,0
2017-08-22,13.33,13.55,13.31,13.47,5099405,0
2017-08-23,14.03,14.44,13.98,14.42,16505051,0
2017-08-24,15.02,15.06,14.67,14.79,16852352,0
2017-08-25,14.77,14.9079,14.695,14.85,7228694,0
2017-08-28,14.81,14.97,14.79,14.91,4978183,0
2017-08-29,14.65,14.84,14.63,14.82,3960594,0
2017-08-30,14.76,14.82,14.69,14.8,3205096,0
2017-08-31,15.08,15.18,14.94,15.13,6150428,0
2017-09-01,15.51,16.03,15.43,15.86,9520675,0
2017-09-05,15.73,15.82,15.43,15.53,5380074,0
2017-09-06,16.42,16.46,16.22,16.39,6076961,0
2017-09-07,16.26,16.41,16.1,16.38,7214971,0
2017-09-08,16.35,16.36,16.21,16.31,3859880,0
2017-09-11,16.2,16.4,16.2,16.35,3081477,0
2017-09-12,16.39,16.425,16.28,16.37,4077440,0
2017-09-13,16.4,16.43,16.31,16.37,2736482,0
2017-09-14,16.54,16.77,16.54,16.71,2906196,0
2017-09-15,16.68,16.73,16.59,16.66,3523515,0
2017-09-18,16.84,16.86,16.76,16.82,3241291,0
2017-09-19,16.9,17.2,16.845,17.08,5113998,0
2017-09-20,17.17,17.31,17.105,17.18,3876855,0
2017-09-21,17.23,17.39,17.16,17.37,3227896,0
2017-09-22,17.87,18.1,17.8,17.95,6548284,0
2017-09-25,17.76,17.826,17.36,17.51,4872715,0
2017-09-26,17.33,17.491,17.29,17.45,4117079,0
2017-09-27,17.57,17.66,17.45,17.6,4081371,0
2017-09-28,17.55,17.6,17.49,17.59,3894700,0
2017-09-29,17.88,17.96,17.79,17.91,3809811,0
2017-10-02,17.81,17.995,17.78,17.95,2976513,0
2017-10-03,17.96,17.99,17.84,17.96,2739502,0
2017-10-04,17.88,17.935,17.8,17.89,2819208,0
2017-10-05,17.75,17.82,17.65,17.71,3252039,0
2017-10-06,17.54,17.6,17.47,17.6,3330641,0
2017-10-09,17.78,17.84,17.675,17.74,3489157,0
2017-10-10,17.85,17.86,17.65,17.8,2647949,0
2017-10-11,17.88,17.97,17.865,17.96,1738925,0
2017-10-12,17.77,17.79,17.56,17.6,2940163,0
2017-10-13,17.77,17.88,17.72,17.75,1758286,0
2017-10-16,17.77,17.8,17.61,17.67,2038816,0
2017-10-17,17.49,17.52,17.29,17.34,2324327,0
2017-10-18,17.48,17.6,17.4,17.51,2178131,0
2017-10-19,16.88,16.88,16.49,16.53,6775882,0
2017-10-20,16.7,16.815,16.66,16.72,3754867,0
2017-10-23,16.57,16.685,16.51,16.55,2852769,0
2017-10-24,17.07,17.79,17.07,17.45,8852173,0
2017-10-25,17.2,17.32,16.92,17.09,4682801,0
2017-10-26,17.28,17.45,17.24,17.27,2949048,0
2017-10-27,17.22,17.22,17.07,17.15,2173288,0
2017-10-30,17.21,17.29,17.18,17.25,2418156,0
2017-10-31,17.22,17.425,17.22,17.35,3085078,0
2017-11-01,17.64,17.66,17.51,17.58,2322819,0
2017-11-02,17.69,17.91,17.67,17.86,4008921,0
2017-11-03,18.3,18.33,18.1,18.15,3989611,0
2017-11-06,18.1,18.17,18.025,18.13,1336693,0
2017-11-07,18.06,18.15,17.87,17.87,1800956,0
2017-11-08,17.5,17.57,17.3,17.49,2704867,0
2017-11-09,17.15,17.2,16.945,17.11,3365521,0
2017-11-10,17.09,17.335,17.09,17.27,2770264,0
