Date,Open,High,Low,Close,Volume,OpenInt
2012-09-20,5.5165,5.6964,5.428,5.5165,45101995,0
2012-09-21,5.5165,5.6378,5.4795,5.5973,6132655,0
2012-09-24,5.6378,5.6927,5.6083,5.6451,4547789,0
2012-09-25,5.6083,5.6634,5.564,5.6083,3441771,0
2012-09-26,5.6121,5.6964,5.5752,5.6964,2034491,0
2012-09-27,5.7003,5.7038,5.6451,5.6744,3960056,0
2012-09-28,5.6828,5.7201,5.6641,5.7016,3506258,0
2012-10-01,5.7038,5.8436,5.7038,5.759,2150870,0
2012-10-02,5.7662,5.84,5.7408,5.8178,1972662,0
2012-10-03,5.8288,5.9354,5.8214,5.8804,1759850,0
2012-10-04,5.8841,5.9393,5.8252,5.8841,2437890,0
2012-10-05,5.8728,6.1561,5.8583,5.9943,3108280,0
2012-10-08,5.9427,6.1046,5.9025,6.0092,1287343,0
2012-10-09,6.0128,6.0678,5.9577,5.9649,994710,0
2012-10-10,5.9393,6.0387,5.9171,5.9943,669602,0
2012-10-11,6.0128,6.0165,5.9577,6.0019,681551,0
2012-10-12,6.0128,6.0128,5.8694,5.9281,1283566,0
2012-10-15,5.9207,5.9318,5.8214,5.8841,1677492,0
2012-10-16,5.8841,5.9686,5.8546,5.9393,1599897,0
2012-10-17,5.9577,6.0019,5.8728,5.9281,947875,0
2012-10-18,5.9136,6.0312,5.8214,6.0312,1225201,0
2012-10-19,6.0019,6.0312,5.8914,6.0237,1733818,0
2012-10-22,6.0019,6.0275,5.9095,5.9762,1435837,0
2012-10-23,5.9762,6.0128,5.8325,5.9171,1310796,0
2012-10-24,5.9318,5.9318,5.8361,5.906,818368,0
2012-10-25,5.8728,5.9722,5.8728,5.9207,735862,0
2012-10-26,5.9136,5.9318,5.8288,5.8841,529850,0
2012-10-31,5.8841,6.0312,5.8325,6.0092,1330814,0
2012-11-01,5.9943,6.0973,5.9427,6.0827,1657991,0
2012-11-02,5.9871,6.1452,5.9762,6.1452,1447680,0
2012-11-05,6.112,6.1416,6.0569,6.1306,667613,0
2012-11-06,6.1231,6.1231,6.0312,6.1046,762965,0
2012-11-07,6.1452,6.1452,5.851,6.0312,1195377,0
2012-11-08,6.0019,6.134,5.9354,6.0165,1206445,0
2012-11-09,5.8655,5.9649,5.8655,5.9537,1953819,0
2012-11-12,5.9427,6.0714,5.8655,5.9796,440063,0
2012-11-13,5.9393,6.0532,5.9393,5.9905,409910,0
2012-11-14,5.9649,6.0387,5.862,5.8804,952456,0
2012-11-15,5.8804,5.8804,5.6818,5.7662,1551034,0
2012-11-16,5.7995,5.8546,5.7628,5.7995,1628816,0
2012-11-19,5.8471,5.8471,5.7703,5.8104,1334072,0
2012-11-20,5.7958,5.8546,5.7736,5.8178,1480680,0
2012-11-21,5.792,5.8361,5.7111,5.8068,2400956,0
2012-11-23,5.726,5.9318,5.726,5.8728,367587,0
2012-11-26,5.726,5.8986,5.726,5.8986,894918,0
2012-11-27,5.8768,5.9281,5.8471,5.8471,740402,0
2012-11-28,5.8104,5.8914,5.7884,5.8914,1222829,0
2012-11-29,5.9246,5.9833,5.8471,5.9762,721421,0
2012-11-30,5.9482,5.9931,5.8921,5.9669,982307,0
2012-12-03,6.0165,6.0421,5.8546,5.9025,1404914,0
2012-12-04,5.8951,6.0128,5.8143,5.8877,958619,0
2012-12-05,5.8951,6.0128,5.8436,5.9207,694066,0
2012-12-06,5.9095,5.9649,5.9095,5.9465,758620,0
2012-12-07,5.9649,6.0345,5.9427,6.0312,912287,0
2012-12-10,6.0387,6.0973,5.9871,6.0165,598332,0
2012-12-11,5.9943,6.0678,5.9393,5.9905,1305705,0
2012-12-12,5.9833,6.079,5.9686,5.9905,1564679,0
2012-12-13,6.0643,6.2186,6.0165,6.0973,939806,0
2012-12-14,6.1046,6.2444,6.101,6.1783,1117242,0
2012-12-17,6.1487,6.2113,6.1416,6.1855,1076873,0
2012-12-18,6.1416,6.3106,6.1416,6.1894,2461442,0
2012-12-19,6.1783,6.2701,6.1783,6.2333,1854064,0
2012-12-20,6.2333,6.259,6.1963,6.2444,1364107,0
2012-12-21,6.2777,6.3511,6.1561,6.3474,12743471,0
2012-12-24,6.3289,6.3511,6.1931,6.3401,992459,0
2012-12-26,6.377,6.4504,6.2518,6.4174,861839,0
2012-12-27,6.5381,6.7176,6.5381,6.6947,1254996,0
2012-12-28,6.6642,6.7862,6.6487,6.733,857099,0
2012-12-31,6.756,6.8436,6.6947,6.7979,1459398,0
2013-01-02,6.9316,6.9316,6.6909,6.7902,2189328,0
2013-01-03,6.8207,6.8858,6.6832,6.7367,764917,0
2013-01-04,6.7711,6.8781,6.7367,6.8169,1098160,0
2013-01-07,6.7941,6.9125,6.7138,6.8436,799266,0
2013-01-08,6.6602,6.8169,6.5954,6.7674,1739344,0
2013-01-09,6.8017,6.855,6.7828,6.8017,1010507,0
2013-01-10,6.8399,6.8436,6.7291,6.8055,891179,0
2013-01-11,6.8055,6.8134,6.6756,6.7828,526965,0
2013-01-14,6.7711,6.8707,6.7711,6.8628,525506,0
2013-01-15,6.8744,6.8744,6.7711,6.8628,315337,0
2013-01-16,6.8628,6.8707,6.733,6.7902,928262,0
2013-01-17,6.7941,6.8436,6.7406,6.8323,556074,0
2013-01-18,6.8169,6.8628,6.7674,6.8134,688690,0
2013-01-22,6.8822,7.406,6.6565,7.2836,6848374,0
2013-01-23,7.2644,7.482,7.2376,7.4596,2650822,0
2013-01-24,7.452,7.4596,7.3562,7.4246,1572175,0
2013-01-25,7.4363,7.4783,7.3562,7.4667,965248,0
2013-01-28,7.4557,7.7157,7.4099,7.6349,1621355,0
2013-01-29,7.6316,7.7037,7.5554,7.6349,1195963,0
2013-01-30,7.666,7.666,7.4557,7.4636,2381386,0
2013-01-31,7.4177,7.5554,7.3332,7.4403,3010090,0
2013-02-01,7.4978,7.6277,7.4363,7.5437,1865791,0
2013-02-04,7.5207,7.6123,7.513,7.5666,774004,0
2013-02-05,7.5777,7.6083,7.4978,7.6083,697162,0
2013-02-06,7.5855,7.6083,7.513,7.5815,474681,0
2013-02-07,7.5476,7.666,7.4704,7.6539,694307,0
2013-02-08,7.6701,7.7423,7.6701,7.6884,446270,0
2013-02-11,7.5437,7.6773,7.3601,7.6732,1113355,0
2013-02-12,7.6701,7.6701,7.5624,7.6349,1391239,0
2013-02-13,7.6539,7.6996,7.5974,7.6956,597514,0
2013-02-14,7.6581,7.8495,7.6469,7.6732,643161,0
2013-02-15,7.6701,7.6732,7.5855,7.6622,641623,0
2013-02-19,7.6469,7.7495,7.5735,7.7198,705399,0
2013-02-20,7.7577,7.8148,7.6428,7.6428,691291,0
2013-02-21,7.6469,7.6854,7.5974,7.6123,735566,0
2013-02-22,7.6539,7.8115,7.6386,7.7076,1162149,0
2013-02-25,7.7157,7.7157,7.6012,7.6044,549821,0
2013-02-26,7.6204,7.8034,7.5934,7.6926,1307625,0
2013-02-27,7.6732,7.7766,7.5974,7.7037,789673,0
2013-02-28,7.8034,7.8034,7.5554,7.6164,991130,0
2013-03-01,7.6186,7.7198,7.6029,7.6452,712908,0
2013-03-04,7.6012,7.666,7.5318,7.5476,1162767,0
2013-03-05,7.591,7.6694,7.591,7.6372,631382,0
2013-03-06,7.6491,7.6732,7.5522,7.6186,361075,0
2013-03-07,7.6491,7.6651,7.579,7.5871,293638,0
2013-03-08,7.6261,7.6261,7.3657,7.5366,682931,0
2013-03-11,7.5624,7.6204,7.4177,7.4323,963366,0
2013-03-12,7.4363,7.6386,7.4363,7.6123,700876,0
2013-03-13,7.6123,7.6123,7.4208,7.5777,800869,0
2013-03-14,7.5624,7.5934,7.448,7.5437,765393,0
2013-03-15,7.568,7.6148,7.4901,7.4938,1447938,0
2013-03-18,7.452,7.5666,7.452,7.5318,510761,0
2013-03-19,7.5476,7.5587,7.4403,7.4704,706732,0
2013-03-20,7.4162,7.5561,7.3813,7.4783,880772,0
2013-03-21,7.4589,7.5642,7.4357,7.5244,590732,0
2013-03-22,7.5642,7.5948,7.3424,7.3888,3029641,0
2013-03-25,7.4278,7.4278,7.2725,7.3307,5928797,0
2013-03-26,7.3657,7.4395,7.2646,7.3072,4370678,0
2013-03-27,7.2062,7.3542,7.1638,7.2996,6130421,0
2013-03-28,7.323,7.4005,7.2684,7.3851,7476395,0
2013-04-01,7.4044,7.4317,7.3191,7.3813,2655671,0
2013-04-02,7.4278,7.4395,7.3657,7.4278,3901089,0
2013-04-03,7.455,7.4704,7.3813,7.3888,1577475,0
2013-04-04,7.3888,7.4628,7.3773,7.4162,1373906,0
2013-04-05,7.3657,7.6106,7.3657,7.5602,2948670,0
2013-04-08,7.568,7.6029,7.482,7.5871,2556157,0
2013-04-09,7.6148,7.6732,7.5948,7.6029,2059055,0
2013-04-10,7.6228,7.6651,7.6068,7.6228,3315757,0
2013-04-11,7.6413,7.766,7.634,7.739,2253887,0
2013-04-12,7.731,7.9023,7.731,7.8437,2711207,0
2013-04-15,7.805,7.937,7.7118,7.813,2230150,0
2013-04-16,7.8596,7.9715,7.8007,7.9639,2334272,0
2013-04-17,7.9253,7.9253,7.8007,7.8709,2091904,0
2013-04-18,7.836,7.8983,7.7463,7.8318,1546363,0
2013-04-19,7.8709,7.9527,7.8437,7.941,1420474,0
2013-04-22,7.9639,8.0837,7.9287,8.0418,1505874,0
2013-04-23,8.0921,8.1171,7.9957,8.0141,936398,0
2013-04-24,7.9875,8.1631,7.9875,8.0796,1315929,0
2013-04-25,8.1171,8.1204,8.0503,8.0728,640116,0
2013-04-26,8.0418,8.1929,7.9916,8.1785,1468843,0
2013-04-29,8.175,8.3451,8.1545,8.2548,1748836,0
2013-04-30,8.2835,8.3963,8.2835,8.3685,1895877,0
2013-05-01,8.3772,8.4583,8.3008,8.3094,2765075,0
2013-05-02,8.3225,8.4272,8.2765,8.3772,2159159,0
2013-05-03,8.4272,8.5347,8.3415,8.5164,2255714,0
2013-05-06,8.4935,8.5209,8.4316,8.4467,2042681,0
2013-05-07,8.4776,8.489,8.3641,8.4583,1808175,0
2013-05-08,8.4733,8.4935,8.3883,8.4583,1674371,0
2013-05-09,8.4776,8.5164,8.3554,8.3963,3054025,0
2013-05-10,8.4386,8.5393,8.3963,8.513,2490874,0
2013-05-13,8.5164,8.7563,8.5085,8.6879,4492126,0
2013-05-14,8.6605,8.7714,8.6605,8.7171,2566913,0
2013-05-15,8.7171,8.8424,8.7126,8.7668,2574212,0
2013-05-16,8.8221,8.9641,8.7563,8.7806,5521463,0
2013-05-17,8.8221,8.8969,8.6569,8.8083,2207610,0
2013-05-20,8.8148,8.8728,8.7463,8.7463,2007514,0
2013-05-21,8.7714,8.8424,8.6924,8.8424,3363274,0
2013-05-22,8.8692,8.8813,8.5706,8.6091,3530647,0
2013-05-23,8.594,8.594,8.2633,8.3381,3446594,0
2013-05-24,8.3381,8.3883,8.2048,8.3817,2305045,0
2013-05-28,8.4494,8.6569,8.1171,8.1631,7065050,0
2013-05-29,8.1307,8.1428,7.7547,7.8511,4245975,0
2013-05-30,7.8867,7.9056,7.7772,7.9023,2533849,0
2013-05-31,7.8809,7.9261,7.766,7.8043,25721209,0
2013-06-03,7.8007,7.8007,7.5177,7.739,6155648,0
2013-06-04,7.7423,7.8007,7.6574,7.7772,2558523,0
2013-06-05,7.7504,7.8007,7.6261,7.7076,1299837,0
2013-06-06,7.6956,7.8478,7.6413,7.836,1350254,0
2013-06-07,7.8511,7.8983,7.7037,7.731,1220737,0
2013-06-10,7.7854,7.8783,7.7037,7.8437,2092037,0
2013-06-11,7.7772,7.8553,7.6996,7.762,1602605,0
2013-06-12,7.77,7.8007,7.5366,7.5871,1569165,0
2013-06-13,7.568,7.6613,7.5207,7.5988,2945547,0
2013-06-14,7.6068,7.7504,7.5642,7.7076,880400,0
2013-06-17,7.6884,7.739,7.482,7.5444,3843984,0
2013-06-18,7.568,7.6884,7.5207,7.6413,7366403,0
2013-06-19,7.6186,7.6956,7.4628,7.4704,2726491,0
2013-06-20,7.4121,7.4589,7.1519,7.1713,4035902,0
2013-06-21,7.1986,7.2801,6.8372,6.907,10382235,0
2013-06-24,6.8603,7.0274,6.6194,6.9264,3691225,0
2013-06-25,6.9653,7.0316,6.7592,6.9924,4469326,0
2013-06-26,6.9975,7.0847,6.8945,6.9462,3404821,0
2013-06-27,6.9777,7.211,6.9381,7.1121,3771485,0
2013-06-28,7.1121,7.2426,6.9302,7.0095,9986701,0
2013-07-01,7.0015,7.0607,6.9225,7.0567,2497663,0
2013-07-02,7.0567,7.1715,7.0214,7.1004,1967890,0
2013-07-03,7.0608,7.136,6.9856,7.0847,1908907,0
2013-07-05,7.1516,7.1516,6.942,7.0214,3018855,0
2013-07-08,7.0214,7.1163,6.9934,7.0567,2203197,0
2013-07-09,7.0883,7.1638,7.0767,7.128,2057214,0
2013-07-10,7.1202,7.1715,7.0807,7.136,2036035,0
2013-07-11,7.1912,7.3574,7.1912,7.2784,1990197,0
2013-07-12,7.2704,7.3101,7.2229,7.2904,1536647,0
2013-07-15,7.2744,7.3021,7.2269,7.2626,1398995,0
2013-07-16,7.2426,7.3732,7.1241,7.3377,5642198,0
2013-07-17,7.409,7.5713,7.2904,7.3178,33842449,0
2013-07-18,7.0287,7.4278,6.863,7.0214,28807189,0
2013-07-19,6.9683,7.2625,6.622,7.2322,18962691,0
2013-07-22,7.1568,7.4963,7.1268,7.2776,10686778,0
2013-07-23,7.202,7.3603,7.1868,7.3227,6867884,0
2013-07-24,7.2776,7.3377,7.1568,7.2322,11695350,0
2013-07-25,7.1795,7.2322,7.1568,7.2172,6430729,0
2013-07-26,7.1568,7.3074,7.1568,7.2548,21563796,0
2013-07-29,7.1868,7.2548,7.1568,7.1868,6882287,0
2013-07-30,7.1568,7.1868,7.0365,7.0814,5945971,0
2013-07-31,7.1042,7.1042,6.5241,6.8781,9753720,0
2013-08-01,6.8255,6.9461,6.7575,6.8856,5842267,0
2013-08-02,6.8255,6.9309,6.7802,6.9157,6123588,0
2013-08-05,6.7952,6.9534,6.7877,6.9534,5386622,0
2013-08-06,6.8707,6.9534,6.7501,6.9309,5912216,0
2013-08-07,6.8781,6.9157,6.8255,6.8553,6314251,0
2013-08-08,6.8179,6.8405,6.7424,6.7802,7789189,0
2013-08-09,6.6973,6.8553,6.5994,6.8179,6166231,0
2013-08-12,6.7575,6.7952,6.5314,6.6973,7597336,0
2013-08-13,6.6672,6.7877,6.6295,6.7727,6085825,0
2013-08-14,6.6898,6.7802,6.6898,6.7124,10415523,0
2013-08-15,6.6295,6.6822,6.5844,6.6523,5442754,0
2013-08-16,6.5844,6.6295,6.5616,6.6144,5628331,0
2013-08-19,6.5541,6.607,6.313,6.3583,7066764,0
2013-08-20,6.2452,6.4638,6.2076,6.4262,6202130,0
2013-08-21,6.3658,6.5767,6.3208,6.4562,4743617,0
2013-08-22,6.4411,6.5541,6.2904,6.4713,4410327,0
2013-08-23,6.4788,6.7199,6.4262,6.7048,4180596,0
2013-08-26,6.6822,6.7802,6.5692,6.6295,3865823,0
2013-08-27,6.5616,6.6672,6.5165,6.5616,4016419,0
2013-08-28,6.5241,6.6295,6.494,6.5616,2894430,0
2013-08-29,6.6144,6.6144,6.5014,6.5392,2777646,0
2013-08-30,6.5014,6.622,6.4788,6.5616,3831075,0
2013-09-03,6.566,6.6425,6.5508,6.589,4881496,0
2013-09-04,6.566,6.6501,6.5201,6.6501,7936759,0
2013-09-05,6.612,6.7573,6.612,6.6425,3791577,0
2013-09-06,6.6425,6.7801,6.6273,6.7113,4309473,0
2013-09-09,6.7124,6.9309,6.7124,6.8933,8623345,0
2013-09-10,6.8565,6.9329,6.7646,6.8643,6966971,0
2013-09-11,6.8179,6.8781,6.7424,6.7952,4633388,0
2013-09-12,6.7651,6.7802,6.7199,6.7501,4120327,0
2013-09-13,6.7266,6.7801,6.7266,6.7726,5687096,0
2013-09-16,6.7952,6.8856,6.7802,6.8553,5043528,0
2013-09-17,6.8105,6.9026,6.7877,6.8718,3569730,0
2013-09-18,6.8184,7.0781,6.8184,7.0553,9653775,0
2013-09-19,7.0096,7.147,6.9026,7.1166,9515172,0
2013-09-20,7.1166,7.1546,7.0477,7.1393,21356698,0
2013-09-23,7.0935,7.1929,6.9789,7.0096,5620430,0
2013-09-24,6.9866,7.0706,6.8947,7.0246,5161378,0
2013-09-25,6.9941,7.0706,6.9559,7.0706,3957850,0
2013-09-26,7.0477,7.1317,6.9941,7.1088,5215686,0
2013-09-27,7.0553,7.1393,7.0019,7.1088,2602994,0
2013-09-30,7.0246,7.124,6.9407,7.017,4951371,0
2013-10-01,6.9714,7.0553,6.9253,7.0323,4602281,0
2013-10-02,7.0323,7.0628,6.9559,7.017,2224574,0
2013-10-03,7.0399,7.0553,6.9789,7.0246,4115630,0
2013-10-04,7.0019,7.0553,6.9026,6.9714,4269818,0
2013-10-07,6.9253,7.0246,6.9026,7.017,2705347,0
2013-10-08,7.0246,7.0935,6.9329,6.9559,3761136,0
2013-10-09,6.9866,7.0706,6.9178,7.017,3661409,0
2013-10-10,7.0399,7.1317,7.0096,7.1011,4428836,0
2013-10-11,7.0781,7.1777,7.0323,7.1698,3897648,0
2013-10-14,7.2006,7.2921,7.1698,7.2541,15198514,0
2013-10-15,7.277,7.3687,7.2617,7.3304,12582025,0
2013-10-16,7.3304,7.4069,7.2617,7.3381,7742048,0
2013-10-17,7.3381,7.437,7.2846,7.4302,6823803,0
2013-10-18,7.3687,7.4224,7.277,7.3381,5241274,0
2013-10-21,7.3534,7.3687,7.2693,7.3304,5956884,0
2013-10-22,7.3687,7.399,7.277,7.3458,5912993,0
2013-10-23,7.4908,7.6356,7.4683,7.5981,26599665,0
2013-10-24,7.6059,7.6669,7.5742,7.6669,15585027,0
2013-10-25,7.6433,7.8576,7.6284,7.8196,12894841,0
2013-10-28,7.835,7.8734,7.7814,7.835,6677207,0
2013-10-29,7.8121,7.9187,7.7512,7.9112,9938201,0
2013-10-30,7.8734,7.98,7.866,7.9261,11100621,0
2013-10-31,7.8734,8.026,7.8734,7.9957,9391152,0
2013-11-01,7.889,8.0042,7.6433,7.8502,10358640,0
2013-11-04,7.8576,7.9649,7.8502,7.9502,6008376,0
2013-11-05,0.7896,7.9344,7.866,7.8809,9253723,0
2013-11-06,7.889,7.9573,7.8043,7.8576,5392112,0
2013-11-07,7.8429,7.8734,7.7585,7.8043,10451676,0
2013-11-08,7.6594,7.7053,7.4069,7.6284,10024022,0
2013-11-11,7.5602,7.7358,7.5366,7.7053,4654312,0
2013-11-12,7.5981,7.7585,7.568,7.6669,5029918,0
2013-11-13,7.6212,7.7275,7.6212,7.7053,3502649,0
2013-11-14,7.682,7.835,7.6669,7.7967,3353071,0
2013-11-15,7.766,7.8734,7.7585,7.7895,2680048,0
2013-11-18,7.8196,7.835,7.5981,7.6356,3773471,0
2013-11-19,7.6433,7.6433,7.5065,7.5602,3027181,0
2013-11-20,7.5522,7.6517,7.5065,7.5366,3850488,0
2013-11-21,7.5214,7.6284,7.4908,7.5981,4030839,0
2013-11-22,7.5366,7.6356,7.5143,7.6059,3126965,0
2013-11-25,7.5981,7.6356,7.5214,7.6284,3020813,0
2013-11-26,7.5981,7.7053,7.5742,7.6212,5197583,0
2013-11-27,7.5824,7.6356,7.5366,7.6284,2131808,0
2013-11-29,7.6284,7.6433,7.5824,7.59,1075099,0
2013-12-02,7.6059,7.6356,7.5444,7.6059,4554378,0
2013-12-03,7.5602,7.59,7.5065,7.5143,5730175,0
2013-12-04,7.4828,7.5522,7.4069,7.5143,3216003,0
2013-12-05,7.437,7.5065,7.3913,7.4224,3442527,0
2013-12-06,7.5143,7.5143,7.4069,7.4526,2928933,0
2013-12-09,7.4302,7.568,7.4302,7.5602,2413970,0
2013-12-10,7.5214,7.6212,7.5143,7.5522,2263179,0
2013-12-11,7.4683,7.5287,7.3534,7.399,3843794,0
2013-12-12,7.3611,7.3913,7.277,7.3764,4211700,0
2013-12-13,7.3687,7.5214,7.3304,7.5065,2642438,0
2013-12-16,7.5287,7.5522,7.4683,7.5214,2250800,0
2013-12-17,7.568,7.6059,7.4828,7.5742,2170453,0
2013-12-18,7.59,7.6892,7.4828,7.6517,5014590,0
2013-12-19,7.614,7.6284,7.4828,7.5214,3610202,0
2013-12-20,7.5065,7.568,7.4984,7.5287,3861907,0
2013-12-23,7.5214,7.5981,7.4984,7.5143,3049702,0
2013-12-24,7.3534,7.568,7.2921,7.5522,5881053,0
2013-12-26,7.5065,7.5981,7.5065,7.5602,1741039,0
2013-12-27,7.5569,7.565,7.4792,7.5493,2966102,0
2013-12-30,7.5252,7.634,7.5252,7.5956,1804694,0
2013-12-31,7.5493,7.6884,7.5493,7.6422,2649632,0
2014-01-02,7.6581,7.6732,7.5799,7.65,2052108,0
2014-01-03,7.65,7.6732,7.5956,7.6422,2895909,0
2014-01-06,7.634,7.6581,7.5569,7.6422,4057651,0
2014-01-07,7.6196,7.7358,7.5879,7.6966,5639501,0
2014-01-08,7.6966,7.7045,7.5879,7.6884,2706041,0
2014-01-09,7.7124,7.7976,7.6116,7.7739,4342265,0
2014-01-10,7.7739,8.0234,7.7595,7.9607,11895938,0
2014-01-13,7.9534,8.0083,7.8989,7.9378,6978889,0
2014-01-14,7.9295,8.1793,7.8989,8.1238,11207536,0
2014-01-15,8.1238,8.2557,8.1095,8.1392,8888214,0
2014-01-16,8.118,8.1851,8.0779,8.1478,5056120,0
2014-01-17,8.1238,8.1793,8.0627,8.1238,4268297,0
2014-01-21,8.1238,8.2338,8.118,8.2099,4622395,0
2014-01-22,8.2557,8.3564,8.2338,8.3103,6372687,0
2014-01-23,8.2731,8.3892,8.2731,8.3824,5469188,0
2014-01-24,8.2817,8.3824,8.2338,8.2398,4736632,0
2014-01-27,8.2186,8.2731,8.1017,8.1478,5828623,0
2014-01-28,8.1851,8.2887,8.1555,8.2731,10763618,0
2014-01-29,8.2022,8.2817,8.1478,8.1793,3278311,0
2014-01-30,8.2269,8.2731,8.1851,8.2479,7056373,0
2014-01-31,8.164,8.2731,8.1478,8.2398,8382736,0
2014-02-03,8.2398,8.2398,7.9925,8.0008,3992219,0
2014-02-04,7.9766,8.1724,7.8366,8.1307,4165973,0
2014-02-05,8.1238,8.1724,8.0302,8.093,3023535,0
2014-02-06,8.0846,8.2269,8.0151,8.1555,2023176,0
2014-02-07,8.1851,8.2887,8.1851,8.2398,3417600,0
2014-02-10,8.2099,8.2817,8.1724,8.2479,3087381,0
2014-02-11,8.2186,8.3564,8.1793,8.3277,9523288,0
2014-02-12,8.319,8.3963,8.2939,8.3892,4744209,0
2014-02-13,8.3356,8.4742,8.3277,8.3824,2684174,0
2014-02-14,8.365,8.5138,8.3495,8.4742,3408725,0
2014-02-18,8.4441,8.5445,8.4113,8.5218,2985721,0
2014-02-19,8.498,8.5516,8.4591,8.5285,5055369,0
2014-02-20,8.505,8.5516,8.4194,8.4282,4084566,0
2014-02-21,8.4653,8.49,8.3892,8.4113,3585487,0
2014-02-24,8.4352,8.576,8.4194,8.482,8127428,0
2014-02-25,8.49,8.5985,8.4653,8.5355,8679352,0
2014-02-26,8.5138,8.5598,8.4282,8.4504,3892303,0
2014-02-27,8.4282,8.49,8.3736,8.4194,5115363,0
2014-02-28,8.3016,8.5598,8.3016,8.49,9453175,0
2014-03-03,8.49,8.5218,8.3892,8.4742,3591252,0
2014-03-04,8.5285,8.576,8.4591,8.5285,4391526,0
2014-03-05,8.5355,8.5516,8.4113,8.4742,4041348,0
2014-03-06,8.4504,8.4504,8.3103,8.319,4228076,0
2014-03-07,8.3277,8.365,8.2099,8.3103,4314483,0
2014-03-10,8.2887,8.3277,8.1793,8.2338,2881359,0
2014-03-11,8.2557,8.3892,8.2557,8.3424,3965456,0
2014-03-12,8.319,8.3736,8.2479,8.3564,4183230,0
2014-03-13,8.3564,8.4653,8.3424,8.4282,4980133,0
2014-03-14,8.3892,8.8867,8.365,8.8867,9755448,0
2014-03-17,8.668,8.7617,8.576,8.668,9204774,0
2014-03-18,8.645,8.6988,8.6066,8.6933,3838446,0
2014-03-19,8.708,8.708,8.498,8.5516,8509248,0
2014-03-20,8.5678,8.5904,8.3824,8.5285,3204534,0
2014-03-21,8.5598,8.6534,8.498,8.6534,5885319,0
2014-03-24,8.6308,8.6534,8.49,8.5516,4179832,0
2014-03-25,8.576,8.5985,8.482,8.5598,7195924,0
2014-03-26,8.5598,8.5832,8.4113,8.4194,3406763,0
2014-03-27,8.3694,8.4971,8.267,8.3778,5000095,0
2014-03-28,8.3778,8.5262,8.3778,8.4714,3728309,0
2014-03-31,8.4795,8.677,8.4246,8.6689,3206389,0
2014-04-01,8.677,8.7244,8.5904,8.7244,4375542,0
2014-04-02,8.6861,8.8047,8.6137,8.7152,5219820,0
2014-04-03,8.7416,8.7553,8.6543,8.6861,2955018,0
2014-04-04,8.7244,8.7416,8.6217,8.6615,3146820,0
2014-04-07,8.6615,8.7007,8.5904,8.5985,3539647,0
2014-04-08,8.4795,8.6689,8.4564,8.6217,4251219,0
2014-04-09,8.6689,8.6689,8.5347,8.5985,2126212,0
2014-04-10,8.6217,8.6861,8.4415,8.4484,2577252,0
2014-04-11,8.4157,8.5516,8.4079,8.4795,4745093,0
2014-04-14,8.52,8.5985,8.4009,8.4882,2702082,0
2014-04-15,8.5031,8.5438,8.2973,8.52,2920297,0
2014-04-16,8.5262,8.5752,8.4564,8.5262,3136134,0
2014-04-17,8.5347,8.5438,8.3694,8.3859,4273157,0
2014-04-21,8.4079,8.4644,8.3607,8.3859,5106301,0
2014-04-22,8.3937,8.52,8.3859,8.4882,3116275,0
2014-04-23,8.4484,8.5121,8.3778,8.4157,4286505,0
2014-04-24,8.4415,8.4795,8.3937,8.4564,2236970,0
2014-04-25,8.4079,8.4714,8.3778,8.4484,2256905,0
2014-04-28,8.4644,8.5262,8.4079,8.4795,2178960,0
2014-04-29,8.5262,8.5262,8.4415,8.4644,2592695,0
2014-04-30,8.4484,8.5121,8.4009,8.5031,2127041,0
2014-05-01,8.4795,8.5671,8.4157,8.5671,2470131,0
2014-05-02,8.5347,8.5904,8.4882,8.5752,1812245,0
2014-05-05,8.5262,8.5752,8.4795,8.5262,2476098,0
2014-05-06,8.4971,8.5752,8.4415,8.5589,2799790,0
2014-05-07,8.5985,8.677,8.5823,8.6615,3679761,0
2014-05-08,8.6217,8.6943,8.5823,8.677,2937219,0
2014-05-09,8.6943,8.7634,8.5985,8.6308,6360831,0
2014-05-12,8.6217,8.6689,8.4882,8.5823,16862027,0
2014-05-13,8.5589,8.6615,8.4325,8.4714,5158038,0
2014-05-14,8.2031,8.6066,8.0771,8.4415,23733302,0
2014-05-15,8.6689,8.8822,8.4564,8.8822,60567611,0
2014-05-16,8.7335,8.9998,8.6689,8.9914,14957966,0
2014-05-19,8.9998,9.0336,8.8913,8.9622,11567899,0
2014-05-20,8.9454,9.0636,8.907,8.907,7903200,0
2014-05-21,8.907,8.9847,8.8267,8.8656,17129189,0
2014-05-22,8.8822,8.907,8.6943,8.7335,8755252,0
2014-05-23,8.7244,8.9152,8.7244,8.9152,5122437,0
2014-05-27,8.8913,9.0477,8.8913,8.9284,6680050,0
2014-05-28,8.9229,9.0091,8.8822,8.9847,9259742,0
2014-05-29,8.9782,9.0636,8.8913,8.9229,5509875,0
2014-05-30,8.9284,8.9847,8.8738,8.9152,7394302,0
2014-06-02,8.9229,8.9847,8.8738,8.9707,4331535,0
2014-06-03,8.9378,9.0729,8.907,9.0551,3010142,0
2014-06-04,9.027,9.0885,9.0091,9.0636,4260098,0
2014-06-05,9.0551,9.119,9.027,9.0636,9599684,0
2014-06-06,9.0729,9.1104,9.0176,9.0477,5014084,0
2014-06-09,9.0551,9.0951,8.907,8.9229,4231518,0
2014-06-10,8.8822,8.9454,8.8184,8.9229,4366277,0
2014-06-11,8.8738,8.9284,8.7797,8.9229,4214005,0
2014-06-12,8.8822,8.9914,8.7973,8.907,5846768,0
2014-06-13,8.907,8.9284,8.8047,8.8822,2985414,0
2014-06-16,8.8822,8.9229,8.7553,8.7891,3042606,0
2014-06-17,8.7891,8.8609,8.7244,8.8351,3389884,0
2014-06-18,8.8111,8.907,8.7973,8.8656,7689512,0
2014-06-19,8.8738,8.9782,8.8609,8.9538,6333533,0
2014-06-20,8.9229,9.0817,8.907,9.0729,4955093,0
2014-06-23,9.0477,9.0951,8.9998,9.0477,3373371,0
2014-06-24,9.1372,9.1372,8.9998,9.027,3585916,0
2014-06-25,8.9847,9.027,8.8988,8.9707,5498298,0
2014-06-26,8.9246,9.0542,8.9199,9.0542,4289741,0
2014-06-27,9.0336,9.1266,9.0336,9.0942,4550609,0
2014-06-30,9.0799,9.1266,8.9978,9.1028,3344440,0
2014-07-01,9.1028,9.1591,9.0542,9.1362,3234247,0
2014-07-02,9.1266,9.1505,9.0711,9.118,2185321,0
2014-07-03,9.1028,9.118,8.9978,9.0336,1108573,0
2014-07-07,9.0148,9.0392,8.9763,8.9978,2137599,0
2014-07-08,9.0542,9.0711,8.9819,9.0242,2218236,0
2014-07-09,9.0457,9.1028,8.9763,9.0542,2670415,0
2014-07-10,9.0617,9.118,8.9978,9.0885,3081290,0
2014-07-11,9.0542,9.118,9.0148,9.0942,1623549,0
2014-07-14,9.0617,9.183,9.0617,9.1362,7371338,0
2014-07-15,9.1266,9.1591,9.0885,9.118,1621577,0
2014-07-16,9.1993,9.2069,9.0885,9.1429,2823065,0
2014-07-17,9.1362,9.1591,9.0885,9.1028,4493524,0
2014-07-18,9.1094,9.1993,9.0711,9.183,5128512,0
2014-07-21,9.183,9.2069,9.118,9.1993,2041757,0
2014-07-22,9.2145,9.247,9.183,9.247,4169260,0
2014-07-23,9.2222,9.3253,9.1993,9.3115,2997952,0
2014-07-24,9.335,9.4251,9.2968,9.384,7025093,0
2014-07-25,9.3194,9.3918,9.3037,9.3762,4898160,0
2014-07-28,9.3585,9.3918,9.3115,9.3762,4072875,0
2014-07-29,9.3673,9.4329,9.3194,9.3673,3977813,0
2014-07-30,9.3762,9.3918,9.2318,9.2872,4001768,0
2014-07-31,9.2557,9.3037,9.2318,9.27,5202742,0
2014-08-01,9.2222,9.3194,9.2222,9.2872,5350974,0
2014-08-04,9.3253,9.335,9.183,9.2872,2604618,0
2014-08-05,9.2557,9.2872,9.1266,9.1744,4946582,0
2014-08-06,9.1505,9.1907,9.0711,9.1505,4673853,0
2014-08-07,9.1429,9.2624,9.1429,9.2145,4558167,0
2014-08-08,9.2069,9.3037,9.1668,9.3037,3960068,0
2014-08-11,9.3115,9.3585,9.2872,9.3253,3117655,0
2014-08-12,9.3517,9.3762,9.2624,9.3037,2923179,0
2014-08-13,9.3253,9.4329,9.3115,9.4329,4817740,0
2014-08-14,9.4545,9.4946,9.4153,9.4388,3137890,0
2014-08-15,9.4476,9.4877,9.3918,9.4388,2915875,0
2014-08-18,9.4799,9.551,9.4476,9.551,3168084,0
2014-08-19,9.557,9.632,9.544,9.632,6528652,0
2014-08-20,9.6,9.679,9.576,9.613,5207162,0
2014-08-21,9.6,9.648,9.503,9.51,4033315,0
2014-08-22,9.519,9.519,9.3996,9.4623,2740501,0
2014-08-25,9.503,9.519,9.3996,9.4545,2253903,0
2014-08-26,9.4476,9.4623,9.384,9.3918,2640580,0
2014-08-27,9.4153,9.4388,9.3517,9.4388,2334362,0
2014-08-28,9.4065,9.4388,9.3673,9.4388,2434333,0
2014-08-29,9.4388,9.4799,9.4153,9.4623,3176121,0
2014-09-02,9.4545,9.503,9.4153,9.4877,3083001,0
2014-09-03,9.4799,9.537,9.4545,9.4946,4149494,0
2014-09-04,9.4877,9.51,9.3996,9.4545,7090116,0
2014-09-05,9.4545,9.6,9.4545,9.593,4919881,0
2014-09-08,9.607,9.672,9.4721,9.544,7680078,0
2014-09-09,9.537,9.551,9.4251,9.4388,5811560,0
2014-09-10,9.3996,9.3996,9.2145,9.2557,5845673,0
2014-09-11,9.27,9.3438,9.2557,9.2787,4989431,0
2014-09-12,9.2394,9.2557,8.9763,9.0064,5809419,0
2014-09-15,8.9978,9.0542,8.8867,8.9416,4468219,0
2014-09-16,8.9416,9.118,8.9341,9.0711,3119607,0
2014-09-17,9.1028,9.1505,9.0392,9.0799,3039390,0
2014-09-18,9.0457,9.0885,8.895,8.9341,7297000,0
2014-09-19,8.9819,9.0242,8.8867,9.0242,6028855,0
2014-09-22,9.0148,9.0336,8.9199,8.9246,3762750,0
2014-09-23,8.9116,9.0064,8.8775,8.8775,4350717,0
2014-09-24,8.8627,8.9416,8.8213,8.9246,6081175,0
2014-09-25,8.9246,8.9246,8.7917,8.8074,5541464,0
2014-09-26,8.8101,8.9669,8.7307,8.9406,3747610,0
2014-09-29,8.8933,8.9182,8.7963,8.8849,3386887,0
2014-09-30,8.9005,8.9491,8.7881,8.9237,6176183,0
2014-10-01,8.8933,9.0885,8.8757,9.0064,9227379,0
2014-10-02,8.9819,9.0542,8.9182,9.0148,4248244,0
2014-10-03,9.0336,9.0885,8.9754,9.0336,11602827,0
2014-10-06,9.0336,9.0961,8.9894,9.0392,3508245,0
2014-10-07,9.0467,9.0807,8.9894,8.9978,2738864,0
2014-10-08,9.0064,9.1286,8.9491,9.1104,4721884,0
2014-10-09,9.1286,9.2998,9.1047,9.1774,5516871,0
2014-10-10,9.1774,9.2662,9.0807,9.0885,3002334,0
2014-10-13,9.0961,9.2261,9.0807,9.1449,2724695,0
2014-10-14,9.1535,9.4623,9.1449,9.3311,7437046,0
2014-10-15,9.3311,9.4456,9.2175,9.3399,9112271,0
2014-10-16,9.2585,9.4045,9.2098,9.3732,4275542,0
2014-10-17,9.4368,9.4623,9.2261,9.2662,3211211,0
2014-10-20,9.2998,9.4045,9.2834,9.3967,3941819,0
2014-10-21,9.3967,9.51,9.3732,9.4799,3051549,0
2014-10-22,9.51,9.557,9.431,9.4456,4352525,0
2014-10-23,9.4535,9.529,9.3732,9.4711,7016560,0
2014-10-24,9.4946,9.502,9.381,9.4623,2996279,0
2014-10-27,9.4456,9.4946,9.4045,9.4623,3302495,0
2014-10-28,9.4535,9.4946,9.4045,9.4623,3011209,0
2014-10-29,9.4231,9.4711,9.3311,9.4368,11209357,0
2014-10-30,9.4231,9.577,9.4045,9.567,5161593,0
2014-10-31,9.625,9.699,9.537,9.68,10921404,0
2014-11-03,9.689,9.778,9.577,9.771,8818483,0
2014-11-04,9.689,9.778,9.615,9.756,5319765,0
2014-11-05,9.763,9.771,9.641,9.68,5987564,0
2014-11-06,9.674,9.707,9.4623,9.4711,7178285,0
2014-11-07,9.4711,9.586,9.431,9.537,4134818,0
2014-11-10,9.51,9.551,9.4711,9.502,6824309,0
2014-11-11,9.519,9.567,9.431,9.529,6584175,0
2014-11-12,9.529,9.537,9.3566,9.4133,4309716,0
2014-11-13,9.4045,9.4877,9.3644,9.4133,3539629,0
2014-11-14,9.3889,9.431,9.2175,9.2356,5251825,0
2014-11-17,9.2585,9.3497,9.2175,9.3155,6772569,0
2014-11-18,9.3155,9.551,9.3096,9.4799,5005125,0
2014-11-19,9.4877,9.537,9.4231,9.4368,4269872,0
2014-11-20,9.4535,9.4535,9.292,9.3399,8290095,0
2014-11-21,9.4045,9.431,9.3096,9.4133,5737654,0
2014-11-24,9.431,9.537,9.381,9.529,2910865,0
2014-11-25,9.567,9.586,9.502,9.557,2267761,0
2014-11-26,9.544,9.608,9.502,9.529,2353023,0
2014-11-28,9.529,9.641,9.519,9.529,1682181,0
2014-12-01,9.51,9.625,9.4535,9.4711,2607367,0
2014-12-02,9.4368,9.51,9.4045,9.4231,6011640,0
2014-12-03,9.4231,9.4535,9.3566,9.3889,5856550,0
2014-12-04,9.4045,9.529,9.3566,9.4799,3170294,0
2014-12-05,9.431,9.431,9.292,9.3566,4305697,0
2014-12-08,9.3644,9.4711,9.3233,9.3889,3209390,0
2014-12-09,9.3732,9.3967,9.3233,9.3399,4752836,0
2014-12-10,9.3399,9.381,9.292,9.3233,6737513,0
2014-12-11,9.3399,9.4711,9.3096,9.4456,3072268,0
2014-12-12,9.4535,9.537,9.4045,9.4623,5233433,0
2014-12-15,9.4946,9.4946,9.3889,9.4045,7637448,0
2014-12-16,9.3889,9.567,9.3644,9.431,14788980,0
2014-12-17,9.4456,9.641,9.4045,9.625,7546945,0
2014-12-18,9.641,9.658,9.544,9.65,5683309,0
2014-12-19,9.689,9.756,9.634,9.723,10018718,0
2014-12-22,9.707,9.778,9.68,9.778,6355498,0
2014-12-23,9.778,9.797,9.674,9.715,5219802,0
2014-12-24,9.707,9.778,9.68,9.715,2165733,0
2014-12-26,9.723,9.763,9.658,9.689,3253559,0
2014-12-29,9.739,9.887,9.707,9.87,7153514,0
2014-12-30,9.887,9.947,9.856,9.914,4900438,0
2014-12-31,9.914,9.937,9.772,9.815,4052153,0
2015-01-02,9.865,9.955,9.838,9.937,4526138,0
2015-01-05,9.897,9.961,9.838,9.905,7066652,0
2015-01-06,9.937,10.242,9.927,10.177,11978527,0
2015-01-07,10.152,10.308,10.095,10.302,7114000,0
2015-01-08,10.308,10.308,10.193,10.228,5798091,0
2015-01-09,10.228,10.25,10.095,10.12,9473213,0
2015-01-12,10.144,10.236,10.128,10.219,3630711,0
2015-01-13,10.228,10.236,10.111,10.177,4415510,0
2015-01-14,10.079,10.308,10.061,10.308,5182430,0
2015-01-15,10.318,10.36,10.268,10.352,6242529,0
2015-01-16,10.36,10.458,10.259,10.442,5969985,0
2015-01-20,10.467,10.473,10.318,10.375,4351306,0
2015-01-21,10.36,10.442,10.302,10.375,4800504,0
2015-01-22,10.432,10.531,10.382,10.508,4410335,0
2015-01-23,10.523,10.557,10.391,10.449,3021040,0
2015-01-26,10.458,10.573,10.401,10.565,3675291,0
2015-01-27,10.508,10.606,10.473,10.565,3910041,0
2015-01-28,10.59,10.641,10.483,10.541,4700647,0
2015-01-29,10.531,10.689,10.458,10.654,5610145,0
2015-01-30,10.631,10.698,10.557,10.614,7941535,0
2015-02-02,10.6,10.6,10.367,10.557,7819029,0
2015-02-03,10.531,10.654,10.432,10.649,5329370,0
2015-02-04,10.59,10.649,10.516,10.614,4805148,0
2015-02-05,10.606,10.73,10.565,10.722,4912670,0
2015-02-06,10.689,10.713,10.268,10.375,6971881,0
2015-02-09,10.342,10.409,10.277,10.293,8593255,0
2015-02-10,10.302,10.401,10.193,10.325,9635277,0
2015-02-11,10.308,10.382,10.209,10.302,2668621,0
2015-02-12,10.333,10.442,10.284,10.382,5300999,0
2015-02-13,10.424,10.432,10.25,10.391,3929751,0
2015-02-17,10.36,10.49,10.268,10.293,5516502,0
2015-02-18,10.333,10.483,10.202,10.424,6654700,0
2015-02-19,10.382,10.391,10.169,10.202,3700487,0
2015-02-20,10.209,10.325,10.193,10.293,5330619,0
2015-02-23,10.325,10.382,10.268,10.318,4986781,0
2015-02-24,10.277,10.308,10.095,10.111,6139626,0
2015-02-25,10.111,10.391,10.111,10.284,12090220,0
2015-02-26,10.25,10.277,10.12,10.177,3347005,0
2015-02-27,10.012,10.302,10.003,10.111,10462373,0
2015-03-02,10.128,10.25,10.071,10.111,4735824,0
2015-03-03,10.102,10.128,10.028,10.087,3646520,0
2015-03-04,10.071,10.102,9.971,9.996,4089098,0
2015-03-05,9.996,10.102,9.937,10.003,4750725,0
2015-03-06,9.878,9.878,9.614,9.633,8121009,0
2015-03-09,9.68,9.715,9.614,9.689,2491913,0
2015-03-10,9.657,9.748,9.614,9.674,2670858,0
2015-03-11,9.68,9.68,9.526,9.624,5967848,0
2015-03-12,9.689,9.806,9.649,9.73,4551060,0
2015-03-13,9.715,9.748,9.599,9.739,6802118,0
2015-03-16,9.806,9.865,9.78,9.815,4391744,0
2015-03-17,9.821,9.865,9.757,9.821,4507324,0
2015-03-18,9.829,10.144,9.764,10.079,10343597,0
2015-03-19,10.021,10.12,9.978,9.996,4528648,0
2015-03-20,10.037,10.144,10.028,10.12,9541068,0
2015-03-23,10.144,10.228,10.111,10.152,4470009,0
2015-03-24,10.152,10.161,10.037,10.061,7332415,0
2015-03-25,10.071,10.102,9.887,9.927,4512291,0
2015-03-26,9.87,9.927,9.739,9.757,7388389,0
2015-03-27,9.748,9.93,9.723,9.916,6076070,0
2015-03-30,9.923,10.107,9.923,10.083,5231574,0
2015-03-31,10.083,10.124,10.056,10.116,6647446,0
2015-04-01,10.124,10.284,10.033,10.226,7234838,0
2015-04-02,10.2,10.318,10.158,10.302,5956765,0
2015-04-06,10.308,10.419,10.284,10.383,6043580,0
2015-04-07,10.36,10.368,10.124,10.158,5592886,0
2015-04-08,10.183,10.217,10.124,10.142,2882853,0
2015-04-09,10.092,10.133,9.916,10.056,24517117,0
2015-04-10,10.133,10.183,9.908,9.916,11832692,0
2015-04-13,9.916,10.007,9.872,9.916,7236629,0
2015-04-14,9.957,10,9.858,9.889,10457779,0
2015-04-15,9.923,9.974,9.822,9.822,8139542,0
2015-04-16,9.799,9.899,9.748,9.83,4748459,0
2015-04-17,9.78,9.88,9.698,9.88,12307474,0
2015-04-20,9.916,9.957,9.839,9.88,7336750,0
2015-04-21,9.899,9.99,9.889,9.899,5628284,0
2015-04-22,9.923,10.007,9.822,9.858,3657309,0
2015-04-23,9.839,9.93,9.83,9.899,8739672,0
2015-04-24,9.923,9.965,9.858,9.88,6999595,0
2015-04-27,9.872,9.94,9.822,9.822,3142935,0
2015-04-28,9.772,9.872,9.73,9.78,5725466,0
2015-04-29,9.706,9.73,9.546,9.555,6939529,0
2015-04-30,9.4956,9.546,9.3703,9.4545,9386887,0
2015-05-01,9.4623,9.555,9.4368,9.513,6383904,0
2015-05-04,9.513,9.572,9.4623,9.572,6575442,0
2015-05-05,9.513,9.539,9.3204,9.3468,6034147,0
2015-05-06,9.3047,9.3546,9.2193,9.2614,3816006,0
2015-05-07,9.2538,9.4124,9.2193,9.3703,4828993,0
2015-05-08,9.4368,9.73,9.4222,9.546,9090027,0
2015-05-11,9.4799,9.539,9.27,9.337,8247334,0
2015-05-12,9.2452,9.3879,9.1782,9.3801,6128411,0
2015-05-13,9.4124,9.4721,9.1868,9.2193,5173661,0
2015-05-14,9.2968,9.3801,9.2117,9.3615,8098905,0
2015-05-15,9.3615,9.59,9.3615,9.532,5379118,0
2015-05-18,9.4956,9.555,9.4545,9.4721,3306521,0
2015-05-19,9.4368,9.513,9.3546,9.3615,9839936,0
2015-05-20,9.3957,9.4368,9.2872,9.4036,11751489,0
2015-05-21,9.4368,9.4368,9.27,9.3047,4887431,0
2015-05-22,9.27,9.337,9.2031,9.2614,3185324,0
2015-05-26,9.2614,9.2968,9.119,9.1782,4430781,0
2015-05-27,9.1782,9.2289,9.119,9.1706,11133531,0
2015-05-28,9.162,9.1868,9.1037,9.1276,5513803,0
2015-05-29,9.1535,9.162,9.0017,9.0363,5268952,0
2015-06-01,9.0363,9.2375,9.0101,9.1945,5596445,0
2015-06-02,9.1372,9.1868,9.0599,9.1037,5204500,0
2015-06-03,9.0786,9.1037,8.9191,8.9359,5690598,0
2015-06-04,8.9434,8.9772,8.8434,8.8673,8116697,0
2015-06-05,8.8093,8.8351,8.6505,8.7668,6000352,0
2015-06-08,8.7668,8.8351,8.7262,8.8175,6243238,0
2015-06-09,8.8267,8.8434,8.667,8.7007,3281930,0
2015-06-10,8.6597,8.7434,8.6254,8.6597,4091290,0
2015-06-11,8.7171,8.7518,8.667,8.7353,5144581,0
2015-06-12,8.6933,8.7434,8.667,8.7262,4097038,0
2015-06-15,8.7262,8.7353,8.6597,8.6844,5073474,0
2015-06-16,8.6844,8.8175,8.6254,8.7937,8252350,0
2015-06-17,8.776,8.8859,8.7171,8.8859,9147942,0
2015-06-18,8.8859,9.0363,8.8859,9.0195,8404004,0
2015-06-19,9.0101,9.0195,8.8941,8.9266,9002260,0
2015-06-22,8.9015,8.9359,8.7518,8.776,14885109,0
2015-06-23,8.7098,8.776,8.667,8.6933,6054795,0
2015-06-24,8.6933,8.7262,8.6091,8.6163,4887070,0
2015-06-25,8.6163,8.6425,8.3659,8.3746,12141253,0
2015-06-26,8.3911,8.4599,8.3233,8.4256,6427623,0
2015-06-29,8.3999,8.5024,8.3146,8.3146,5514037,0
2015-06-30,8.3399,8.3999,8.2039,8.238,7729653,0
2015-07-01,8.2807,8.3572,8.2209,8.332,5731779,0
2015-07-02,8.3659,8.5787,8.3572,8.4167,5245464,0
2015-07-06,8.3746,8.5024,8.3659,8.4935,5302866,0
2015-07-07,8.5275,8.6469,8.4511,8.5957,7007139,0
2015-07-08,8.5355,8.5706,8.4767,8.5191,6990940,0
2015-07-09,8.5355,8.5867,8.3399,8.3485,10833922,0
2015-07-10,8.3999,8.6469,8.3746,8.6387,9303725,0
2015-07-13,8.6979,8.7835,8.5787,8.6047,6615554,0
2015-07-14,8.6387,8.6807,8.5706,8.6209,4648194,0
2015-07-15,8.5957,8.6469,8.5706,8.6209,3268996,0
2015-07-16,8.6387,8.6807,8.6047,8.6725,2676668,0
2015-07-17,8.6469,8.7143,8.6298,8.7143,3645661,0
2015-07-20,8.6898,8.7326,8.6469,8.707,2448362,0
2015-07-21,8.707,8.7835,8.6635,8.707,3879135,0
2015-07-22,8.707,8.801,8.707,8.7741,4695178,0
2015-07-23,8.6979,8.707,8.4847,8.6137,8440143,0
2015-07-24,8.5867,8.6469,8.5445,8.6047,3120142,0
2015-07-27,8.5957,8.6561,8.5191,8.5445,6090500,0
2015-07-28,8.5275,8.6047,8.5191,8.5445,3905546,0
2015-07-29,8.5191,8.6635,8.4599,8.6469,3901672,0
2015-07-30,8.5957,8.6298,8.5275,8.5535,2608705,0
2015-07-31,8.6561,8.6898,8.5957,8.6469,3944048,0
2015-08-03,8.6469,8.707,8.6298,8.6807,2591866,0
2015-08-04,8.6979,8.7326,8.5787,8.5957,3103589,0
2015-08-05,8.5957,8.6209,8.4424,8.4847,4886627,0
2015-08-06,8.4847,8.5535,8.3572,8.5535,3607611,0
2015-08-07,8.5191,8.8259,8.5112,8.801,7018056,0
2015-08-10,8.7835,8.8517,8.7235,8.765,4414046,0
2015-08-11,8.7409,8.9454,8.6561,8.9199,8298192,0
2015-08-12,8.8859,8.9622,8.8093,8.9622,6324093,0
2015-08-13,8.9199,8.9791,8.801,8.9199,4896372,0
2015-08-14,8.9025,8.9622,8.8342,8.9538,2011464,0
2015-08-17,8.9454,8.9867,8.8673,8.9867,2664461,0
2015-08-18,8.9538,8.9867,8.8859,8.9867,2051843,0
2015-08-19,8.9369,8.9622,8.8517,8.9275,3495999,0
2015-08-20,8.8859,8.9622,8.8167,8.8342,3747431,0
2015-08-21,8.9025,8.9454,8.801,8.8093,6784231,0
2015-08-24,8.4847,8.6635,8.3233,8.3659,5863136,0
2015-08-25,8.5275,8.5275,8.1189,8.1189,6621420,0
2015-08-26,8.238,8.3399,8.1189,8.2807,6038384,0
2015-08-27,8.332,8.5275,8.247,8.4424,5735419,0
2015-08-28,8.4256,8.4511,8.2548,8.3659,4129158,0
2015-08-31,8.383,8.383,8.1358,8.1785,5947645,0
2015-09-01,8.0761,8.1785,7.9484,8.0506,4073755,0
2015-09-02,8.1103,8.1955,8.0847,8.1441,3647892,0
2015-09-03,8.2039,8.2548,8.1273,8.1614,3438950,0
2015-09-04,8.1017,8.1189,7.9484,8.0166,2098797,0
2015-09-08,8.0933,8.1614,8.0591,8.1017,2066752,0
2015-09-09,8.1358,8.1869,7.8205,7.8205,17406630,0
2015-09-10,7.7184,7.778,7.5735,7.7013,27045434,0
2015-09-11,7.7184,7.8972,7.7013,7.8972,6333364,0
2015-09-14,7.7524,7.8462,7.7099,7.8121,6979319,0
2015-09-15,7.8121,7.8717,7.7269,7.8376,6212812,0
2015-09-16,7.8631,7.9399,7.8121,7.9312,7442980,0
2015-09-17,7.9312,8.238,7.9312,8.0933,7720448,0
2015-09-18,8.0251,8.2973,7.9908,8.1785,9088564,0
2015-09-21,8.1528,8.2895,8.0591,8.1869,3665147,0
2015-09-22,8.1358,8.2126,8.1017,8.1189,5999178,0
2015-09-23,8.1358,8.1441,8.0591,8.0847,3500107,0
2015-09-24,8.0847,8.1017,7.9228,7.9823,4001575,0
2015-09-25,7.974,8.0421,7.8376,7.8548,6571065,0
2015-09-28,7.7852,7.9066,7.7331,7.8633,5558712,0
2015-09-29,7.8893,8.0022,7.8721,7.9414,6865497,0
2015-09-30,7.9937,8.037,7.8808,7.9328,5536458,0
2015-10-01,7.9588,8.1585,7.9155,8.1498,8728342,0
2015-10-02,8.0629,8.1845,7.9849,8.1757,9145201,0
2015-10-05,8.2019,8.3668,8.1757,8.332,4387041,0
2015-10-06,8.3233,8.358,8.2627,8.2973,2976658,0
2015-10-07,8.332,8.4362,8.2452,8.4185,4129299,0
2015-10-08,8.4185,8.5138,8.4103,8.4882,4359968,0
2015-10-09,8.4882,8.5228,8.4362,8.5228,3724769,0
2015-10-12,8.5491,8.5752,8.4103,8.445,6705961,0
2015-10-13,8.4103,8.4626,8.3495,8.4103,3515302,0
2015-10-14,8.4362,8.4705,8.3408,8.3755,2940941,0
2015-10-15,8.4017,8.4362,8.3146,8.4185,3392594,0
2015-10-16,8.445,8.5491,8.4362,8.4795,3892066,0
2015-10-19,8.4626,8.6625,8.445,8.6625,3650338,0
2015-10-20,8.6101,8.7741,8.5752,8.6879,3008176,0
2015-10-21,8.7053,8.7053,8.5311,8.6101,5120291,0
2015-10-22,8.6362,8.765,8.5752,8.7572,4753550,0
2015-10-23,8.7489,8.7835,8.6442,8.7225,1986245,0
2015-10-26,8.7489,8.8267,8.7134,8.8093,3086001,0
2015-10-27,8.8351,8.8784,8.7835,8.8093,2772952,0
2015-10-28,8.7835,8.9829,8.7741,8.966,4766455,0
2015-10-29,8.9219,8.9575,8.8267,8.9136,2510601,0
2015-10-30,8.9397,8.9481,8.8267,8.8351,3604828,0
2015-11-02,8.8351,9.0354,8.8351,9.027,3843221,0
2015-11-03,8.9744,9.0439,8.9303,8.9914,3663819,0
2015-11-04,8.9829,9.027,8.8351,8.9051,4642314,0
2015-11-05,8.801,9.0692,8.7572,8.9397,6590934,0
2015-11-06,8.8351,8.8351,8.332,8.4705,9584528,0
2015-11-09,8.4103,8.4971,8.2627,8.358,5623755,0
2015-11-10,8.3408,8.506,8.332,8.4103,4053256,0
2015-11-11,8.4272,8.4705,8.358,8.445,2224860,0
2015-11-12,8.4017,8.4705,8.332,8.3408,2116902,0
2015-11-13,8.384,8.4103,8.089,8.0977,9507908,0
2015-11-16,8.1237,8.332,8.0803,8.3146,5364897,0
2015-11-17,8.2973,8.4185,8.2627,8.2973,2391812,0
2015-11-18,8.3408,8.4362,8.3146,8.4272,4115935,0
2015-11-19,8.4362,8.4537,8.3755,8.4103,2427874,0
2015-11-20,8.4626,8.54,8.4103,8.4971,3183015,0
2015-11-23,8.506,8.558,8.4537,8.4795,2282354,0
2015-11-24,8.4103,8.54,8.3668,8.5228,2926192,0
2015-11-25,8.5228,8.54,8.445,8.4882,2285925,0
2015-11-27,8.4705,8.5921,8.445,8.584,1404162,0
2015-11-30,8.6181,8.6625,8.4882,8.5228,5176400,0
2015-12-01,8.6272,8.7927,8.54,8.7741,6126039,0
2015-12-02,8.6879,8.7572,8.5311,8.558,4955695,0
2015-12-03,8.5491,8.6011,8.4272,8.4626,3133566,0
2015-12-04,8.4882,8.6272,8.4185,8.6011,3318740,0
2015-12-07,8.584,8.6442,8.5228,8.6101,4900454,0
2015-12-08,8.5752,8.7053,8.54,8.6442,3213537,0
2015-12-09,8.6011,8.7489,8.5491,8.6879,4152917,0
2015-12-10,8.6879,8.7572,8.6011,8.6181,2783898,0
2015-12-11,8.5752,8.6625,8.4882,8.584,3532700,0
2015-12-14,8.6011,8.6272,8.3668,8.4971,5132917,0
2015-12-15,8.506,8.7053,8.4971,8.6101,5780488,0
2015-12-16,8.6534,8.8784,8.6534,8.8536,3709445,0
2015-12-17,8.8784,8.8784,8.697,8.7053,3855773,0
2015-12-18,8.7053,8.7741,8.6101,8.6101,6341025,0
2015-12-21,8.6534,8.7053,8.54,8.6011,2609918,0
2015-12-22,8.6362,8.7399,8.5752,8.584,3580959,0
2015-12-23,8.6011,8.6788,8.584,8.6101,3939535,0
2015-12-24,8.6272,8.6743,8.5921,8.6442,1174158,0
2015-12-28,8.6272,8.7053,8.5138,8.6879,3766572,0
2015-12-29,8.7007,8.8609,8.7007,8.8424,4067930,0
2015-12-30,8.8333,8.9043,8.7898,8.8157,1535182,0
2015-12-31,8.8424,8.9043,8.7454,8.8517,2998893,0
2016-01-04,8.7806,8.8074,8.6235,8.6924,3192301,0
2016-01-05,8.6397,8.9256,8.6397,8.8609,4296186,0
2016-01-06,8.8333,8.9043,8.7454,8.8333,2991170,0
2016-01-07,8.5859,8.7007,8.507,8.5419,4650077,0
2016-01-08,8.5688,8.6039,8.3302,8.3477,4522178,0
2016-01-11,8.3477,8.445,8.3477,8.392,3457063,0
2016-01-12,8.4537,8.4537,8.2859,8.3125,6377506,0
2016-01-13,8.3212,8.4405,8.1975,8.2065,4699118,0
2016-01-14,8.2153,8.2684,8.1093,8.1358,5590219,0
2016-01-15,8.0386,8.277,7.9239,8.2594,10859599,0
2016-01-19,8.3302,8.3655,8.1887,8.2859,7991279,0
2016-01-20,8.2065,8.2859,7.8574,8.0386,8451995,0
2016-01-21,8.0915,8.2947,7.9988,8.1887,7136260,0
2016-01-22,8.2859,8.666,8.2859,8.6479,7806829,0
2016-01-25,8.6397,8.7098,8.498,8.507,3621214,0
2016-01-26,8.551,8.7534,8.5244,8.7534,4090498,0
2016-01-27,8.728,8.9219,8.6743,8.825,8699546,0
2016-01-28,8.8517,9.0817,8.7362,9.0195,12740456,0
2016-01-29,9.1343,9.2566,9.0626,9.2566,7837979,0
2016-02-01,9.2404,9.3908,9.1611,9.2662,4127737,0
2016-02-02,9.2747,9.3194,9.1955,9.2404,4299589,0
2016-02-03,9.2318,9.4173,9.1429,9.3546,4590928,0
2016-02-04,9.3115,9.4525,9.2843,9.4339,4961876,0
2016-02-05,9.3908,9.4339,9.2137,9.337,6127116,0
2016-02-08,9.2662,9.2843,8.8775,9.0894,8866261,0
2016-02-09,9.0007,9.0195,8.8424,8.9043,6161861,0
2016-02-10,8.9219,9.1955,8.8959,9.1515,9461490,0
2016-02-11,8.9923,9.3018,8.9923,9.2404,7973209,0
2016-02-12,9.2843,9.523,9.2747,9.4251,10102212,0
2016-02-16,9.4525,9.533,9.2939,9.4339,7955265,0
2016-02-17,9.4789,9.602,9.2939,9.514,8845071,0
2016-02-18,9.557,9.826,9.4525,9.815,9005769,0
2016-02-19,9.798,9.836,9.586,9.798,8469096,0
2016-02-22,9.84,9.868,9.576,9.673,6411544,0
2016-02-23,9.619,9.735,9.4701,9.4877,10428891,0
2016-02-24,9.4427,9.576,9.3468,9.4701,8864951,0
2016-02-25,9.868,10.318,9.4613,9.629,9627258,0
2016-02-26,9.619,9.708,9.549,9.549,4571452,0
2016-02-29,9.3272,9.541,9.2222,9.4427,12625893,0
2016-03-01,9.4613,9.4956,9.3115,9.3987,9496824,0
2016-03-02,9.3908,9.4525,9.2566,9.4339,8536560,0
2016-03-03,9.4075,9.4525,9.2747,9.2843,5326572,0
2016-03-04,9.3194,9.3194,9.0336,9.1152,5661769,0
2016-03-07,9.1085,9.2222,9.0817,9.1868,5459380,0
2016-03-08,9.1782,9.2662,9.1611,9.2318,6604241,0
2016-03-09,9.249,9.4956,9.2222,9.4173,5858402,0
2016-03-10,9.4427,9.4652,9.1782,9.3194,4712638,0
2016-03-11,9.549,9.61,9.509,9.557,3581733,0
2016-03-14,9.549,9.549,9.4427,9.4701,3582699,0
2016-03-15,9.4427,9.602,9.4427,9.4956,2204709,0
2016-03-16,9.4525,9.806,9.4525,9.788,4196304,0
2016-03-17,9.788,9.831,9.66,9.744,6698001,0
2016-03-18,9.735,9.937,9.673,9.903,7235597,0
2016-03-21,9.85,9.893,9.664,9.664,2992321,0
2016-03-22,9.629,9.798,9.61,9.735,3339382,0
2016-03-23,9.7,9.798,9.655,9.744,2693059,0
2016-03-24,9.717,9.815,9.647,9.788,3081133,0
2016-03-28,9.778,9.85,9.748,9.788,3561894,0
2016-03-29,9.783,10.007,9.757,9.962,3315099,0
2016-03-30,9.999,10.142,9.962,9.98,9912260,0
2016-03-31,9.955,10.161,9.919,10.097,7320396,0
2016-04-01,10.034,10.151,10.017,10.115,4244820,0
2016-04-04,10.124,10.196,10.071,10.106,3665465,0
2016-04-05,10.071,10.273,10.071,10.204,4822781,0
2016-04-06,10.161,10.258,10.133,10.234,3541913,0
2016-04-07,10.204,10.278,10.142,10.234,3580149,0
2016-04-08,10.258,10.393,10.169,10.384,4870552,0
2016-04-11,10.412,10.421,10.249,10.286,4336887,0
2016-04-12,10.007,10.234,9.91,10.214,62278075,0
2016-04-13,10.24,10.278,10.124,10.224,9483185,0
2016-04-14,10.196,10.278,10.151,10.204,7390592,0
2016-04-15,10.258,10.278,10.169,10.278,4761031,0
2016-04-18,10.224,10.412,10.214,10.331,4098422,0
2016-04-19,10.366,10.403,10.304,10.366,3870004,0
2016-04-20,10.359,10.366,10.017,10.034,3714885,0
2016-04-21,10.034,10.061,9.658,9.757,9449545,0
2016-04-22,9.757,10.034,9.757,10.026,9001772,0
2016-04-25,10.026,10.088,9.757,10.088,7999502,0
2016-04-26,10.115,10.349,10.026,10.071,9571082,0
2016-04-27,10.133,10.304,10.106,10.278,12965904,0
2016-04-28,10.234,10.335,10.169,10.331,8567948,0
2016-04-29,10.278,10.339,10.106,10.258,15202819,0
2016-05-02,10.331,10.537,10.331,10.484,11026000,0
2016-05-03,10.466,10.547,10.224,10.366,7785349,0
2016-05-04,10.322,10.547,10.29,10.519,7381740,0
2016-05-05,10.511,10.555,10.295,10.331,8859609,0
2016-05-06,10.339,10.555,10.268,10.537,6239178,0
2016-05-09,10.537,10.689,10.501,10.654,4549608,0
2016-05-10,10.681,10.717,10.6,10.654,4097095,0
2016-05-11,10.636,10.654,10.416,10.582,5054663,0
2016-05-12,10.6,10.77,10.501,10.735,7182688,0
2016-05-13,10.707,10.761,10.608,10.662,4403828,0
2016-05-16,10.627,10.766,10.627,10.735,6178053,0
2016-05-17,10.689,10.78,10.564,10.608,9511368,0
2016-05-18,10.617,10.627,10.249,10.359,5371729,0
2016-05-19,10.268,10.304,10.133,10.214,6173282,0
2016-05-20,10.295,10.322,10.178,10.258,4342467,0
2016-05-23,10.258,10.29,10.174,10.204,4830527,0
2016-05-24,10.278,10.331,10.161,10.249,6062349,0
2016-05-25,10.268,10.268,10.061,10.151,6984569,0
2016-05-26,10.178,10.268,10.133,10.178,3060990,0
2016-05-27,10.196,10.349,10.151,10.24,3479188,0
2016-05-31,10.258,10.304,10.142,10.278,5272348,0
2016-06-01,10.234,10.403,10.169,10.278,4005584,0
2016-06-02,10.268,10.349,10.214,10.322,3458543,0
2016-06-03,10.366,10.627,10.366,10.627,5208839,0
2016-06-06,10.608,10.662,10.443,10.466,2814119,0
2016-06-07,10.484,10.591,10.421,10.547,2416381,0
2016-06-08,10.564,10.617,10.519,10.573,2093727,0
2016-06-09,10.573,10.699,10.547,10.689,2304006,0
2016-06-10,10.654,10.662,10.564,10.627,3008905,0
2016-06-13,10.608,10.707,10.6,10.6,2445846,0
2016-06-14,10.6,10.672,10.537,10.654,2886503,0
2016-06-15,10.681,10.809,10.646,10.761,4705323,0
2016-06-16,10.752,10.843,10.717,10.814,2841666,0
2016-06-17,10.78,10.834,10.672,10.78,4979879,0
2016-06-20,10.798,10.851,10.686,10.707,6003847,0
2016-06-21,10.79,10.851,10.752,10.824,3026891,0
2016-06-22,10.79,10.814,10.707,10.761,2690168,0
2016-06-23,10.798,10.843,10.681,10.681,2006960,0
2016-06-24,10.547,10.959,10.484,10.959,7290926,0
2016-06-27,10.95,10.959,10.806,10.959,4981790,0
2016-06-28,11.036,11.246,10.928,11.246,5305949,0
2016-06-29,11.291,11.437,11.227,11.4,6725061,0
2016-06-30,11.4,11.628,11.329,11.628,5339688,0
2016-07-01,11.728,11.819,11.574,11.638,5786778,0
2016-07-05,11.693,11.838,11.673,11.838,6754761,0
2016-07-06,11.828,11.951,11.819,11.893,7106757,0
2016-07-07,11.864,11.864,11.582,11.801,10155930,0
2016-07-08,11.848,11.984,11.718,11.965,7810880,0
2016-07-11,11.975,12.039,11.848,12.029,2782150,0
2016-07-12,12.029,12.039,11.864,11.929,5471090,0
2016-07-13,11.965,12.101,11.838,12.029,4017992,0
2016-07-14,12.039,12.039,11.774,11.828,2670540,0
2016-07-15,11.819,11.864,11.718,11.774,3435431,0
2016-07-18,11.828,11.893,11.783,11.864,2564359,0
2016-07-19,11.874,11.965,11.81,11.965,2517449,0
2016-07-20,11.965,12.001,11.828,11.901,2441839,0
2016-07-21,11.893,11.947,11.797,11.929,1933138,0
2016-07-22,11.92,12.093,11.92,12.064,2322228,0
2016-07-25,12.13,12.13,11.92,11.975,1839934,0
2016-07-26,12.01,12.084,11.947,12.02,3445642,0
2016-07-27,12.02,12.193,11.947,12.193,7845967,0
2016-07-28,12.183,12.421,12.165,12.312,11331136,0
2016-07-29,12.274,12.511,12.274,12.448,6278081,0
2016-08-01,12.421,12.493,12.339,12.448,4238283,0
2016-08-02,12.548,12.657,12.211,12.22,8870631,0
2016-08-03,12.193,12.203,11.942,12.12,5911716,0
2016-08-04,12.639,12.721,12.138,12.22,19798989,0
2016-08-05,12.22,12.228,11.96,12.047,7060601,0
2016-08-08,12.029,12.13,11.883,11.929,7117723,0
2016-08-09,11.965,12.057,11.601,12.039,6875599,0
2016-08-10,12.074,12.203,12.06,12.147,3335720,0
2016-08-11,12.13,12.293,11.975,12.064,2490979,0
2016-08-12,12.156,12.412,12.13,12.203,3702528,0
2016-08-15,12.175,12.27,12.142,12.165,3485560,0
2016-08-16,12.101,12.101,11.819,11.975,4483555,0
2016-08-17,11.975,12.183,11.91,12.147,3486781,0
2016-08-18,12.147,12.274,12.12,12.258,6246877,0
2016-08-19,12.248,12.258,12.047,12.147,3260026,0
2016-08-22,12.165,12.266,12.138,12.228,2990641,0
2016-08-23,12.283,12.329,12.22,12.228,2520903,0
2016-08-24,12.203,12.253,11.938,11.975,7573350,0
2016-08-25,11.975,12.074,11.929,11.947,5611682,0
2016-08-26,11.984,12.13,11.819,11.92,6050508,0
2016-08-29,11.947,12.147,11.947,12.047,4402981,0
2016-08-30,12.074,12.074,11.883,12.01,7015523,0
2016-08-31,12.02,12.084,11.925,12.064,4300187,0
2016-09-01,12.047,12.12,11.947,12.047,3438506,0
2016-09-02,12.101,12.334,12.084,12.138,4473732,0
2016-09-06,12.175,12.403,12.11,12.374,4902857,0
2016-09-07,12.612,12.702,12.417,12.639,9600375,0
2016-09-08,12.566,12.585,12.366,12.403,6223310,0
2016-09-09,12.293,12.293,11.819,11.819,11019737,0
2016-09-12,11.756,11.98,11.746,11.893,12072896,0
2016-09-13,11.856,11.893,11.646,11.656,7442336,0
2016-09-14,11.664,11.91,11.642,11.874,6157774,0
2016-09-15,11.864,11.938,11.801,11.874,5592818,0
2016-09-16,11.848,11.893,11.728,11.801,8228285,0
2016-09-19,11.819,11.965,11.81,11.938,6700271,0
2016-09-20,12.039,12.074,11.883,11.975,6705913,0
2016-09-21,12.001,12.224,11.838,12.183,3541332,0
2016-09-22,12.274,12.566,12.274,12.521,7262559,0
2016-09-23,12.457,12.516,12.274,12.412,4816633,0
2016-09-26,12.339,12.622,12.329,12.557,5794948,0
2016-09-27,12.593,12.612,12.27,12.312,6848728,0
2016-09-28,12.418,12.555,12.348,12.537,3540286,0
2016-09-29,12.464,12.501,12.298,12.37,5610471,0
2016-09-30,12.455,12.509,12.262,12.298,5539566,0
2016-10-03,12.262,12.288,12.035,12.086,7356722,0
2016-10-04,12.048,12.103,11.79,11.863,5366534,0
2016-10-05,11.892,11.951,11.421,11.431,6699973,0
2016-10-06,11.347,11.482,11.171,11.412,6238559,0
2016-10-07,11.495,11.615,11.301,11.337,6089916,0
2016-10-10,11.329,11.467,11.31,11.393,2437156,0
2016-10-11,11.393,11.421,11.255,11.274,3162697,0
2016-10-12,11.301,11.402,11.274,11.393,2307184,0
2016-10-13,11.356,11.717,11.32,11.642,6645786,0
2016-10-14,11.753,11.763,11.532,11.55,3439736,0
2016-10-17,11.596,11.735,11.54,11.587,2487050,0
2016-10-18,11.642,11.744,11.624,11.661,2037980,0
2016-10-19,11.642,11.78,11.606,11.717,3860504,0
2016-10-20,11.717,11.78,11.513,11.624,10466704,0
2016-10-21,11.587,11.615,11.467,11.495,2834279,0
2016-10-24,11.532,11.679,11.412,11.448,9406528,0
2016-10-25,11.457,11.569,11.416,11.54,3080601,0
2016-10-26,11.477,11.503,11.154,11.32,4953694,0
2016-10-27,11.31,11.31,10.923,10.987,6059152,0
2016-10-28,10.978,11.171,10.923,10.932,4171219,0
2016-10-31,10.969,11.062,10.877,10.987,8051300,0
2016-11-01,10.969,10.969,10.674,10.747,7043198,0
2016-11-02,10.747,10.821,10.462,10.48,6623483,0
2016-11-03,10.452,10.554,10.227,10.341,7285434,0
2016-11-04,10.36,10.535,10.295,10.535,8185418,0
2016-11-07,10.664,10.811,10.525,10.628,7060164,0
2016-11-08,10.618,10.739,10.545,10.618,9301405,0
2016-11-09,10.443,10.443,10.055,10.166,7976276,0
2016-11-10,10.185,10.185,9.4466,9.4652,18494997,0
2016-11-11,9.4838,9.918,9.4652,9.769,10818730,0
2016-11-14,9.732,9.889,9.511,9.807,10623789,0
2016-11-15,9.853,10.028,9.677,9.769,6025063,0
2016-11-16,9.769,9.899,9.617,9.87,6382891,0
2016-11-17,9.879,9.973,9.632,9.632,4401257,0
2016-11-18,9.686,9.778,9.617,9.696,3467668,0
2016-11-21,9.834,9.945,9.747,9.807,4824897,0
2016-11-22,9.843,10.07,9.798,10.009,4056376,0
2016-11-23,9.925,9.991,9.853,9.955,3790263,0
2016-11-25,9.981,10.147,9.973,10.009,1176766,0
2016-11-28,10.028,10.176,10.028,10.075,5791210,0
2016-11-29,10.065,10.283,10.055,10.249,4053209,0
2016-11-30,10.202,10.202,9.889,9.955,5863115,0
2016-12-01,9.87,9.918,9.4975,9.659,6158231,0
2016-12-02,9.706,9.991,9.686,9.769,5336700,0
2016-12-05,9.706,9.788,9.586,9.742,5950594,0
2016-12-06,9.761,9.904,9.723,9.807,3563437,0
2016-12-07,9.863,10.083,9.863,10.046,4405881,0
2016-12-08,9.981,10.101,9.879,10.028,4000148,0
2016-12-09,10.028,10.121,9.935,9.991,3142580,0
2016-12-12,9.955,10.019,9.863,10,2720835,0
2016-12-13,10.028,10.075,9.824,9.918,3688568,0
2016-12-14,9.963,9.991,9.561,9.612,5457325,0
2016-12-15,9.576,9.686,9.502,9.566,4424160,0
2016-12-16,9.64,9.788,9.608,9.752,9454648,0
2016-12-19,9.863,10.092,9.769,10.037,4258955,0
2016-12-20,9.973,10.083,9.807,9.879,4049272,0
2016-12-21,9.935,10.028,9.761,9.761,2856031,0
2016-12-22,9.732,9.816,9.64,9.788,3505870,0
2016-12-23,9.816,9.853,9.752,9.834,1453608,0
2016-12-27,9.843,9.883,9.752,9.788,2233281,0
2016-12-28,9.844,9.872,9.704,9.807,2564043,0
2016-12-29,9.825,10.079,9.76,10.004,2674157,0
2016-12-30,10.013,10.192,9.958,10.192,3983571,0
2017-01-03,10.22,10.247,10.046,10.135,3330339,0
2017-01-04,10.277,10.426,10.238,10.37,4731015,0
2017-01-05,10.37,10.596,10.294,10.576,2950446,0
2017-01-06,10.511,10.576,10.464,10.501,2257310,0
2017-01-09,10.539,10.539,10.294,10.351,3601927,0
2017-01-10,10.37,10.389,10.178,10.22,2632089,0
2017-01-11,10.238,10.417,10.21,10.247,5196282,0
2017-01-12,10.285,10.37,10.163,10.341,3964847,0
2017-01-13,10.323,10.464,10.272,10.323,3239499,0
2017-01-17,10.379,10.548,10.304,10.548,8310324,0
2017-01-18,10.511,10.586,10.407,10.417,5493886,0
2017-01-19,10.332,10.389,10.126,10.173,3607885,0
2017-01-20,10.126,10.192,10.088,10.154,4771280,0
2017-01-23,10.201,10.294,10.135,10.267,3459378,0
2017-01-24,10.238,10.304,10.071,10.135,5724744,0
2017-01-25,10.088,10.149,9.99,10.023,6240783,0
2017-01-26,10.023,10.107,9.919,9.985,4289386,0
2017-01-27,10.004,10.051,9.817,9.872,7240964,0
2017-01-30,9.864,9.872,9.666,9.76,10487563,0
2017-01-31,9.778,9.985,9.752,9.872,7989230,0
2017-02-01,9.872,9.919,9.567,9.714,26700140,0
2017-02-02,9.704,9.923,9.699,9.854,9162465,0
2017-02-03,9.948,10.044,9.844,9.891,4561914,0
2017-02-06,9.966,10.004,9.854,9.948,3163302,0
2017-02-07,9.948,10.013,9.928,9.966,3706999,0
2017-02-08,10.023,10.145,9.966,10.088,6082870,0
2017-02-09,10.088,10.126,10.004,10.088,3272815,0
2017-02-10,10.088,10.192,10.07,10.183,6220840,0
2017-02-13,10.173,10.247,10.06,10.173,5650319,0
2017-02-14,10.173,10.173,9.911,10.051,4699483,0
2017-02-15,9.995,10.07,9.864,10.023,5414380,0
2017-02-16,10.032,10.192,10.013,10.107,4467363,0
2017-02-17,10.107,10.145,10.07,10.117,2929713,0
2017-02-21,10.107,10.187,9.98,10.173,5973311,0
2017-02-22,10.201,10.201,10.032,10.079,5762043,0
2017-02-23,10.088,10.267,9.741,10.23,7987525,0
2017-02-24,10.23,10.323,10.192,10.314,5182995,0
2017-02-27,10.314,10.426,10.285,10.389,4616968,0
2017-02-28,10.379,10.407,10.267,10.314,6076068,0
2017-03-01,10.192,10.282,10.079,10.23,5391552,0
2017-03-02,10.201,10.304,10.163,10.183,5172013,0
2017-03-03,10.173,10.183,9.958,10.098,5037020,0
2017-03-06,9.995,10.088,9.901,9.938,4312532,0
2017-03-07,9.928,9.975,9.864,9.901,4495168,0
2017-03-08,9.731,9.835,9.619,9.629,4573701,0
2017-03-09,9.619,9.774,9.535,9.582,5476443,0
2017-03-10,9.637,9.741,9.4408,9.4877,4518284,0
2017-03-13,9.4877,9.567,9.3938,9.4594,4729785,0
2017-03-14,9.3938,9.4926,9.3556,9.4319,3877283,0
2017-03-15,9.4594,9.704,9.4594,9.657,4905266,0
2017-03-16,9.629,9.704,9.619,9.657,3015837,0
2017-03-17,9.666,9.741,9.605,9.714,3750916,0
2017-03-20,9.714,9.741,9.634,9.647,2939132,0
2017-03-21,9.666,9.722,9.609,9.694,7953012,0
2017-03-22,9.751,9.751,9.562,9.609,4727136,0
2017-03-23,9.582,9.722,9.515,9.515,6657472,0
2017-03-24,9.535,9.6,9.515,9.545,5678666,0
2017-03-27,9.562,9.657,9.4026,9.4408,6215162,0
2017-03-28,9.4408,9.4594,9.3184,9.3752,6315927,0
2017-03-29,9.4133,9.624,9.3938,9.614,5452626,0
2017-03-30,9.604,9.642,9.4946,9.586,7272354,0
2017-03-31,9.595,9.69,9.576,9.681,4750081,0
2017-04-03,9.662,9.767,9.629,9.729,3667138,0
2017-04-04,9.748,9.987,9.748,9.929,8216734,0
2017-04-05,9.929,9.959,9.776,9.834,4672646,0
2017-04-06,9.815,9.959,9.748,9.911,5869239,0
2017-04-07,9.939,10.006,9.853,9.853,2691485,0
2017-04-10,9.863,9.911,9.772,9.881,5513366,0
2017-04-11,9.929,10.053,9.884,10.035,6132672,0
2017-04-12,10.025,10.13,9.919,9.987,9046944,0
2017-04-13,9.987,10.058,9.881,9.891,8501329,0
2017-04-17,9.929,10.025,9.915,9.977,7328503,0
2017-04-18,9.967,10.015,9.933,10.015,5215350,0
2017-04-19,9.987,10.006,9.891,9.929,5147942,0
2017-04-20,9.939,9.987,9.872,9.987,8373516,0
2017-04-21,9.997,9.997,9.901,9.977,8686188,0
2017-04-24,9.977,9.997,9.662,9.738,6471938,0
2017-04-25,9.719,9.729,9.614,9.634,5463960,0
2017-04-26,9.604,9.634,9.4799,9.4897,3965474,0
2017-04-27,9.4897,9.4995,9.337,9.3654,7110936,0
2017-04-28,9.3556,9.3556,8.9738,9.0024,24451338,0
2017-05-01,9.0215,9.0406,8.6297,8.7444,44919758,0
2017-05-02,8.7922,8.9355,8.7157,8.84,31080040,0
2017-05-03,8.8495,8.8973,8.3669,8.5246,26459681,0
2017-05-04,6.9956,7.1198,6.3456,6.4126,88251606,0
2017-05-05,6.4126,7.2344,6.403,7.1771,68760697,0
2017-05-08,7.1102,7.3491,6.9956,7.1962,55305175,0
2017-05-09,7.2727,7.4065,6.9669,7.0146,41350197,0
2017-05-10,7.005,7.3826,6.9286,7.2536,42419512,0
2017-05-11,7.2249,7.2344,7.0194,7.0815,25985401,0
2017-05-12,7.072,7.1198,7.0194,7.072,11719043,0
2017-05-15,7.072,7.1579,6.9573,6.986,18726131,0
2017-05-16,6.8904,6.986,6.7518,6.7948,21491851,0
2017-05-17,6.7566,6.9382,6.6706,6.8712,20505051,0
2017-05-18,6.8617,6.9477,6.7757,6.9477,20018559,0
2017-05-19,6.9286,6.9956,6.8847,6.9382,12025080,0
2017-05-22,6.9477,7.0576,6.9095,6.9095,7723342,0
2017-05-23,6.9382,6.9477,6.8331,6.8999,10232995,0
2017-05-24,6.9095,6.9764,6.8331,6.9669,19681197,0
2017-05-25,6.9382,7.0433,6.9382,7.0241,29751090,0
2017-05-26,7.0241,7.0528,6.876,6.8808,17366584,0
2017-05-30,6.9669,6.9764,6.8808,6.8904,7521715,0
2017-05-31,6.8712,6.943,6.8426,6.9095,11658155,0
2017-06-01,6.9477,7.2249,6.9191,7.1389,39708037,0
2017-06-02,7.1771,7.2297,7.0815,7.1293,22777134,0
2017-06-05,7.1102,7.1675,6.9669,7.0241,14035042,0
2017-06-06,7.0624,7.1675,6.9956,7.0337,21775129,0
2017-06-07,7.0337,7.0767,6.9669,7.0433,9315472,0
2017-06-08,7.0528,7.1436,6.9573,7.1293,16929971,0
2017-06-09,7.0815,7.1866,6.9956,7.1675,15255667,0
2017-06-12,7.1484,7.3491,7.1389,7.2917,23266878,0
2017-06-13,7.3395,7.4161,7.2727,7.3682,21190762,0
2017-06-14,7.4446,7.4925,7.2823,7.3587,21003705,0
2017-06-15,7.2917,7.4542,7.2823,7.4065,13949890,0
2017-06-16,7.4351,7.4542,7.3491,7.4161,9439680,0
2017-06-19,7.4161,7.4256,7.3013,7.3874,5819787,0
2017-06-20,7.3778,7.3874,7.244,7.2823,16741567,0
2017-06-21,7.2917,7.3109,7.0337,7.0433,19857223,0
2017-06-22,7.072,7.1102,6.9525,7.1007,18977377,0
2017-06-23,7.1102,7.2153,7.072,7.2058,11243842,0
2017-06-26,7.3013,7.4446,7.3013,7.4161,13343426,0
2017-06-27,7.4065,7.4351,7.2631,7.2727,10448222,0
2017-06-28,7.302,7.5663,7.2727,7.4391,9584896,0
2017-06-29,7.4097,7.4586,7.2433,7.2629,14108145,0
2017-06-30,7.2922,7.3803,7.1748,7.2531,10788265,0
2017-07-03,7.2922,7.4684,7.2433,7.4293,5648827,0
2017-07-05,7.4195,7.4586,7.2531,7.2824,7726115,0
2017-07-06,7.2335,7.3216,7.1846,7.2139,12963861,0
2017-07-07,7.2335,7.3167,7.1601,7.2824,7954186,0
2017-07-10,7.3216,7.3656,7.1356,7.165,10117612,0
2017-07-11,7.1748,7.2629,7.072,7.2335,6355889,0
2017-07-12,7.302,7.3999,7.302,7.351,7826432,0
2017-07-13,7.351,7.4488,7.2776,7.4293,5934341,0
2017-07-14,7.488,7.5663,7.4391,7.5076,5096784,0
2017-07-17,7.5272,7.5859,7.4684,7.5467,6591116,0
2017-07-18,7.5467,7.581,7.4293,7.5076,7151230,0
2017-07-19,7.5174,7.6397,7.4733,7.625,7882184,0
2017-07-20,7.6446,7.7278,7.6348,7.674,5181126,0
2017-07-21,7.7523,7.8012,7.5174,7.674,7700772,0
2017-07-24,7.6348,7.7327,7.532,7.6936,7420160,0
2017-07-25,7.6838,7.7719,7.625,7.7621,7334789,0
2017-07-26,7.7719,7.9578,7.7705,7.8795,9905891,0
2017-07-27,7.8697,7.9872,7.8012,7.8306,16363583,0
2017-07-28,7.8306,7.86,7.6055,7.7033,8160553,0
2017-07-31,7.7131,7.7719,7.6055,7.7621,9912673,0
2017-08-01,7.7914,7.86,7.7425,7.8404,11644831,0
2017-08-02,7.7719,7.7914,7.6838,7.7621,13058856,0
2017-08-03,7.7523,7.9285,7.7327,7.9089,18162487,0
2017-08-04,7.8306,8.32,7.6055,8.1634,33639169,0
2017-08-07,8.1634,8.2319,8.0655,8.1732,11717657,0
2017-08-08,8.1242,8.2123,8.0361,8.1242,10120767,0
2017-08-09,8.134,8.2711,8.0557,8.2515,7977371,0
2017-08-10,8.3787,8.3787,8.1732,8.2025,9551168,0
2017-08-11,8.1634,8.1634,7.9676,8.0851,13667415,0
2017-08-14,8.1536,8.3102,8.1438,8.2711,17374682,0
2017-08-15,8.3298,8.3298,8.0998,8.3004,28732351,0
2017-08-16,8.5647,8.5843,8.3004,8.3102,34802870,0
2017-08-17,8.32,8.4962,8.3102,8.4179,14555253,0
2017-08-18,8.3885,8.3885,8.2221,8.2319,13023484,0
2017-08-21,8.2515,8.4472,8.2319,8.4277,10691021,0
2017-08-22,8.4081,8.4766,8.2857,8.3004,11481988,0
2017-08-23,8.2613,8.3787,8.2515,8.3102,10074794,0
2017-08-24,8.3396,8.4766,8.2613,8.2711,10835519,0
2017-08-25,8.3298,8.3689,8.2515,8.32,5251720,0
2017-08-28,8.32,8.3934,8.1144,8.183,9913048,0
2017-08-29,8.1634,8.2515,8.1144,8.183,11992436,0
2017-08-30,8.1634,8.2662,8.134,8.2221,5322788,0
2017-08-31,8.2808,8.5549,8.2808,8.5158,13665654,0
2017-09-01,8.5256,8.5402,8.4277,8.5158,8788366,0
2017-09-05,8.5256,8.5941,8.4228,8.4668,8925727,0
2017-09-06,8.4962,8.6234,8.4766,8.4766,13810956,0
2017-09-07,8.506,8.5304,8.4424,8.506,8145022,0
2017-09-08,8.457,8.5109,8.4375,8.457,5953137,0
2017-09-11,8.457,8.5696,8.457,8.5451,7206140,0
2017-09-12,8.5353,8.5941,8.4179,8.4472,5385476,0
2017-09-13,8.4472,8.5451,8.3934,8.4277,7602945,0
2017-09-14,8.3983,8.5256,8.3689,8.4864,6346911,0
2017-09-15,8.506,8.6136,8.3983,8.5549,13213438,0
2017-09-18,8.5647,8.6234,8.5109,8.5353,13209184,0
2017-09-19,8.5647,8.5843,8.4228,8.4864,5559048,0
2017-09-20,8.5158,8.599,8.4472,8.4766,4237705,0
2017-09-21,8.4864,8.55,8.3714,8.3787,6279511,0
2017-09-22,8.3983,8.4766,8.2025,8.2613,9796734,0
2017-09-25,8.2711,8.3885,8.2515,8.2515,6020321,0
2017-09-26,8.2808,8.4277,8.2417,8.3689,7509014,0
2017-09-27,8.3885,8.3885,8.2319,8.32,5924315,0
2017-09-28,8.33,8.42,8.295,8.37,7609774,0
2017-09-29,8.36,8.57,8.35,8.57,11270672,0
2017-10-02,8.57,8.62,8.545,8.59,7783550,0
2017-10-03,8.58,8.65,8.43,8.62,9434908,0
2017-10-04,8.58,8.68,8.52,8.64,8970933,0
2017-10-05,8.66,8.74,8.495,8.52,6483949,0
2017-10-06,8.46,8.48,8.37,8.41,3753675,0
2017-10-09,8.35,8.41,8.35,8.4,2730803,0
2017-10-10,8.43,8.575,8.39,8.42,5454562,0
2017-10-11,8.43,8.575,8.42,8.51,4994646,0
2017-10-12,8.51,8.55,8.38,8.49,5177260,0
2017-10-13,8.54,8.63,8.47,8.57,5419947,0
2017-10-16,8.56,8.57,8.45,8.53,4158696,0
2017-10-17,8.53,8.6,8.485,8.56,3981075,0
2017-10-18,8.53,8.57,8.43,8.47,6749454,0
2017-10-19,8.46,8.52,8.02,8.27,25337931,0
2017-10-20,8.345,8.35,8.07,8.08,20784277,0
2017-10-23,8.1,8.16,7.89,7.95,23673909,0
2017-10-24,7.94,8.16,7.91,8.1,14376464,0
2017-10-25,8.1,8.18,7.87,8.05,7880662,0
2017-10-26,8.05,8.1,7.89,7.96,6340471,0
2017-10-27,7.93,8.255,7.85,8.19,9533997,0
2017-10-30,8.2,8.3,8.17,8.23,9649368,0
2017-10-31,8.245,8.33,8.16,8.31,8641200,0
2017-11-01,8.34,8.43,8.3,8.41,10712077,0
2017-11-02,8.5,8.64,8.39,8.55,15991431,0
2017-11-03,8.56,8.605,8.47,8.5,6052984,0
2017-11-06,8.44,8.61,8.43,8.54,5061353,0
2017-11-07,8.53,8.66,8.53,8.61,5410366,0
2017-11-08,8.62,8.715,8.62,8.62,4451315,0
2017-11-09,8.61,8.745,8.56,8.62,5718693,0
2017-11-10,8.43,8.64,8.38,8.56,4535943,0
