Date,Open,High,Low,Close,Volume,OpenInt
2013-02-25,3.4524,3.5213,3.4351,3.4811,2822624,0
2013-02-26,3.4925,3.5787,3.4236,3.5213,947245,0
2013-02-27,3.4409,3.4696,3.3431,3.3835,2689843,0
2013-02-28,3.3604,3.3604,3.2398,3.2512,1022850,0
2013-03-01,3.4811,3.5327,3.3261,3.3662,10153809,0
2013-03-04,3.2857,3.3261,3.2053,3.2341,1768482,0
2013-03-05,3.3775,3.3835,3.3086,3.3144,1108373,0
2013-03-06,3.3662,3.6419,3.2972,3.5729,3062344,0
2013-03-07,3.6533,3.6533,3.5213,3.5327,1325329,0
2013-03-08,3.5499,3.6363,3.5213,3.6304,3242526,0
2013-03-11,3.5615,3.5903,3.3375,3.3835,5485425,0
2013-03-12,3.4811,3.5615,3.4524,3.504,3148841,0
2013-03-13,3.5558,3.5903,3.4753,3.4811,4114672,0
2013-03-14,3.5384,3.5903,3.4925,3.527,5545920,0
2013-03-15,3.5213,3.5615,3.3719,3.4236,45291564,0
2013-03-18,3.4179,3.4351,3.3604,3.3775,2440737,0
2013-03-19,3.3604,3.4006,3.3203,3.3547,1225967,0
2013-03-20,3.3203,3.3318,3.1365,3.1478,2107989,0
2013-03-21,3.2111,3.2341,3.1365,3.1536,2448369,0
2013-03-22,3.1365,3.1365,3.056,3.0675,1396554,0
2013-03-25,3.056,3.0732,3.0274,3.0274,764276,0
2013-03-26,3.1422,3.1881,3.1422,3.1767,2450451,0
2013-03-27,3.2225,3.2916,3.2111,3.28,933130,0
2013-03-28,3.2857,3.3318,3.2284,3.2455,1012007,0
2013-04-01,3.2572,3.2572,3.2111,3.2284,879848,0
2013-04-02,3.2455,3.28,3.1767,3.1881,1219046,0
2013-04-03,3.1996,3.2284,3.0503,3.0675,1281360,0
2013-04-04,3.0732,3.1881,3.0215,3.1767,836588,0
2013-04-05,3.1594,3.2284,3.1594,3.1996,648361,0
2013-04-08,3.2512,3.2685,3.2341,3.2455,384048,0
2013-04-09,3.303,3.3547,3.303,3.3547,263694,0
2013-04-10,3.3318,3.3375,3.28,3.303,629043,0
2013-04-11,3.2685,3.2972,3.1824,3.1824,413356,0
2013-04-12,3.1478,3.1767,2.9985,2.9985,864544,0
2013-04-15,2.7458,2.7745,2.648,2.6654,960184,0
2013-04-16,2.6999,2.7458,2.5677,2.5677,742943,0
2013-04-17,2.4758,2.5217,2.2863,2.2977,1063714,0
2013-04-18,2.3035,2.3208,2.2633,2.315,395487,0
2013-04-19,2.2977,2.3092,2.2116,2.2287,574732,0
2013-04-22,2.269,2.3035,2.223,2.223,505978,0
2013-04-23,2.269,2.3035,2.2287,2.2519,422321,0
2013-04-24,2.315,2.4298,2.3092,2.4241,648938,0
2013-04-25,2.4298,2.4298,2.3322,2.3725,629498,0
2013-04-26,2.3553,2.3896,2.3265,2.3265,188292,0
2013-04-29,2.3265,2.361,2.292,2.3208,442078,0
2013-04-30,2.2345,2.2633,2.1713,2.2116,817502,0
2013-05-01,2.1828,2.1886,2.1311,2.1713,765466,0
2013-05-02,2.1599,2.1828,2.0794,2.1311,746903,0
2013-05-03,2.0221,2.0623,2.0105,2.0392,776595,0
2013-05-06,2.0678,2.0794,2.0449,2.0565,314763,0
2013-05-07,2.0277,2.0794,2.0105,2.0392,680012,0
2013-05-08,2.1541,2.269,2.1081,2.269,1153566,0
2013-05-09,2.223,2.3553,2.1828,2.2001,1668791,0
2013-05-10,2.1484,2.1599,2.0909,2.1081,563390,0
2013-05-13,2.0967,2.1254,2.0509,2.0509,896804,0
2013-05-14,2.0392,2.0736,2.0163,2.0277,472986,0
2013-05-15,1.9875,2.0221,1.93,1.93,420696,0
2013-05-16,1.8841,1.89,1.7865,1.7923,1965187,0
2013-05-17,1.7979,1.7979,1.6717,1.6717,2263220,0
2013-05-20,1.6314,1.6658,1.5969,1.6429,3059965,0
2013-05-21,1.5969,1.6141,1.5624,1.5969,791925,0
2013-05-22,1.6084,1.7003,1.5681,1.6084,1742672,0
2013-05-23,1.6544,1.6888,1.6486,1.6486,506603,0
2013-05-24,1.7233,1.775,1.7233,1.729,803423,0
2013-05-28,1.775,1.7865,1.7003,1.7406,682913,0
2013-05-29,1.729,1.7521,1.7117,1.7406,804278,0
2013-05-30,1.7979,1.8841,1.7693,1.8783,2389587,0
2013-05-31,1.862,2.1036,1.862,2.08,2000639,0
2013-06-03,2.0221,2.0565,1.953,2.0334,577543,0
2013-06-04,2.0277,2.0509,1.9243,1.9474,432884,0
2013-06-05,1.9415,1.9415,1.8956,1.93,335244,0
2013-06-06,1.9875,2.2863,1.7865,2.1656,1198808,0
2013-06-07,2.1196,2.1484,2.0623,2.0736,417269,0
2013-06-10,2.1713,2.2748,2.1425,2.2287,564683,0
2013-06-11,2.1943,2.2575,2.1772,2.1943,314228,0
2013-06-12,2.2461,2.2805,2.223,2.2519,464696,0
2013-06-13,2.2519,2.3092,2.2345,2.269,303140,0
2013-06-14,2.2174,2.2174,2.1139,2.1425,326388,0
2013-06-17,2.0909,2.1656,2.0909,2.1599,142804,0
2013-06-18,2.0277,2.0794,2.0163,2.0623,335761,0
2013-06-19,2.0221,2.0909,1.999,2.0163,439300,0
2013-06-20,1.7979,1.8095,1.6945,1.6945,1440947,0
2013-06-21,1.7635,1.7807,1.7003,1.7117,2384654,0
2013-06-24,1.7117,1.729,1.6888,1.6888,733496,0
2013-06-25,1.6658,1.7003,1.6141,1.6888,613377,0
2013-06-26,1.6372,1.6372,1.505,1.5223,699336,0
2013-06-27,1.5739,1.5913,1.5279,1.5798,785830,0
2013-06-28,1.5395,1.6888,1.5395,1.6888,548437,0
2013-07-01,1.7233,1.7462,1.6945,1.7348,329097,0
2013-07-02,1.7176,1.7348,1.6601,1.6658,394200,0
2013-07-03,1.6888,1.7062,1.6544,1.6888,131767,0
2013-07-05,1.6601,1.6831,1.6027,1.6198,290695,0
2013-07-08,1.6141,1.6544,1.6141,1.6141,186552,0
2013-07-09,1.6198,1.729,1.6084,1.6945,1384668,0
2013-07-10,1.729,1.8325,1.7176,1.7923,697306,0
2013-07-11,1.9128,2.0221,1.8381,2.0163,657352,0
2013-07-12,1.9128,1.953,1.8439,1.8841,1060620,0
2013-07-15,1.9185,1.9589,1.89,1.9243,393958,0
2013-07-16,1.9645,2.0449,1.9474,1.9933,364146,0
2013-07-17,1.999,2.0105,1.9359,1.9703,451068,0
2013-07-18,2.0048,2.0449,1.93,1.93,399945,0
2013-07-19,1.9645,2.0048,1.93,1.9875,238566,0
2013-07-22,2.0794,2.1024,2.0163,2.0392,1100320,0
2013-07-23,2.0909,2.1024,2.0565,2.1024,790159,0
2013-07-24,2.1254,2.1484,1.999,2.0163,794879,0
2013-07-25,2.0565,2.0623,2.0105,2.0221,268367,0
2013-07-26,1.9759,1.9818,1.8726,1.9185,452008,0
2013-07-29,1.9415,1.9474,1.8669,1.8956,322049,0
2013-07-30,1.8669,1.9014,1.8381,1.8439,303871,0
2013-07-31,1.8037,1.821,1.7578,1.7865,409638,0
2013-08-01,1.7923,1.9185,1.7923,1.8612,459105,0
2013-08-02,1.8669,1.89,1.8095,1.821,397971,0
2013-08-05,1.89,1.9014,1.8152,1.8267,555764,0
2013-08-06,1.8267,1.8496,1.775,1.775,316472,0
2013-08-07,1.7635,1.7979,1.7406,1.7521,166625,0
2013-08-08,1.7693,1.8669,1.7693,1.8669,428836,0
2013-08-09,1.8669,1.8783,1.8037,1.8669,169356,0
2013-08-12,1.9014,1.9645,1.9014,1.9359,875475,0
2013-08-13,2.0105,2.0277,1.9703,1.9818,697610,0
2013-08-14,2.0334,2.0623,1.9875,2.0623,998902,0
2013-08-15,2.0623,2.2116,2.0163,2.2116,931519,0
2013-08-16,2.2287,2.2805,2.2116,2.2633,753549,0
2013-08-19,2.223,2.2461,2.1656,2.2403,599095,0
2013-08-20,2.223,2.3265,2.223,2.3208,699179,0
2013-08-21,2.3725,2.4413,2.3553,2.3553,803430,0
2013-08-22,2.4012,2.4413,2.3553,2.3838,539950,0
2013-08-23,2.3838,2.3838,2.1828,2.2805,2820718,0
2013-08-26,2.2805,2.3092,2.2519,2.2977,645415,0
2013-08-27,2.3265,2.3322,2.2001,2.2057,806366,0
2013-08-28,2.292,2.292,2.2057,2.2174,650782,0
2013-08-29,2.2633,2.4413,2.2461,2.3494,3344641,0
2013-08-30,2.3092,2.4298,2.1369,2.3725,871010,0
2013-09-03,2.357,2.357,2.298,2.3099,977547,0
2013-09-04,2.3099,2.4277,2.3099,2.4042,1114906,0
2013-09-05,2.3512,2.3864,2.3158,2.3864,794576,0
2013-09-06,2.4012,2.5102,2.3494,2.4758,1043397,0
2013-09-09,2.5161,2.6022,2.4988,2.6022,665555,0
2013-09-10,2.5632,2.5985,2.5632,2.5869,558894,0
2013-09-11,2.5966,2.7458,2.5966,2.7458,912500,0
2013-09-12,2.6597,2.7055,2.6079,2.6539,1622419,0
2013-09-13,2.6046,2.6104,2.4984,2.5869,1842454,0
2013-09-16,2.6136,2.8089,2.5849,2.7515,3584534,0
2013-09-17,2.7286,2.8492,2.7055,2.8434,1941746,0
2013-09-18,2.7573,2.9125,2.7171,2.9125,3257130,0
2013-09-19,2.9181,2.987,2.8263,2.987,3582683,0
2013-09-20,2.9286,3.0641,2.8166,2.8932,26440507,0
2013-09-23,2.8492,2.9756,2.786,2.8492,2437941,0
2013-09-24,2.8283,2.8991,2.7873,2.8756,1814731,0
2013-09-25,3.0406,3.1289,2.9992,3.0996,3307862,0
2013-09-26,3.0818,3.1879,3.0818,3.1466,1896966,0
2013-09-27,3.1408,3.1408,3.023,3.0581,1311254,0
2013-09-30,2.9985,3.0387,2.9525,2.9927,1397070,0
2013-10-01,2.9468,3.0215,2.9296,2.9641,1274453,0
2013-10-02,2.9758,3.0641,2.964,3.0406,1544568,0
2013-10-03,2.9816,3.0406,2.9463,3.0347,2863342,0
2013-10-04,3.0406,3.0996,3.0286,3.07,1199805,0
2013-10-07,3.0641,3.123,3.0406,3.1113,2401764,0
2013-10-08,3.0996,3.1113,3.0406,3.07,1280108,0
2013-10-09,2.9758,3.0581,2.9227,3.0465,1170546,0
2013-10-10,3.0111,3.07,2.9934,2.9934,980096,0
2013-10-11,2.964,2.9934,2.9227,2.9286,1567060,0
2013-10-14,2.9286,2.9522,2.8815,2.9168,1087575,0
2013-10-15,2.8932,3.0465,2.8815,3.0406,1937772,0
2013-10-16,2.9934,3.07,2.8756,3.023,845963,0
2013-10-17,3.1879,3.2527,3.1525,3.1937,2761976,0
2013-10-18,3.1937,3.2291,3.1702,3.182,1216481,0
2013-10-21,3.2585,3.3175,3.2056,3.3116,1795679,0
2013-10-22,3.3824,3.4766,3.3116,3.3352,3370694,0
2013-10-23,3.3882,3.4354,3.2822,3.288,1057296,0
2013-10-24,3.3411,3.3824,3.2585,3.3586,998831,0
2013-10-25,3.3765,3.4,3.3057,3.3824,992869,0
2013-10-28,3.4825,3.4943,3.3411,3.4117,823357,0
2013-10-29,3.4117,3.4766,3.2999,3.3175,756430,0
2013-10-30,3.3352,3.3586,3.1054,3.2291,1109983,0
2013-10-31,3.3233,3.3471,3.2645,3.3116,2207474,0
2013-11-01,3.2704,3.4176,3.2704,3.3824,1422168,0
2013-11-04,3.4589,3.4943,3.453,3.4649,3308509,0
2013-11-05,3.5061,3.5355,3.4766,3.5061,1400848,0
2013-11-06,3.5768,3.624,3.5296,3.5885,2592943,0
2013-11-07,3.6063,3.6298,3.4589,3.4589,1456690,0
2013-11-08,3.3411,3.565,3.3293,3.4825,825040,0
2013-11-11,3.3528,3.4,3.3293,3.3705,1054502,0
2013-11-12,3.3175,3.3647,3.241,3.2585,847250,0
2013-11-13,3.2939,3.3411,3.1997,3.2645,630392,0
2013-11-14,3.2349,3.4235,3.2114,3.4235,938630,0
2013-11-15,3.3824,3.4295,3.3293,3.3352,822537,0
2013-11-18,3.3175,3.3647,3.2349,3.2585,570803,0
2013-11-19,3.241,3.2704,3.1408,3.1525,587478,0
2013-11-20,3.1937,3.2704,3.0759,3.0935,923371,0
2013-11-21,3.017,3.0641,2.9286,2.9581,1379389,0
2013-11-22,3.1172,3.1879,3.0759,3.0877,900595,0
2013-11-25,3.0818,3.1054,2.9403,2.9698,1543403,0
2013-11-26,2.8697,2.8815,2.7873,2.7873,835279,0
2013-11-27,2.8932,2.9109,2.8108,2.8225,649993,0
2013-11-29,2.9286,2.9403,2.8875,2.9168,341344,0
2013-12-02,2.8875,2.9403,2.8166,2.8166,873192,0
2013-12-03,2.852,2.8637,2.7695,2.7753,1310095,0
2013-12-04,2.7106,2.7399,2.6104,2.7165,2317806,0
2013-12-05,2.6812,2.7577,2.6752,2.6928,779081,0
2013-12-06,2.6928,2.746,2.6634,2.7046,1111423,0
2013-12-09,2.7518,2.8756,2.7518,2.8697,1111378,0
2013-12-10,2.8875,3.0051,2.8697,2.9934,1145899,0
2013-12-11,2.8283,2.852,2.8048,2.8108,2045318,0
2013-12-12,2.6516,2.8991,2.634,2.8343,4742153,0
2013-12-13,2.7165,2.7753,2.6516,2.7399,3009345,0
2013-12-16,3.0581,3.0581,2.6459,2.746,1360251,0
2013-12-17,2.746,2.7931,2.7399,2.746,876590,0
2013-12-18,2.7695,2.8402,2.7224,2.746,1169398,0
2013-12-19,2.6104,2.6634,2.5869,2.6634,1325683,0
2013-12-20,2.6046,2.8697,2.5927,2.7046,4418506,0
2013-12-23,2.6752,2.7342,2.5927,2.7342,624546,0
2013-12-24,2.7165,2.7813,2.6575,2.7813,680126,0
2013-12-26,2.7813,2.8225,2.7636,2.7813,411119,0
2013-12-27,2.7636,2.799,2.7342,2.799,598599,0
2013-12-30,2.799,2.8283,2.687,2.7518,927250,0
2013-12-31,2.7341,2.8343,2.6987,2.8343,614659,0
2014-01-02,2.8637,2.9581,2.8402,2.9522,1217207,0
2014-01-03,2.9698,2.9698,2.9227,2.9345,877541,0
2014-01-06,2.799,2.8815,2.7813,2.8283,892118,0
2014-01-07,2.8166,2.8462,2.7695,2.8462,502246,0
2014-01-08,2.8048,2.8283,2.7695,2.7873,380450,0
2014-01-09,2.7577,2.7931,2.7518,2.7636,726491,0
2014-01-10,2.7753,2.8048,2.7106,2.799,1203029,0
2014-01-13,2.7873,2.9758,2.7636,2.9698,809622,0
2014-01-14,2.9698,3.0465,2.9522,2.9581,852593,0
2014-01-15,2.9403,3.0759,2.9403,3.0581,448027,0
2014-01-16,3.0581,3.0996,3.017,3.0996,570122,0
2014-01-17,3.1349,3.1761,3.1113,3.1761,549998,0
2014-01-21,3.1289,3.1879,3.0935,3.1879,948634,0
2014-01-22,3.1583,3.1643,3.0877,3.1113,535761,0
2014-01-23,3.182,3.2174,3.1525,3.182,777081,0
2014-01-24,3.1997,3.2291,3.1054,3.1997,802211,0
2014-01-27,3.1408,3.2056,3.1289,3.1643,1482053,0
2014-01-28,3.1761,3.2999,3.1408,3.2349,782939,0
2014-01-29,3.2056,3.2763,3.123,3.2645,949291,0
2014-01-30,3.1643,3.2645,3.1643,3.2114,753012,0
2014-01-31,3.3764,3.4,3.3233,3.4,940787,0
2014-02-03,3.5768,3.6063,3.5061,3.5179,3220889,0
2014-02-04,3.4354,3.5415,3.4354,3.5238,1655464,0
2014-02-05,3.5532,3.565,3.3882,3.3942,1505014,0
2014-02-06,3.4766,3.5532,3.4649,3.512,568393,0
2014-02-07,3.5355,3.5355,3.4825,3.5355,1609160,0
2014-02-10,3.5532,3.5826,3.5238,3.5355,3827367,0
2014-02-11,3.565,3.9421,3.565,3.9185,3142659,0
2014-02-12,3.8832,3.9775,3.8007,3.8182,1388980,0
2014-02-13,3.9009,4.0776,3.8832,4.0717,1045125,0
2014-02-14,4.2427,4.3016,4.2131,4.2545,1730719,0
2014-02-18,4.4018,4.4548,4.3723,4.4018,918481,0
2014-02-19,4.4018,4.4313,4.2484,4.3075,1109257,0
2014-02-20,4.3781,4.6551,4.3605,4.6021,977670,0
2014-02-21,4.5963,4.7907,4.5903,4.6905,1398548,0
2014-02-24,4.8201,4.8731,4.7435,4.8378,1352287,0
2014-02-25,4.826,4.8319,4.7023,4.7141,1024909,0
2014-02-26,4.7671,4.7789,4.6138,4.6787,1424662,0
2014-02-27,4.7258,4.7847,4.6727,4.6727,1009448,0
2014-02-28,4.7966,4.8141,4.6905,4.72,1495712,0
2014-03-03,4.9438,4.9674,4.826,4.8496,1447941,0
2014-03-04,4.7671,4.8909,4.7318,4.8613,822126,0
2014-03-05,4.8437,4.9851,4.8201,4.9851,687832,0
2014-03-06,5.0146,5.1855,4.9792,5.1736,762084,0
2014-03-07,5.1147,5.3445,5.1147,5.2915,1350401,0
2014-03-10,5.327,5.6569,5.321,5.4212,2099828,0
2014-03-11,5.6332,5.6392,5.3092,5.4328,1158030,0
2014-03-12,5.48,5.5945,5.3893,5.5886,996255,0
2014-03-13,5.5886,5.981,5.5644,5.8906,1604482,0
2014-03-14,5.7877,5.8544,5.7636,5.8422,3069977,0
2014-03-17,5.6489,5.7032,5.3532,5.3652,2150649,0
2014-03-18,5.2869,5.5886,5.2869,5.4618,1507445,0
2014-03-19,5.3954,5.48,5.154,5.1842,2511341,0
2014-03-20,5.1119,5.4195,5.0817,5.3471,1972540,0
2014-03-21,5.3954,5.4498,5.1661,5.1902,5167571,0
2014-03-24,5.0575,5.1661,4.9368,4.9971,2237021,0
2014-03-25,5.0334,5.1238,5.0153,5.0695,1153019,0
2014-03-26,5.0936,5.1359,4.985,4.985,1765815,0
2014-03-27,4.9308,4.9729,4.8402,4.9488,1333213,0
2014-03-28,4.9609,5.0454,4.9368,4.991,1292562,0
2014-03-31,5.0876,5.2205,4.985,5.0273,1012100,0
2014-04-01,5.2385,5.3592,5.1479,5.2022,896741,0
2014-04-02,5.492,5.5222,5.4016,5.4618,1173753,0
2014-04-03,5.5342,5.5945,5.48,5.5886,960929,0
2014-04-04,5.6791,5.6913,5.492,5.5162,968805,0
2014-04-07,5.5945,5.7998,5.5766,5.6611,1644597,0
2014-04-08,5.7456,5.7515,5.6067,5.7213,1011520,0
2014-04-09,5.6791,6.035,5.6671,5.9445,1414395,0
2014-04-10,5.9508,5.9689,5.7515,5.7696,881447,0
2014-04-11,5.9268,6.0111,5.7998,5.8119,724011,0
2014-04-14,6.1253,6.2651,6.0953,6.1081,895039,0
2014-04-15,5.9508,6.1793,5.9268,6.1445,1087881,0
2014-04-16,6.1859,6.1859,6.0293,6.0654,689269,0
2014-04-17,6.0527,6.1445,5.9626,5.9746,734012,0
2014-04-21,5.9689,6.0111,5.7334,5.8723,1143500,0
2014-04-22,5.9207,6.162,5.9144,6.1144,2493701,0
2014-04-23,6.1381,6.2946,6.1017,6.2045,1292334,0
2014-04-24,6.1445,6.1987,6.0469,6.1081,1687735,0
2014-04-25,6.0775,6.1562,6.0229,6.1504,1095876,0
2014-04-28,6.1562,6.1562,6.0229,6.1144,1510032,0
2014-04-29,5.9626,6.1923,5.9508,6.1677,1270510,0
2014-04-30,6.1081,6.33,6.0527,6.235,573411,0
2014-05-01,6.2045,6.2045,6.0953,6.1381,717940,0
2014-05-02,6.1445,6.2828,6.1317,6.2403,746162,0
2014-05-05,6.4033,6.512,6.379,6.4393,611757,0
2014-05-06,6.4819,6.5178,6.4033,6.4098,619820,0
2014-05-07,6.4151,6.4459,6.1987,6.222,1440959,0
2014-05-08,6.2946,6.3365,6.2097,6.2284,622363,0
2014-05-09,6.3856,6.4033,6.2526,6.3247,962316,0
2014-05-12,6.4995,6.531,6.457,6.4943,1087145,0
2014-05-13,6.5474,6.7111,6.5369,6.6082,1828826,0
2014-05-14,6.6508,6.736,6.6449,6.6574,950397,0
2014-05-15,6.6508,6.6632,6.5061,6.5598,1014465,0
2014-05-16,6.5598,6.6331,6.531,6.6148,1211178,0
2014-05-19,6.6869,6.7588,6.6383,6.6933,558114,0
2014-05-20,6.6383,6.6744,6.6024,6.6685,755864,0
2014-05-21,6.6331,6.6744,6.5899,6.6331,585908,0
2014-05-22,6.6632,6.6685,6.5728,6.5728,455436,0
2014-05-23,6.5369,6.5474,6.4819,6.4943,729423,0
2014-05-27,6.4151,6.421,6.089,6.089,1748808,0
2014-05-28,6.0953,6.1562,5.8844,5.8906,1397537,0
2014-05-29,5.9323,5.9626,5.8661,5.8906,1210628,0
2014-05-30,5.9207,5.9689,5.8544,5.9268,1265802,0
2014-06-02,5.9871,6.162,5.9746,6.1195,967033,0
2014-06-03,6.1317,6.2045,6.089,6.1793,747626,0
2014-06-04,6.162,6.1735,6.0833,6.089,620161,0
2014-06-05,6.1735,6.2097,6.1253,6.1381,799468,0
2014-06-06,6.0711,6.222,6.0111,6.2097,1121240,0
2014-06-09,6.1253,6.1253,6.035,6.0413,609404,0
2014-06-10,5.9871,6.0711,5.9207,6.059,833118,0
2014-06-11,5.981,6.0654,5.9508,6.0293,1079994,0
2014-06-12,5.9445,5.9445,5.7998,5.8361,2719315,0
2014-06-13,5.5945,5.6428,5.48,5.6248,1681530,0
2014-06-16,5.7032,5.7334,5.5704,5.6248,1054457,0
2014-06-17,5.4618,5.6248,5.4317,5.6188,1621551,0
2014-06-18,5.7817,5.8782,5.7394,5.8723,1066925,0
2014-06-19,5.9384,6.3975,5.8782,6.3856,2098370,0
2014-06-20,6.3365,6.3856,6.1859,6.288,5600517,0
2014-06-23,6.3731,6.5532,6.3064,6.531,1668085,0
2014-06-24,6.5061,6.5178,6.2946,6.2946,1026534,0
2014-06-25,6.2462,6.3607,6.2284,6.3247,579119,0
2014-06-26,6.277,6.5474,6.2526,6.512,729985,0
2014-06-27,6.3856,6.5532,6.3064,6.5422,1189290,0
2014-06-30,6.476,6.6685,6.4511,6.6574,1067648,0
2014-07-01,6.6685,6.6809,6.5369,6.5598,672644,0
2014-07-02,6.5598,6.6744,6.476,6.6214,893100,0
2014-07-03,6.3731,6.3975,6.2526,6.3064,1122151,0
2014-07-07,5.9689,6.0111,5.8483,5.9323,1871516,0
2014-07-08,6.0527,6.1445,5.8962,5.9323,2857811,0
2014-07-09,6.1381,6.1859,6.0174,6.0413,2736301,0
2014-07-10,6.0654,6.1381,5.8962,5.9084,1802582,0
2014-07-11,6.1081,6.2097,6.0654,6.1735,1841415,0
2014-07-14,6.0469,6.2161,6.035,6.1195,1336129,0
2014-07-15,6.3005,6.3064,6.0174,6.0413,1527819,0
2014-07-16,6.1381,6.2526,6.1195,6.2045,1358936,0
2014-07-17,6.1987,6.4327,6.1677,6.4275,1568825,0
2014-07-18,6.271,6.5422,6.2651,6.5369,1323004,0
2014-07-21,6.531,6.6574,6.512,6.6148,1240994,0
2014-07-22,6.5788,6.6331,6.4995,6.5728,638373,0
2014-07-23,6.6383,6.8138,6.5728,6.5728,990002,0
2014-07-24,6.6082,6.6933,6.5664,6.6273,660594,0
2014-07-25,6.4151,6.4151,5.981,5.9928,3876278,0
2014-07-28,6.1017,6.2097,6.0111,6.0229,1671255,0
2014-07-29,6.0111,6.0174,5.8906,5.9626,1106653,0
2014-07-30,5.7456,5.9207,5.7334,5.8599,893986,0
2014-07-31,5.8239,5.8661,5.6913,5.7575,2172426,0
2014-08-01,5.7636,5.8179,5.673,5.7092,1607619,0
2014-08-04,5.673,5.8962,5.6489,5.8119,1107148,0
2014-08-05,5.8361,5.9323,5.7334,5.9207,902548,0
2014-08-06,6.0054,6.2284,6.0054,6.1562,1162626,0
2014-08-07,6.1735,6.2651,6.0711,6.2284,1221359,0
2014-08-08,6.162,6.3496,6.1562,6.271,790503,0
2014-08-11,6.0953,6.2651,6.0833,6.1987,774093,0
2014-08-12,6.0775,6.1859,6.0054,6.1317,1045841,0
2014-08-13,5.9384,5.9746,5.8483,5.9268,1412845,0
2014-08-14,5.8661,5.981,5.8544,5.9508,1540013,0
2014-08-15,5.7939,5.8962,5.7334,5.8119,1000278,0
2014-08-18,5.7939,5.8544,5.7756,5.8483,511290,0
2014-08-19,5.8483,5.9023,5.7274,5.7334,681495,0
2014-08-20,5.7575,5.8801,5.7514,5.7881,487150,0
2014-08-21,5.6287,5.7269,5.6042,5.6777,1495737,0
2014-08-22,5.8495,5.8985,5.7698,5.7943,945519,0
2014-08-25,5.7943,5.8739,5.7637,5.7637,500422,0
2014-08-26,5.8312,5.8312,5.6777,5.7575,645604,0
2014-08-27,5.6349,5.6717,5.592,5.592,660896,0
2014-08-28,5.6656,5.733,5.5858,5.6656,719758,0
2014-08-29,5.7269,5.7943,5.7024,5.7575,555639,0
2014-09-02,5.7146,5.739,5.5245,5.5245,1162051,0
2014-09-03,5.6287,5.7084,5.598,5.641,1135073,0
2014-09-04,5.6838,5.7575,5.5061,5.5245,1000029,0
2014-09-05,5.5428,5.6594,5.5368,5.6533,800337,0
2014-09-08,5.6165,5.6594,5.4571,5.4755,1078725,0
2014-09-09,5.3713,5.6533,5.3589,5.6165,1242523,0
2014-09-10,5.5797,5.6594,5.5306,5.5797,1276430,0
2014-09-11,5.5306,5.6165,5.4447,5.592,1020402,0
2014-09-12,5.402,5.4938,5.3958,5.4141,662281,0
2014-09-15,5.408,5.4816,5.3774,5.408,1070642,0
2014-09-16,5.4755,5.5552,5.3958,5.408,1200633,0
2014-09-17,5.3038,5.3589,5.1076,5.1198,933501,0
2014-09-18,5.1136,5.1872,5.0585,5.175,1386007,0
2014-09-19,5.2485,5.3958,5.2119,5.3038,2323728,0
2014-09-22,5.1567,5.1567,4.8684,4.8929,1411496,0
2014-09-23,4.9972,5.0033,4.8745,4.9849,2150378,0
2014-09-24,4.9359,5.0708,4.9175,4.9666,1282223,0
2014-09-25,4.9297,5.0218,4.85,4.8808,1500125,0
2014-09-26,4.9726,5.0401,4.9235,4.9849,1489360,0
2014-09-29,5.034,5.1322,5.0278,5.1014,1198673,0
2014-09-30,5.2485,5.4202,5.1812,5.1996,2994670,0
2014-10-01,5.2854,5.4265,5.2731,5.3038,1202179,0
2014-10-02,5.3528,5.3834,5.316,5.3713,905338,0
2014-10-03,5.2915,5.4141,5.0953,5.0953,1075777,0
2014-10-06,5.224,5.3099,5.1444,5.2793,1477136,0
2014-10-07,5.365,5.3834,5.1933,5.2179,962092,0
2014-10-08,5.2485,5.6594,5.0033,5.5306,2282210,0
2014-10-09,5.4816,5.5183,5.1505,5.3222,1410387,0
2014-10-10,5.2976,5.4876,5.1444,5.1933,1682817,0
2014-10-13,5.2425,5.5123,5.2179,5.2915,1269475,0
2014-10-14,5.316,5.4325,5.2425,5.2731,1309324,0
2014-10-15,5.2547,5.4693,5.1014,5.1567,1650043,0
2014-10-16,5.316,5.3467,5.0708,5.0891,1629680,0
2014-10-17,5.3467,5.3589,4.9726,5.0156,2736567,0
2014-10-20,5.0585,5.0891,4.8623,5.0646,1285907,0
2014-10-21,5.1444,5.2302,5.0524,5.0585,1145715,0
2014-10-22,5.1996,5.2057,4.991,4.991,1035994,0
2014-10-23,5.1322,5.1627,5.0156,5.1444,1082740,0
2014-10-24,5.3038,5.3774,5.2302,5.2425,1335171,0
2014-10-27,5.2425,5.2793,5.1381,5.1933,1053075,0
2014-10-28,5.3283,5.365,5.2547,5.3467,748411,0
2014-10-29,5.2179,5.3344,5.0278,5.0524,1072256,0
2014-10-30,5.0585,5.1136,4.7887,4.7887,1678821,0
2014-10-31,4.5557,4.6476,4.4822,4.5067,2602781,0
2014-11-03,4.5741,4.5986,4.4883,4.5741,2193475,0
2014-11-04,4.5128,4.5864,4.384,4.433,1628602,0
2014-11-05,4.286,4.3289,4.1205,4.1756,1602153,0
2014-11-06,4.2185,4.3228,4.1756,4.243,2179652,0
2014-11-07,4.2002,4.433,4.1081,4.3902,3360846,0
2014-11-10,4.2737,4.2922,4.004,4.0468,1414515,0
2014-11-11,4.0959,4.243,3.9917,4.194,2515667,0
2014-11-12,4.243,4.2798,4.1388,4.1756,1661753,0
2014-11-13,4.2308,4.2615,4.0836,4.1327,959026,0
2014-11-14,4.2124,4.3595,4.0959,4.3228,2198200,0
2014-11-17,4.3533,4.4822,4.2002,4.4822,1547117,0
2014-11-18,4.6783,4.9114,4.6661,4.8684,2397520,0
2014-11-19,4.991,5.0095,4.6047,4.6231,2138822,0
2014-11-20,4.7335,4.85,4.66,4.7152,1499962,0
2014-11-21,4.9114,4.9359,4.7029,4.7152,1818869,0
2014-11-24,4.8684,4.8745,4.6231,4.7152,1750251,0
2014-11-25,4.7152,4.7887,4.5374,4.7765,1383004,0
2014-11-26,4.7274,4.801,4.5925,4.7213,975379,0
2014-11-28,4.5067,4.5067,4.1695,4.2124,1141627,0
2014-12-01,4.243,4.5005,4.2185,4.476,1894091,0
2014-12-02,4.3656,4.4515,4.2247,4.335,914347,0
2014-12-03,4.3533,4.5434,4.3289,4.4944,1180634,0
2014-12-04,4.519,4.5434,4.4085,4.4085,826314,0
2014-12-05,4.3043,4.3043,4.053,4.0959,1357036,0
2014-12-08,4.1327,4.3473,4.053,4.243,1706000,0
2014-12-09,4.3656,4.5374,4.3656,4.5067,1521333,0
2014-12-10,4.4822,4.5312,4.384,4.4147,1627094,0
2014-12-11,4.3902,4.4699,4.2982,4.3106,1859372,0
2014-12-12,4.3595,4.6292,4.3595,4.6231,1933474,0
2014-12-15,4.476,4.5128,4.3106,4.3106,2944235,0
2014-12-16,4.4454,4.519,4.2063,4.2308,2676066,0
2014-12-17,4.5067,4.5741,4.2982,4.519,2344404,0
2014-12-18,4.7152,4.8991,4.6047,4.85,1734582,0
2014-12-19,4.8562,4.8745,4.7642,4.8745,12348914,0
2014-12-22,4.758,4.8317,4.3718,4.3778,1822210,0
2014-12-23,4.4391,4.4699,4.2369,4.2492,1542627,0
2014-12-24,4.1388,4.4391,4.1388,4.3718,742341,0
2014-12-26,4.4209,4.7213,4.4209,4.5067,927107,0
2014-12-29,4.5496,4.5619,4.3228,4.3473,1262007,0
2014-12-30,4.6109,4.6109,4.3964,4.5619,1107418,0
2014-12-31,4.5496,4.6967,4.5005,4.6416,1187888,0
2015-01-02,4.5067,4.6109,4.4515,4.6109,1125758,0
2015-01-05,4.5741,4.7642,4.5128,4.758,1558674,0
2015-01-06,4.8255,5.2731,4.8255,5.2363,2297035,0
2015-01-07,5.175,5.451,5.1259,5.3222,1967012,0
2015-01-08,5.2793,5.4447,5.1996,5.267,1396695,0
2015-01-09,5.3528,5.6533,5.3528,5.6533,1247956,0
2015-01-12,5.6165,5.9783,5.6165,5.9415,2274124,0
2015-01-13,5.8985,6.0578,5.7759,5.9353,2212057,0
2015-01-14,5.7698,5.9721,5.7146,5.8495,1547040,0
2015-01-15,6.033,6.1865,5.8739,6.162,1932712,0
2015-01-16,6.18,6.5055,6.18,6.438,2070493,0
2015-01-20,6.6527,6.9225,6.5912,6.7444,3670406,0
2015-01-21,6.9409,6.9526,6.6835,6.8119,4961831,0
2015-01-22,6.8184,6.8859,6.6705,6.7013,2258116,0
2015-01-23,6.6403,6.6953,6.3895,6.4936,1952860,0
2015-01-26,6.3895,6.6285,6.328,6.6285,1676783,0
2015-01-27,6.6463,6.8918,6.5972,6.8741,1909436,0
2015-01-28,6.6593,6.789,6.4564,6.5794,2094397,0
2015-01-29,6.4505,6.567,6.3895,6.5605,1746513,0
2015-01-30,6.4078,6.8421,6.3895,6.8309,1515469,0
2015-02-02,6.7077,7.0882,6.6463,6.9592,1774497,0
2015-02-03,6.9409,6.9775,6.7326,6.7444,1777550,0
2015-02-04,6.8054,6.9284,6.7202,6.8807,2595768,0
2015-02-05,6.7202,6.8119,6.6463,6.7444,2534474,0
2015-02-06,6.4872,6.6344,6.4564,6.4872,3025342,0
2015-02-09,6.3765,6.567,6.3332,6.5178,1972202,0
2015-02-10,6.4812,6.6659,6.4623,6.5847,1656103,0
2015-02-11,6.6226,6.677,6.567,6.6344,1273684,0
2015-02-12,6.6161,6.6659,6.531,6.5794,1428595,0
2015-02-13,6.6403,6.7444,6.5794,6.6527,1164796,0
2015-02-17,6.5539,6.5735,6.2481,6.2481,1910815,0
2015-02-18,6.3156,6.4197,6.1742,6.3587,2562794,0
2015-02-19,6.4872,6.531,6.1865,6.2174,1632726,0
2015-02-20,6.3156,6.3156,6.0578,6.1011,2875293,0
2015-02-23,6.0699,6.3156,6.0699,6.309,1596727,0
2015-02-24,6.2671,6.4197,6.2423,6.3156,1271522,0
2015-02-25,6.383,6.3954,6.2481,6.3156,1391661,0
2015-02-26,6.4256,6.4688,6.3587,6.3895,979045,0
2015-02-27,6.3954,6.5794,6.3954,6.4936,1158004,0
2015-03-02,6.3398,6.4936,6.2606,6.2789,1693207,0
2015-03-03,6.1742,6.2423,5.9292,5.9476,1620470,0
2015-03-04,5.9603,5.9966,5.6656,5.7514,1647869,0
2015-03-05,5.7146,5.7698,5.592,5.641,1104451,0
2015-03-06,5.3467,5.408,5.2119,5.2425,2865180,0
2015-03-09,5.3099,5.3283,5.0585,5.0585,2074026,0
2015-03-10,5.0278,5.2057,4.9604,5.1198,2102404,0
2015-03-11,5.2363,5.3344,5.083,5.2976,2609127,0
2015-03-12,5.3038,5.3283,5.1872,5.2609,1360829,0
2015-03-13,5.1198,5.1812,4.9726,5.1198,1579863,0
2015-03-16,5.2854,5.3283,5.0646,5.2119,1655700,0
2015-03-17,5.1381,5.267,5.1381,5.1996,1887288,0
2015-03-18,5.2307,5.5936,5.1931,5.5684,2157996,0
2015-03-19,5.5247,5.6562,5.4496,5.5559,1313945,0
2015-03-20,5.6436,5.8407,5.5434,5.6624,5056987,0
2015-03-23,5.6812,5.7749,5.6061,5.6686,1387147,0
2015-03-24,5.6748,5.7562,5.6186,5.7562,768611,0
2015-03-25,5.8625,5.9189,5.7813,5.8,1254170,0
2015-03-26,5.9502,5.9626,5.6186,5.6812,1484003,0
2015-03-27,5.7062,5.8063,5.6812,5.6936,1286613,0
2015-03-30,5.5059,5.5873,5.4496,5.5309,845807,0
2015-03-31,5.4559,5.4809,5.3182,5.3371,1358056,0
2015-04-01,5.2057,5.4309,5.2057,5.4122,2287934,0
2015-04-02,5.5623,5.6061,5.3995,5.4809,974313,0
2015-04-06,5.6311,5.7499,5.5559,5.6748,1018902,0
2015-04-07,5.5373,5.6061,5.4809,5.5184,1225602,0
2015-04-08,5.5059,5.5059,5.2995,5.3808,1274468,0
2015-04-09,5.3682,5.4747,5.3057,5.3682,922823,0
2015-04-10,5.5247,5.6498,5.4621,5.6374,1070847,0
2015-04-13,5.6436,5.7375,5.6186,5.6748,1067971,0
2015-04-14,5.6186,5.6999,5.5997,5.6936,1229077,0
2015-04-15,5.7625,5.8688,5.7437,5.8564,941450,0
2015-04-16,5.9064,5.9877,5.8625,5.9125,1342201,0
2015-04-17,5.9125,5.9626,5.7875,5.8688,1191038,0
2015-04-20,5.9001,5.9251,5.8,5.8938,649854,0
2015-04-21,5.9251,6.0877,5.8938,6.0565,687692,0
2015-04-22,5.9564,5.9626,5.6374,5.6436,968161,0
2015-04-23,5.7749,5.8688,5.7499,5.8564,594080,0
2015-04-24,5.6061,5.7125,5.3872,5.4059,1536425,0
2015-04-27,5.4683,5.6374,5.4309,5.5684,1295565,0
2015-04-28,5.6562,5.825,5.5684,5.8125,1691938,0
2015-04-29,5.8125,5.8625,5.6186,5.8,1292368,0
2015-04-30,5.8751,5.9877,5.8,5.9125,1891561,0
2015-05-01,5.8,5.8751,5.6686,5.8,878413,0
2015-05-04,5.4309,5.4371,5.1744,5.1931,3218613,0
2015-05-05,5.1931,5.1994,4.9303,4.9991,2502744,0
2015-05-06,4.8365,4.9928,4.7926,4.8177,2299796,0
2015-05-07,4.8114,4.9616,4.7926,4.9366,1918733,0
2015-05-08,4.9178,4.9553,4.8489,4.9116,866267,0
2015-05-11,4.8615,4.949,4.8553,4.8865,635956,0
2015-05-12,4.8489,4.9928,4.8302,4.9366,764652,0
2015-05-13,5.0304,5.0429,4.7801,4.8803,1925766,0
2015-05-14,4.9741,5.093,4.9303,5.0617,1370204,0
2015-05-15,4.7238,4.9804,4.7238,4.8927,2244763,0
2015-05-18,4.8615,4.8677,4.5362,4.6925,1632537,0
2015-05-19,4.5549,4.7113,4.5424,4.5612,1234350,0
2015-05-20,4.5362,4.655,4.5048,4.5736,889919,0
2015-05-21,4.6487,4.6801,4.6113,4.6487,811925,0
2015-05-22,4.5986,4.6675,4.5612,4.5736,838296,0
2015-05-26,4.3547,4.5111,4.3547,4.4485,1369924,0
2015-05-27,4.2922,4.3861,4.2672,4.3861,1063814,0
2015-05-28,4.3422,4.5487,4.336,4.4674,2244650,0
2015-05-29,4.4485,4.4798,4.4173,4.4423,1036485,0
2015-06-01,4.5424,4.5674,4.3922,4.4298,629993,0
2015-06-02,4.3797,4.4111,4.3547,4.3861,852362,0
2015-06-03,4.2232,4.2608,4.2107,4.2171,1173137,0
2015-06-04,4.098,4.1357,4.0856,4.098,1217568,0
2015-06-05,3.9918,4.0419,3.9668,4.0105,1089868,0
2015-06-08,3.9605,3.9793,3.8728,3.9418,1441967,0
2015-06-09,4.0294,4.0794,3.9543,3.9543,820437,0
2015-06-10,4.1544,4.1544,4.0231,4.0669,795395,0
2015-06-11,4.0419,4.0669,4.0105,4.0419,1110324,0
2015-06-12,3.8979,4.0231,3.8979,3.9855,1944784,0
2015-06-15,3.9229,3.9356,3.8291,3.8792,1654218,0
2015-06-16,3.8541,3.9918,3.8166,3.8918,1570948,0
2015-06-17,3.8667,4.0231,3.8478,3.998,1410482,0
2015-06-18,4.0856,4.0856,3.9543,4.0231,1387465,0
2015-06-19,3.9918,4.0544,3.9167,3.9605,6303131,0
2015-06-22,3.9042,3.9855,3.8792,3.973,1289490,0
2015-06-23,3.9605,4.0419,3.9479,4.0169,1616014,0
2015-06-24,4.0043,4.0355,3.9356,3.9668,1026894,0
2015-06-25,4.0544,4.092,4.0231,4.0481,726737,0
2015-06-26,4.0231,4.092,4.0169,4.0419,891838,0
2015-06-29,4.0481,4.117,4.0419,4.0606,716828,0
2015-06-30,4.0169,4.1294,3.998,4.0355,1241279,0
2015-07-01,3.9479,4.0169,3.9229,3.9418,1421508,0
2015-07-02,3.9229,4.1482,3.9105,4.1357,1007716,0
2015-07-06,4.2107,4.311,4.142,4.2546,1354701,0
2015-07-07,4.2171,4.2421,4.1044,4.1107,1532109,0
2015-07-08,4.0669,4.117,4.0043,4.0169,644744,0
2015-07-09,4.0794,4.117,3.998,4.0481,712193,0
2015-07-10,4.0481,4.2107,4.0231,4.1795,1161789,0
2015-07-13,4.1544,4.2546,4.098,4.2358,899831,0
2015-07-14,4.2171,4.2296,4.1607,4.167,1386234,0
2015-07-15,4.0231,4.0856,3.9918,4.0419,2293690,0
2015-07-16,4.0544,4.092,4.0294,4.0731,988376,0
2015-07-17,4.0419,4.0669,3.8478,3.8478,2214894,0
2015-07-20,3.5976,3.6852,3.4663,3.485,2094225,0
2015-07-21,3.5413,3.7415,3.51,3.6477,1582296,0
2015-07-22,3.5351,3.7478,3.4725,3.7102,1501263,0
2015-07-23,3.754,3.7665,3.5538,3.5976,1510691,0
2015-07-24,3.51,3.7165,3.3662,3.6789,2762464,0
2015-07-27,3.5476,3.5852,3.3098,3.3662,2117559,0
2015-07-28,3.2911,3.3724,3.2597,3.3161,1495828,0
2015-07-29,3.2597,3.485,3.2473,3.4412,2224963,0
2015-07-30,3.3098,3.3224,3.1659,3.1972,1543297,0
2015-07-31,3.1972,3.3786,3.1972,3.3475,1462425,0
2015-08-03,3.2723,3.2973,3.0909,3.1471,1332941,0
2015-08-04,3.141,3.1972,3.0221,3.0659,1419589,0
2015-08-05,3.0846,3.1221,2.9844,2.9971,891200,0
2015-08-06,3.0659,3.1471,3.0031,3.0408,1703463,0
2015-08-07,2.8906,2.9595,2.7654,2.7968,2482286,0
2015-08-10,2.8218,2.9595,2.7843,2.9406,2184846,0
2015-08-11,2.9281,2.9844,2.8218,2.972,2356296,0
2015-08-12,3.0533,3.1784,2.9907,3.1659,2476532,0
2015-08-13,3.0659,3.1221,2.8969,2.9094,1373559,0
2015-08-14,2.8656,2.8843,2.7092,2.7592,1406007,0
2015-08-17,2.6967,2.853,2.6528,2.8155,2023420,0
2015-08-18,2.6778,2.8279,2.6654,2.7968,2229600,0
2015-08-19,2.7468,2.9156,2.7342,2.8969,2395182,0
2015-08-20,3.1033,3.266,3.0345,3.2159,2962409,0
2015-08-21,3.3224,3.3411,3.0846,3.1784,3810296,0
2015-08-24,3.0971,3.2285,2.8406,2.8719,2596187,0
2015-08-25,2.8719,2.8843,2.8029,2.8093,1399612,0
2015-08-26,2.6717,2.7404,2.6341,2.6341,2126831,0
2015-08-27,2.5777,2.8029,2.5466,2.7342,4567880,0
2015-08-28,2.778,2.9781,2.7718,2.9344,2571311,0
2015-08-31,2.7968,3.0471,2.7843,2.9781,3330812,0
2015-09-01,3.0158,3.1283,2.9971,3.0095,2409087,0
2015-09-02,2.9678,3.037,2.9301,3.0243,1621415,0
2015-09-03,2.9426,3.1564,2.9301,2.9992,2184897,0
2015-09-04,2.9049,3.1061,2.9049,3.0558,2304811,0
2015-09-08,3.125,3.3451,3.0999,3.3136,3226768,0
2015-09-09,3.3576,3.5085,3.3325,3.4268,3946744,0
2015-09-10,3.2948,3.4772,3.2445,3.4709,3579648,0
2015-09-11,3.4772,3.716,3.4142,3.6846,5139229,0
2015-09-14,3.672,3.6846,3.169,3.2068,4808425,0
2015-09-15,3.2004,3.2633,3.1313,3.1942,2140999,0
2015-09-16,3.2381,3.3325,3.2381,3.2884,2345049,0
2015-09-17,3.2696,3.3011,3.0874,3.169,4231897,0
2015-09-18,3.2759,3.3576,3.2193,3.3514,6965013,0
2015-09-21,3.2507,3.3011,3.125,3.1564,1739105,0
2015-09-22,3.2068,3.2068,2.9804,2.9929,1388740,0
2015-09-23,3.081,3.1124,3.0119,3.0181,1213795,0
2015-09-24,3.0747,3.1564,3.0433,3.1564,1453858,0
2015-09-25,3.0684,3.1187,3.0243,3.0622,1222861,0
2015-09-28,2.9929,3.0307,2.8797,2.8797,1073655,0
2015-09-29,2.8986,2.9489,2.8358,2.8358,1050780,0
2015-09-30,2.8043,2.9301,2.798,2.9175,1132686,0
2015-10-01,3.0495,3.0999,2.8861,2.8924,1291567,0
2015-10-02,2.9867,3.1375,2.9867,3.1375,1549531,0
2015-10-05,3.1438,3.4457,3.1438,3.4394,2758871,0
2015-10-06,3.6091,3.7098,3.5337,3.672,3326966,0
2015-10-07,3.7098,3.7098,3.4457,3.5085,2314674,0
2015-10-08,3.5085,3.7224,3.496,3.5211,2509020,0
2015-10-09,3.7726,4.1436,3.7726,4.1373,3251898,0
2015-10-12,4.2694,4.2694,3.9801,4.0242,2184050,0
2015-10-13,4.1373,4.2694,4.0304,4.0996,2053210,0
2015-10-14,4.4076,4.5334,4.2191,4.4957,3378813,0
2015-10-15,4.5586,4.6467,4.4643,4.5712,2821535,0
2015-10-16,4.59,4.634,4.3952,4.4391,2510770,0
2015-10-19,4.4957,4.5775,4.263,4.3008,1906100,0
2015-10-20,4.3511,4.4894,4.3008,4.4265,1202187,0
2015-10-21,4.2191,4.263,4.0367,4.1311,1863952,0
2015-10-22,4.1184,4.2505,4.1059,4.1813,960603,0
2015-10-23,4.2505,4.4517,4.2127,4.4139,2000250,0
2015-10-26,4.4769,4.4769,4.2505,4.2568,1096106,0
2015-10-27,4.3196,4.4831,4.3008,4.4265,1171332,0
2015-10-28,4.5836,4.7347,4.2944,4.3575,2948607,0
2015-10-29,4.1562,4.282,4.1123,4.1373,1726064,0
2015-10-30,4.087,4.3008,4.087,4.1059,1552869,0
2015-11-02,4.2127,4.326,4.087,4.2757,2071809,0
2015-11-03,4.2065,4.2442,4.0933,4.175,1381743,0
2015-11-04,4.1688,4.2002,3.9361,3.9424,1337242,0
2015-11-05,3.9298,3.9361,3.7349,3.7475,2408984,0
2015-11-06,3.5148,3.5337,3.3827,3.4017,2535899,0
2015-11-09,3.4709,3.5023,3.2319,3.433,3282049,0
2015-11-10,3.3766,3.4079,3.2948,3.3263,1455855,0
2015-11-11,3.3011,3.3514,3.2445,3.2696,1485754,0
2015-11-12,3.1564,3.1942,3.0935,3.1375,1290452,0
2015-11-13,3.1626,3.2884,3.1502,3.2822,767848,0
2015-11-16,3.3011,3.3325,3.2507,3.2884,715363,0
2015-11-17,3.2633,3.2759,3.0622,3.0622,1544600,0
2015-11-18,3.1375,3.1502,2.8861,3.0055,3059141,0
2015-11-19,3.2759,3.3514,3.2193,3.3325,1897828,0
2015-11-20,3.2445,3.2696,3.1375,3.1879,1179920,0
2015-11-23,3.1816,3.1879,3.0999,3.1061,886968,0
2015-11-24,3.2759,3.3387,3.2256,3.3136,1265484,0
2015-11-25,3.3702,3.4017,3.3011,3.3451,1154474,0
2015-11-27,3.2759,3.3576,3.2507,3.2633,664946,0
2015-11-30,3.2633,3.3387,3.2256,3.3136,1245763,0
2015-12-01,3.496,3.5275,3.4394,3.4772,1978040,0
2015-12-02,3.6406,3.6658,3.3576,3.4079,2193703,0
2015-12-03,3.5463,3.5525,3.3325,3.4709,2265643,0
2015-12-04,3.5023,3.6531,3.452,3.6531,2090903,0
2015-12-07,3.6279,3.6972,3.5399,3.5714,1248309,0
2015-12-08,3.6594,3.7098,3.584,3.6783,1538507,0
2015-12-09,3.9675,4.0493,3.8419,3.8983,1567501,0
2015-12-10,3.9801,4.0052,3.9235,3.955,2022993,0
2015-12-11,3.7664,3.9424,3.7098,3.8921,2135434,0
2015-12-14,3.7412,3.7852,3.6594,3.6594,2308883,0
2015-12-15,3.6279,3.7035,3.5777,3.6594,999409,0
2015-12-16,3.7035,3.7789,3.6658,3.716,2158336,0
2015-12-17,3.7475,3.7475,3.4582,3.4896,3505248,0
2015-12-18,3.6909,3.7601,3.6658,3.7098,3124507,0
2015-12-21,3.9801,4.0116,3.9424,4.0052,2163744,0
2015-12-22,3.9486,3.955,3.848,3.8732,1204850,0
2015-12-23,3.9298,4.0116,3.911,3.9927,978576,0
2015-12-24,3.9675,4.087,3.9675,4.043,544028,0
2015-12-28,3.9486,3.9486,3.8198,3.8607,920367,0
2015-12-29,3.8607,3.8732,3.8248,3.848,895757,0
2015-12-30,3.7475,3.8229,3.7412,3.8104,437402,0
2015-12-31,3.7915,3.8292,3.7664,3.8292,706124,0
2016-01-04,3.8419,3.9675,3.8292,3.8732,1476233,0
2016-01-05,4.0996,4.1499,3.9361,4.0052,1394048,0
2016-01-06,4.1625,4.1875,4.0619,4.1625,1510915,0
2016-01-07,4.282,4.3575,4.1059,4.3134,2149954,0
2016-01-08,4.0933,4.1499,4.0178,4.1247,1742717,0
2016-01-11,4.2944,4.3385,4.1311,4.2442,1399862,0
2016-01-12,4.3134,4.4769,4.2316,4.4265,2084506,0
2016-01-13,4.4015,4.5775,4.3825,4.4769,1884821,0
2016-01-14,4.7221,4.7347,4.4925,4.5836,3810934,0
2016-01-15,4.9925,5.0176,4.7503,4.8919,4108664,0
2016-01-19,4.9484,4.9484,4.5272,4.6844,2942088,0
2016-01-20,4.8981,4.9422,4.7786,4.9232,3091608,0
2016-01-21,5.0239,5.2628,4.9767,5.2503,2568818,0
2016-01-22,5.1684,5.3005,5.0679,5.1559,1540768,0
2016-01-25,5.3572,5.5332,5.332,5.508,1576116,0
2016-01-26,5.6716,5.9388,5.6024,5.7407,3698492,0
2016-01-27,5.7344,5.747,5.5143,5.6716,1865733,0
2016-01-28,5.6904,5.7532,5.5835,5.6024,1739334,0
2016-01-29,5.5143,5.5772,5.4264,5.5709,2216120,0
2016-02-01,5.4514,5.6337,5.4137,5.5835,2372230,0
2016-02-02,5.5206,5.7784,5.5206,5.7658,2141797,0
2016-02-03,5.8162,6.1304,5.7658,6.1182,3806131,0
2016-02-04,6.5271,6.772,6.457,6.6711,4131549,0
2016-02-05,6.5644,7.155,6.4767,7.1491,2983331,0
2016-02-08,7.0738,7.284,6.992,7.0928,3429442,0
2016-02-09,7.1616,7.2624,6.6685,6.715,3656154,0
2016-02-10,6.728,6.791,6.3758,6.785,3025128,0
2016-02-11,7.5825,7.9225,7.432,7.8098,3659295,0
2016-02-12,7.7273,8.1117,7.7214,8.0985,2738456,0
2016-02-16,7.5702,7.8779,7.1491,7.155,3177839,0
2016-02-17,7.451,7.47,7.1746,7.413,2152136,0
2016-02-18,7.1865,7.8975,7.0869,7.8844,2483431,0
2016-02-19,7.69,7.7777,7.4006,7.451,2301678,0
2016-02-22,7.3004,7.671,7.2938,7.6206,1583606,0
2016-02-23,7.7463,7.9479,7.6206,7.91,1537820,0
2016-02-24,8.13,8.4253,8.0855,8.149,2845159,0
2016-02-25,8.7337,8.8471,8.4705,8.6394,3014191,0
2016-02-26,8.5766,8.828,8.2433,8.5013,3513335,0
2016-02-29,8.9721,9.0664,8.8411,9.0356,4120709,0
2016-03-01,9.0546,9.086,8.3815,8.4004,3241765,0
2016-03-02,8.4823,8.9982,8.4253,8.9596,2858914,0
2016-03-03,8.9033,9.2242,8.8346,9.1424,3309536,0
2016-03-04,9.0356,9.4431,8.6394,8.7579,4272648,0
2016-03-07,8.9721,9.2176,8.828,9.1168,2595175,0
2016-03-08,9.4627,9.538,9.0605,9.0984,5098377,0
2016-03-09,8.9721,9.0605,8.6074,8.8588,4061040,0
2016-03-10,8.9852,9.3431,8.9852,9.2242,3450680,0
2016-03-11,9.2431,9.3627,8.8719,8.9662,3562068,0
2016-03-14,9.2052,9.2622,8.6899,8.6964,3766010,0
2016-03-15,8.7403,8.8346,8.5327,8.8031,2662877,0
2016-03-16,8.5675,9.625,8.5484,9.568,3815462,0
2016-03-17,10.044,10.184,9.3186,9.452,5360506,0
2016-03-18,9.3382,9.777,9.2936,9.535,8839537,0
2016-03-21,9.4716,9.694,9.2733,9.4647,2012983,0
2016-03-22,9.694,9.738,9.3314,9.548,1769499,0
2016-03-23,8.7579,9.574,8.6276,8.9813,5178439,0
2016-03-24,9.255,9.3853,9.1214,9.306,2339047,0
2016-03-28,9.63,9.63,8.9813,9.2871,1516232,0
2016-03-29,9.4275,10.006,9.3314,9.999,2231152,0
2016-03-30,9.618,9.955,9.4971,9.827,3451898,0
2016-03-31,9.809,9.962,9.554,9.656,1461981,0
2016-04-01,9.3824,9.656,9.2615,9.65,1872632,0
2016-04-04,9.3627,9.3627,9.0703,9.1018,2376408,0
2016-04-05,9.3125,9.3382,9.0324,9.2936,1563137,0
2016-04-06,9.1659,9.4078,9.141,9.2484,1279174,0
2016-04-07,9.4784,9.618,9.3892,9.4206,2692512,0
2016-04-08,9.2805,9.564,9.1915,9.503,2429443,0
2016-04-11,9.745,10.336,9.738,10.305,2032084,0
2016-04-12,10.408,10.585,10.261,10.408,2402536,0
2016-04-13,10.184,10.35,9.968,10.006,2169418,0
2016-04-14,9.84,10.031,9.4784,9.541,1646625,0
2016-04-15,9.51,9.777,9.4206,9.726,1829847,0
2016-04-18,9.4206,9.611,9.2039,9.4451,1946071,0
2016-04-19,9.561,9.975,9.541,9.879,2734701,0
2016-04-20,9.802,10.044,9.3696,9.4588,2289630,0
2016-04-21,9.714,9.738,9.3951,9.579,1473832,0
2016-04-22,9.517,9.592,9.0899,9.1659,2095183,0
2016-04-25,8.9813,9.1725,8.8222,8.9112,2534612,0
2016-04-26,8.9688,8.9813,8.6565,8.8476,1826593,0
2016-04-27,8.8601,9.1279,8.7645,9.0834,1332486,0
2016-04-28,9.2484,9.568,9.217,9.4902,1599100,0
2016-04-29,9.4402,9.854,9.401,9.802,2783621,0
2016-05-02,10.025,10.025,9.3441,9.4275,1699660,0
2016-05-03,9.503,9.541,9.0769,9.179,1328130,0
2016-05-04,9.1528,9.2995,8.7462,8.7645,1862303,0
2016-05-05,8.9302,9.3569,8.8987,9.3441,1936740,0
2016-05-06,9.3382,9.707,9.2871,9.625,2275449,0
2016-05-09,8.8667,9.0002,8.4089,8.4089,1650151,0
2016-05-10,8.4338,8.7711,8.2813,8.6885,1229001,0
2016-05-11,8.8797,9.1613,8.6755,9.1082,1909420,0
2016-05-12,9.0572,9.0703,8.5805,8.5805,1379486,0
2016-05-13,8.7841,8.9374,8.6755,8.7841,1720588,0
2016-05-16,8.8352,8.9112,8.6061,8.7776,2551531,0
2016-05-17,8.4148,8.7141,8.3637,8.498,1771237,0
2016-05-18,8.3703,8.5164,7.6448,7.7338,2642685,0
2016-05-19,7.6703,7.9722,7.6069,7.7974,2761752,0
2016-05-20,8.0835,8.1542,7.6317,7.8616,3321755,0
2016-05-23,7.6127,7.9375,7.4981,7.7463,1684320,0
2016-05-24,7.5872,7.648,7.32,7.3456,2085605,0
2016-05-25,7.263,7.6697,7.1786,7.5806,2711646,0
2016-05-26,7.7083,7.7725,7.3901,7.5623,1700133,0
2016-05-27,7.4471,7.7338,7.32,7.339,2905413,0
2016-05-31,7.2945,7.5681,7.2054,7.4536,1802000,0
2016-06-01,7.4471,7.5872,7.3645,7.5747,2243324,0
2016-06-02,7.6382,7.7338,7.5747,7.6069,1863700,0
2016-06-03,8.0331,8.2715,7.8675,8.2046,4161705,0
2016-06-06,8.0652,8.166,7.9185,8.001,3149701,0
2016-06-07,7.9885,8.0521,7.8288,7.8419,2114790,0
2016-06-08,8.2557,8.7298,8.1923,8.2236,3955031,0
2016-06-09,8.2492,8.498,8.1725,8.3324,2376482,0
2016-06-10,8.3448,8.4881,7.8616,8.0141,2677779,0
2016-06-13,8.1857,8.2112,7.5492,7.7018,3191601,0
2016-06-14,7.7843,7.9185,7.4883,7.5747,2311216,0
2016-06-15,7.5681,8.0521,7.5492,7.9885,3477588,0
2016-06-16,8.2302,8.2623,7.4916,7.6127,3252342,0
2016-06-17,7.7463,7.8799,7.339,7.7397,10644689,0
2016-06-20,7.4156,7.7777,7.3835,7.6763,1991742,0
2016-06-21,7.4471,7.5937,7.2945,7.301,1680278,0
2016-06-22,7.4798,7.6952,7.4222,7.6763,2195300,0
2016-06-23,7.5681,7.7214,7.5492,7.5937,1195206,0
2016-06-24,8.4783,8.5484,8.1542,8.3448,3161677,0
2016-06-27,8.4783,8.4849,7.931,8.1346,2995119,0
2016-06-28,8.2171,8.3703,8.0266,8.1163,2161748,0
2016-06-29,8.4915,8.7527,8.4338,8.5739,2394437,0
2016-06-30,8.7396,8.8058,8.5228,8.6696,1949756,0
2016-07-01,9.1659,9.306,8.9177,9.0965,2360728,0
2016-07-05,9.4206,9.4843,9.1849,9.3696,2669066,0
2016-07-06,9.917,10.044,9.528,9.682,4492397,0
2016-07-07,9.867,9.885,9.4451,9.528,3827223,0
2016-07-08,9.733,10.082,9.586,10.019,4720200,0
2016-07-11,10.165,10.172,9.891,10.095,2911726,0
2016-07-12,10.235,10.662,10.217,10.242,4279694,0
2016-07-13,10.808,10.89,10.522,10.808,3008366,0
2016-07-14,10.573,10.847,10.363,10.833,2769741,0
2016-07-15,10.745,10.979,10.725,10.872,2147636,0
2016-07-18,10.872,10.974,10.77,10.948,1359566,0
2016-07-19,11.018,11.387,11.018,11.274,2652030,0
2016-07-20,11.165,11.165,10.585,10.693,2868890,0
2016-07-21,10.833,11.394,10.827,11.209,2722471,0
2016-07-22,10.897,11.165,10.89,11.12,1639201,0
2016-07-25,10.955,10.986,10.611,10.707,1856930,0
2016-07-26,11.069,11.537,10.993,11.413,1774426,0
2016-07-27,11.356,11.903,11.108,11.744,1995872,0
2016-07-28,11.642,11.719,11.324,11.591,1343804,0
2016-07-29,11.648,11.986,11.623,11.871,1270887,0
2016-08-01,11.992,12.372,11.947,12.336,1355278,0
2016-08-02,12.674,12.845,12.596,12.705,2120783,0
2016-08-03,12.596,12.647,12.266,12.393,1410470,0
2016-08-04,12.845,13.138,12.692,13.004,1927394,0
2016-08-05,12.851,12.89,12.495,12.692,2624095,0
2016-08-08,12.61,12.712,12.533,12.623,1266001,0
2016-08-09,12.705,12.902,12.623,12.75,1336030,0
2016-08-10,13.277,13.348,13.093,13.227,2164070,0
2016-08-11,12.934,13.087,12.667,12.736,2255787,0
2016-08-12,12.978,13.087,12.736,12.794,2024648,0
2016-08-15,12.845,13.093,12.804,12.858,1820539,0
2016-08-16,12.934,13.138,12.787,12.953,1885939,0
2016-08-17,12.845,13.195,12.61,13.08,2803489,0
2016-08-18,13.125,13.269,12.909,13.221,1834440,0
2016-08-19,12.641,12.787,12.47,12.552,2473533,0
2016-08-22,11.89,12.132,11.712,12.093,1981237,0
2016-08-23,11.96,12.171,11.775,11.808,1698530,0
2016-08-24,11.559,11.808,11.102,11.184,3540052,0
2016-08-25,10.758,11.502,10.738,11.095,3232341,0
2016-08-26,11.165,11.406,10.579,10.707,3667629,0
2016-08-29,10.541,10.789,10.527,10.656,1289557,0
2016-08-30,10.35,10.471,9.837,9.987,1960269,0
2016-08-31,9.682,9.917,9.637,9.822,2017937,0
2016-09-01,9.738,10.254,9.714,10.223,1864309,0
2016-09-02,10.356,10.534,10.071,10.356,2820329,0
2016-09-06,10.165,10.585,10.165,10.471,2657216,0
2016-09-07,10.421,10.421,9.962,10.254,1714001,0
2016-09-08,10.235,10.381,9.802,9.898,2313414,0
2016-09-09,9.802,9.847,9.4078,9.4451,2171771,0
2016-09-12,9.2235,9.799,9.1915,9.63,2268806,0
2016-09-13,9.4206,9.51,9.1148,9.2104,2125088,0
2016-09-14,9.2995,9.3765,9.0965,9.1974,1425812,0
2016-09-15,9.0572,9.1593,8.8222,9.0454,1318777,0
2016-09-16,8.9368,8.9688,8.6591,8.7462,3939138,0
2016-09-19,8.8667,8.9623,8.7743,8.8352,974200,0
2016-09-20,8.7396,8.7396,8.5609,8.682,853785,0
2016-09-21,8.7579,9.576,8.7579,9.513,2575088,0
2016-09-22,9.538,9.657,9.2091,9.2995,1845438,0
2016-09-23,9.3765,9.4735,9.0284,9.1509,1175971,0
2016-09-26,9.1836,9.2995,8.9832,8.9963,626042,0
2016-09-27,8.9511,9.0388,8.7638,8.8476,1214776,0
2016-09-28,8.7704,9.2609,8.7579,9.2412,1267472,0
2016-09-29,9.1384,9.2157,8.9708,9.1705,646166,0
2016-09-30,9.2674,9.3765,9.0801,9.1123,1438585,0
2016-10-03,9.0671,9.1253,8.8542,8.9898,944298,0
2016-10-04,8.6479,8.6479,8.0933,8.0999,2489921,0
2016-10-05,7.9002,8.0613,7.616,7.9061,3411063,0
2016-10-06,7.597,7.726,7.4163,7.5067,2192610,0
2016-10-07,7.5583,7.6612,7.0745,7.3004,3535116,0
2016-10-10,7.21,7.394,7.1714,7.3645,2000694,0
2016-10-11,7.0875,7.1648,6.9324,6.9324,2856650,0
2016-10-12,7.0293,7.2356,7.0037,7.1131,1749176,0
2016-10-13,7.3645,7.7516,7.307,7.3967,2404205,0
2016-10-14,7.5905,7.7194,7.3645,7.3907,2875214,0
2016-10-17,7.339,7.5001,7.2742,7.339,1628236,0
2016-10-18,7.6422,7.7129,7.4935,7.6677,1979280,0
2016-10-19,7.9965,8.1451,7.8288,8.0416,2706078,0
2016-10-20,7.984,8.0868,7.7646,7.9061,1950100,0
2016-10-21,7.9061,8.0743,7.8936,7.9709,1147564,0
2016-10-24,7.9775,8.0063,7.6094,7.6742,1719096,0
2016-10-25,7.726,8.0029,7.6742,7.8616,1548372,0
2016-10-26,7.726,7.7836,7.5008,7.6422,1244006,0
2016-10-27,7.3645,7.3868,7.1131,7.2356,1913772,0
2016-10-28,6.9841,7.2676,6.8617,7.0875,2779499,0
2016-10-31,7.0293,7.229,6.9848,7.2231,2133637,0
2016-11-01,7.3193,7.6742,7.3193,7.5322,2009715,0
2016-11-02,7.5131,7.7064,7.3036,7.3259,3973756,0
2016-11-03,7.2938,7.5453,7.2421,7.5067,2651772,0
2016-11-04,7.5131,7.6094,7.3907,7.5256,1783757,0
2016-11-07,7.2938,7.307,7.0103,7.1131,1724201,0
2016-11-08,7.1518,7.2421,6.8617,6.9841,2606630,0
2016-11-09,7.6874,7.7325,7.081,7.307,3715988,0
2016-11-10,7.1779,7.2166,6.6358,6.6809,3690242,0
2016-11-11,6.5198,6.5454,6.0104,6.0878,3969098,0
2016-11-14,6.1458,6.6102,5.9588,6.3071,2052110,0
2016-11-15,6.178,6.5133,6.0878,6.4491,2827236,0
2016-11-16,6.3071,6.3267,6.0491,6.1393,2312044,0
2016-11-17,6.2553,6.4295,5.9394,6.1007,3910364,0
2016-11-18,5.9975,6.0878,5.9201,6.0362,2269332,0
2016-11-21,6.1072,6.2103,6.0233,6.12,1704079,0
2016-11-22,6.0426,6.0621,5.7234,5.9201,3212805,0
2016-11-23,5.6944,5.7782,5.5654,5.6879,2634098,0
2016-11-25,5.6492,5.6879,5.559,5.5912,1469912,0
2016-11-28,5.6428,5.8298,5.6106,5.804,3201496,0
2016-11-29,5.5332,5.5461,5.3784,5.4171,3637849,0
2016-11-30,5.4493,5.4623,5.3055,5.3591,3052373,0
2016-12-01,5.1656,5.5557,5.1269,5.3784,3672551,0
2016-12-02,5.4687,5.5461,5.3849,5.4623,3213850,0
2016-12-05,5.2752,5.4235,5.114,5.3139,4069422,0
2016-12-06,5.2881,5.3655,5.2172,5.2688,2357707,0
2016-12-07,5.4042,5.5848,5.3913,5.43,2277649,0
2016-12-08,5.3784,5.4139,5.2752,5.3913,2132832,0
2016-12-09,4.5077,4.7786,4.5014,4.5787,7994733,0
2016-12-12,4.5659,4.6883,4.5659,4.5917,5527138,0
2016-12-13,4.7658,4.7979,4.6432,4.7335,4748613,0
2016-12-14,4.7076,4.7076,4.224,4.2821,8187112,0
2016-12-15,4.1982,4.2563,4.1274,4.224,3804194,0
2016-12-16,4.3208,4.4304,4.224,4.2627,6130341,0
2016-12-19,4.295,4.3918,4.2369,4.3208,2519400,0
2016-12-20,4.0564,4.2369,3.9725,4.2112,4236941,0
2016-12-21,4.1337,4.2467,4.1209,4.1918,1646069,0
2016-12-22,4.0758,4.2757,4.0434,4.1337,3336889,0
2016-12-23,4.1788,4.3305,4.1725,4.3143,2141285,0
2016-12-27,4.4498,4.4498,4.353,4.4304,2211786,0
2016-12-28,4.4175,4.5529,4.3884,4.5335,2670414,0
2016-12-29,4.611,4.8238,4.5852,4.7658,4725826,0
2016-12-30,4.7979,4.9135,4.5529,4.5529,4103188,0
2017-01-03,4.7528,4.9012,4.7076,4.8948,3313609,0
2017-01-04,5.0108,5.0527,4.9334,5.043,3029996,0
2017-01-05,5.1656,5.3655,5.1269,5.3268,3934266,0
2017-01-06,5.1591,5.1977,4.8689,5.0108,4076956,0
2017-01-09,5.1463,5.1849,5.0302,5.0882,2566321,0
2017-01-10,5.1011,5.172,4.9979,5.0753,2265992,0
2017-01-11,5.0366,5.1978,4.9721,5.0818,2893417,0
2017-01-12,5.2494,5.3462,5.0818,5.1526,2500710,0
2017-01-13,5.1333,5.2301,5.0818,5.1978,2081302,0
2017-01-17,5.4558,5.5009,5.2494,5.3204,2480854,0
2017-01-18,5.5138,5.5719,5.2648,5.3526,3760701,0
2017-01-19,5.1914,5.2881,5.0818,5.2043,3250436,0
2017-01-20,5.1914,5.4165,5.1785,5.301,2536196,0
2017-01-23,5.5719,5.7395,5.4816,5.6815,3848139,0
2017-01-24,5.8105,5.9524,5.5203,5.6106,5193348,0
2017-01-25,5.4687,5.5235,5.3913,5.488,3761932,0
2017-01-26,5.3849,5.4687,5.3591,5.3591,3025857,0
2017-01-27,5.4042,5.5654,5.3849,5.5203,2112309,0
2017-01-30,5.6622,5.7202,5.4945,5.5396,3913337,0
2017-01-31,5.7847,5.8556,5.7589,5.8427,3899792,0
2017-02-01,5.7008,5.8467,5.675,5.7782,2547189,0
2017-02-02,6.0749,6.1136,5.8943,5.9781,3219657,0
2017-02-03,5.7718,5.8814,5.6879,5.7137,3946025,0
2017-02-06,5.9073,5.9073,5.7074,5.8556,4415306,0
2017-02-07,5.8234,5.8427,5.6557,5.7074,3024640,0
2017-02-08,5.7331,5.804,5.6299,5.7525,4240497,0
2017-02-09,5.817,5.8298,5.6235,5.6364,3187856,0
2017-02-10,5.6171,5.7911,5.5912,5.7653,2165523,0
2017-02-13,5.6815,5.746,5.6525,5.6815,1842398,0
2017-02-14,5.8363,5.8363,5.6492,5.7331,2927312,0
2017-02-15,5.7202,5.7976,5.6912,5.7525,2035744,0
2017-02-16,5.7976,5.817,5.7202,5.7267,2943320,0
2017-02-17,5.7331,5.7589,5.5396,5.5719,2323157,0
2017-02-21,5.5396,5.5461,5.4042,5.4493,2248198,0
2017-02-22,5.4493,5.5203,5.1463,5.301,3859810,0
2017-02-23,5.5525,5.7525,5.5138,5.559,3640199,0
2017-02-24,5.7074,5.7202,5.4623,5.5074,2961158,0
2017-02-27,5.4945,5.7008,5.0495,5.1011,5063142,0
2017-02-28,5.1978,5.3655,5.0947,5.2301,6108240,0
2017-03-01,5.0689,5.2817,5.0366,5.2107,3013393,0
2017-03-02,5.056,5.1172,4.9334,4.9721,3156029,0
2017-03-03,4.8948,5.1495,4.8882,5.0947,3987745,0
2017-03-06,5.043,5.043,4.8882,4.9592,2995177,0
2017-03-07,4.8689,5.172,4.8367,5.0947,3594172,0
2017-03-08,4.9012,5.0785,4.8819,4.9657,3737345,0
2017-03-09,4.8367,4.8786,4.7464,4.8045,3200118,0
2017-03-10,4.669,4.9399,4.6584,4.8561,4324391,0
2017-03-13,4.8367,4.9592,4.7851,4.9399,2687128,0
2017-03-14,4.9527,5.0592,4.8238,4.8754,2558313,0
2017-03-15,4.927,5.3849,4.9012,5.3462,3270948,0
2017-03-16,5.4687,5.5267,5.3655,5.4171,3620730,0
2017-03-17,5.4493,5.5976,5.3591,5.43,5191580,0
2017-03-20,5.4623,5.4816,5.3526,5.4493,1652343,0
2017-03-21,5.4751,5.8227,5.4687,5.7267,4916934,0
2017-03-22,5.7202,5.8234,5.6171,5.7976,3185046,0
2017-03-23,5.804,5.8427,5.5397,5.7267,2913274,0
2017-03-24,5.6299,5.746,5.6106,5.6815,3588404,0
2017-03-27,5.9718,6.1845,5.9363,6.0621,4404065,0
2017-03-28,6.0814,6.0878,5.6492,5.7267,4101004,0
2017-03-29,5.6879,5.8685,5.6428,5.8427,1756041,0
2017-03-30,5.7074,5.754,5.6041,5.6686,2255547,0
2017-03-31,5.5138,5.7395,5.5138,5.6815,3782745,0
2017-04-03,5.7395,5.9781,5.7395,5.9524,2795063,0
2017-04-04,6.2428,6.3325,6.1329,6.3267,3669401,0
2017-04-05,6.2795,6.4956,6.2304,6.4105,3323524,0
2017-04-06,6.3777,6.4039,6.2992,6.345,1867863,0
2017-04-07,6.5153,6.548,6.2632,6.3188,2756654,0
2017-04-10,6.2533,6.3254,6.1681,6.2599,1937742,0
2017-04-11,6.4301,6.5545,6.3712,6.4891,2636006,0
2017-04-12,6.4301,6.4891,6.2926,6.476,2359131,0
2017-04-13,6.6986,7.0751,6.6593,6.9147,6647766,0
2017-04-17,6.9081,6.9704,6.7444,6.7837,3236838,0
2017-04-18,6.7575,6.7575,6.4678,6.5545,4816469,0
2017-04-19,6.3057,6.3057,6.0111,6.0438,5945573,0
2017-04-20,5.8997,6.0176,5.8735,5.9587,3805340,0
2017-04-21,5.9915,6.0241,5.8048,5.8867,12848021,0
2017-04-24,5.7033,5.7164,5.4938,5.5134,10957831,0
2017-04-25,5.4152,5.5134,5.2319,5.3301,6706459,0
2017-04-26,5.4611,5.4611,5.1795,5.3956,8273493,0
2017-04-27,5.389,5.4348,5.1959,5.2515,4708084,0
2017-04-28,5.3104,5.3431,5.2123,5.245,5951709,0
2017-05-01,5.2057,5.2435,5.0092,5.0224,3276155,0
2017-05-02,5.1598,5.1795,5.0288,5.0485,3699944,0
2017-05-03,5.114,5.3092,5.0485,5.1075,5388626,0
2017-05-04,4.9634,5.0452,4.8554,4.8782,5993027,0
2017-05-05,4.9044,5.0715,4.8979,4.9699,12128352,0
2017-05-08,4.9765,5.0092,4.8979,4.9896,2029936,0
2017-05-09,4.9569,5.1075,4.9569,5.0943,2277474,0
2017-05-10,5.258,5.4414,5.1729,5.389,3851519,0
2017-05-11,5.3367,5.5658,5.3367,5.5069,5032884,0
2017-05-12,5.5396,5.7099,5.533,5.7033,4929094,0
2017-05-15,5.7295,5.7361,5.5396,5.6378,4625477,0
2017-05-16,5.5069,5.6378,5.4938,5.6182,2965465,0
2017-05-17,5.7753,5.7819,5.5396,5.6247,4360494,0
2017-05-18,5.3759,5.389,5.1336,5.3235,7930902,0
2017-05-19,5.2745,5.4663,5.1667,5.402,10891569,0
2017-05-22,5.4706,5.8235,5.4623,5.7843,5994030,0
2017-05-23,5.7647,5.8039,5.4608,5.7157,5037520,0
2017-05-24,5.7059,5.7647,5.5196,5.7451,12567130,0
2017-05-25,5.5098,5.6765,5.4804,5.5686,7341094,0
2017-05-26,5.5,5.5,5.3137,5.4118,6031032,0
2017-05-30,4.9902,5.049,4.8088,4.8725,8284709,0
2017-05-31,4.7549,5.1471,4.6373,4.9608,10285712,0
2017-06-01,4.6078,4.8333,4.5196,4.5294,12382550,0
2017-06-02,4.5588,4.8627,4.5588,4.7549,7765303,0
2017-06-05,4.8529,4.9706,4.8235,4.8824,6605343,0
2017-06-06,5.1765,5.2745,5.0882,5.2549,9483854,0
2017-06-07,5.1373,5.1569,4.8922,5,8365556,0
2017-06-08,5.0098,5.0098,4.8775,4.9706,9432389,0
2017-06-09,5.0882,5.3333,5.0784,5.1275,9174654,0
2017-06-12,5.2059,5.3039,5.0588,5.2745,8345238,0
2017-06-13,5.0882,5.2059,5.0686,5.098,14355930,0
2017-06-14,5.2843,5.2941,4.8578,4.9902,15013045,0
2017-06-15,4.951,4.9706,4.6765,4.7451,16885204,0
2017-06-16,4.7843,4.8333,4.5294,4.7059,44176148,0
2017-06-19,4.7451,4.8676,4.6303,4.8039,5248603,0
2017-06-20,4.7843,4.7843,4.6863,4.7059,3382552,0
2017-06-21,4.7549,4.8725,4.7157,4.8529,4452683,0
2017-06-22,4.8824,4.9314,4.8235,4.9118,3965407,0
2017-06-23,5.0196,5.0392,4.9412,4.9902,5078640,0
2017-06-26,4.8922,5.0294,4.8529,4.9706,2767335,0
2017-06-27,5.0196,5.0392,4.8137,4.8529,3614484,0
2017-06-28,4.8529,4.8824,4.6863,4.7647,2545262,0
2017-06-29,4.6667,4.6765,4.5588,4.6078,5121924,0
2017-06-30,4.5784,4.6078,4.5196,4.5392,3718740,0
2017-07-03,4.4118,4.5588,4.3431,4.4608,3327726,0
2017-07-05,4.5,4.6078,4.4216,4.6078,4446087,0
2017-07-06,4.6078,4.6569,4.5196,4.5784,2243031,0
2017-07-07,4.4804,4.5196,4.4216,4.4412,3635603,0
2017-07-10,4.451,4.5882,4.4314,4.5588,3711481,0
2017-07-11,4.598,4.7059,4.5441,4.6765,2245121,0
2017-07-12,4.7451,4.8088,4.6961,4.7647,2135977,0
2017-07-13,4.7647,4.7892,4.6373,4.6471,2336260,0
2017-07-14,4.8235,4.8333,4.7157,4.7745,2716990,0
2017-07-17,4.7941,4.8235,4.7549,4.7745,1875735,0
2017-07-18,4.8824,4.8824,4.6569,4.6961,2664626,0
2017-07-19,4.6863,4.7598,4.6667,4.7059,1396979,0
2017-07-20,4.6569,4.6765,4.598,4.6373,1257441,0
2017-07-21,4.7353,4.7353,4.6422,4.6863,1272342,0
2017-07-24,4.6765,4.6765,4.5392,4.549,1536877,0
2017-07-25,4.5882,4.6569,4.549,4.6078,2166996,0
2017-07-26,4.7549,4.9608,4.7059,4.9118,3316231,0
2017-07-27,4.9706,4.9804,4.7941,4.7941,2552097,0
2017-07-28,4.8529,4.9902,4.8137,4.9804,1892773,0
2017-07-31,4.9706,5.1078,4.9118,5.0588,2646545,0
2017-08-01,5.1373,5.2353,5.0882,5.2059,2975872,0
2017-08-02,5.2157,5.3284,5.1471,5.1765,3050507,0
2017-08-03,5.2353,5.3333,5.1961,5.1961,3414349,0
2017-08-04,5.3725,5.4412,5.2745,5.4216,3888881,0
2017-08-07,5.3333,5.4167,5.2157,5.2549,2332753,0
2017-08-08,5.4118,5.4706,5.3235,5.4216,2233098,0
2017-08-09,5.5196,5.5784,5.402,5.5588,2353479,0
2017-08-10,5.549,5.7647,5.549,5.7353,4523214,0
2017-08-11,5.7647,5.8039,5.6863,5.7647,3112229,0
2017-08-14,5.6275,5.7745,5.4608,5.6961,2515722,0
2017-08-15,5.4118,5.5098,5.3824,5.4608,2857376,0
2017-08-16,5.451,5.6863,5.4314,5.6471,1985597,0
2017-08-17,5.5686,5.6569,5.5294,5.598,3370087,0
2017-08-18,5.7353,5.7647,5.5931,5.6569,2711715,0
2017-08-21,5.7451,5.8725,5.7353,5.8725,2058620,0
2017-08-22,5.8627,5.902,5.7647,5.8627,2474688,0
2017-08-23,5.8235,5.9216,5.7549,5.9216,1840455,0
2017-08-24,5.8431,5.9608,5.8039,5.9314,1976560,0
2017-08-25,5.9706,6.098,5.8824,6.049,1889945,0
2017-08-28,6.1373,6.3235,6.1078,6.3235,3149041,0
2017-08-29,6.5294,6.7598,6.4412,6.5686,5431262,0
2017-08-30,6.1765,6.3431,6.0882,6.2255,4050120,0
2017-08-31,6.2255,6.3137,6.1471,6.2745,4525137,0
2017-09-01,6.2843,6.3725,6.1667,6.3333,2526818,0
2017-09-05,6.2157,6.3039,6.1863,6.2745,3811825,0
2017-09-06,6.1275,6.1275,5.7843,5.8627,3900512,0
2017-09-07,5.9216,5.9804,5.7843,5.8431,4498506,0
2017-09-08,5.902,5.9118,5.6667,5.7255,3229098,0
2017-09-11,5.6667,5.8137,5.5392,5.5588,4146081,0
2017-09-12,5.6471,5.7843,5.5588,5.7059,3408434,0
2017-09-13,5.7451,5.7696,5.5196,5.5686,2801082,0
2017-09-14,5.4608,5.549,5.4118,5.5,2805241,0
2017-09-15,5.4118,5.451,5.3431,5.4118,6316378,0
2017-09-18,5.2843,5.2941,5.1373,5.1863,2628593,0
2017-09-19,4.8039,4.8922,4.7157,4.7353,6904952,0
2017-09-20,4.7941,4.8029,4.5588,4.5882,4887438,0
2017-09-21,4.598,4.6667,4.5098,4.5098,3688151,0
2017-09-22,4.598,4.6471,4.5637,4.598,2855220,0
2017-09-25,4.6078,4.6863,4.5196,4.6373,2747816,0
2017-09-26,4.5196,4.5392,4.3725,4.3922,4469273,0
2017-09-27,4.3137,4.3725,4.2745,4.3039,3334751,0
2017-09-28,4.3725,4.4657,4.3627,4.4314,2656145,0
2017-09-29,4.4216,4.4804,4.3725,4.3725,2180677,0
2017-10-02,4.4118,4.4118,4.3333,4.3529,2360699,0
2017-10-03,4.451,4.6176,4.4118,4.5784,3730972,0
2017-10-04,4.6569,4.6863,4.5,4.5784,2618657,0
2017-10-05,4.6,4.64,4.5,4.58,2469883,0
2017-10-06,4.56,4.72,4.525,4.7,3020675,0
2017-10-09,4.715,4.79,4.7,4.78,1718724,0
2017-10-10,4.8,4.81,4.59,4.63,2094189,0
2017-10-11,4.67,4.71,4.57,4.7,2481055,0
2017-10-12,4.72,4.775,4.7,4.73,2396199,0
2017-10-13,4.86,4.865,4.74,4.78,3189448,0
2017-10-16,4.91,4.93,4.74,4.76,2863283,0
2017-10-17,4.75,4.83,4.7245,4.8,2164158,0
2017-10-18,4.82,4.86,4.75,4.75,5355467,0
2017-10-19,4.9,4.9,4.8,4.85,2370976,0
2017-10-20,4.9,4.92,4.84,4.85,1884209,0
2017-10-23,4.88,4.92,4.82,4.86,2244500,0
2017-10-24,4.89,4.9,4.81,4.84,3525899,0
2017-10-25,4.85,4.91,4.76,4.87,3153077,0
2017-10-26,5.05,5.05,4.89,4.92,2306461,0
2017-10-27,4.99,5.08,4.94,5.04,1885319,0
2017-10-30,5.0692,5.185,5.04,5.07,2655099,0
2017-10-31,5.16,5.17,5.101,5.13,2209165,0
2017-11-01,5.25,5.37,5.23,5.26,2766116,0
2017-11-02,5.43,5.49,5.34,5.43,2989668,0
2017-11-03,5.45,5.52,5.38,5.51,2443326,0
2017-11-06,5.51,5.6,5.46,5.53,1738558,0
2017-11-07,5.5,5.5,5.41,5.47,1484119,0
2017-11-08,5.47,5.6,5.47,5.59,1710059,0
2017-11-09,5.6,5.63,5.51,5.55,2288918,0
2017-11-10,5.63,5.65,5.56,5.58,1488717,0
