Date,Open,High,Low,Close,Volume,OpenInt
2010-10-22,2.5102,2.7392,2.457,2.7392,6771768,0
2010-10-25,2.814,2.9717,2.6662,2.9335,7312296,0
2010-10-26,2.9218,3.0447,2.9135,2.9882,5939340,0
2010-10-27,2.97,2.9833,2.7143,2.9052,4290822,0
2010-10-28,2.8803,2.975,2.7692,2.9385,2083704,0
2010-10-29,2.9302,2.96,2.8803,2.955,1028904,0
2010-11-01,2.9052,2.9385,2.7392,2.7642,1631772,0
2010-11-02,2.7807,2.8023,2.4322,2.4985,3458562,0
2010-11-03,2.4985,2.535,2.4453,2.4935,1850160,0
2010-11-04,2.5035,2.5698,2.457,2.472,2622978,0
2010-11-05,2.4935,2.603,2.4768,2.5815,538002,0
2010-11-08,2.6147,2.8057,2.6147,2.6628,2330100,0
2010-11-09,2.8222,2.8222,2.6828,2.7277,960186,0
2010-11-10,2.7392,2.8205,2.7392,2.8023,891792,0
2010-11-11,2.8172,2.97,2.7723,2.955,918048,0
2010-11-12,2.975,2.975,2.7542,2.8438,1221522,0
2010-11-15,2.8405,2.882,2.6977,2.7177,467556,0
2010-11-16,2.6893,2.7492,2.5732,2.5732,400788,0
2010-11-17,2.545,2.6778,2.4902,2.6363,1633008,0
2010-11-18,2.6695,2.7757,2.6528,2.6812,692796,0
2010-11-19,2.7127,2.7143,2.5732,2.5882,736938,0
2010-11-22,2.6063,2.7358,2.603,2.643,316596,0
2010-11-23,2.6612,2.7043,2.633,2.6628,742104,0
2010-11-24,2.6397,2.8803,2.6397,2.8637,1063710,0
2010-11-26,2.8023,2.8587,2.7723,2.7973,436998,0
2010-11-29,2.8372,2.8587,2.5898,2.6562,1169280,0
2010-11-30,2.6147,2.6862,2.6147,2.6612,178710,0
2010-12-01,2.7227,2.7773,2.7143,2.7392,561864,0
2010-12-02,2.7773,2.8172,2.7442,2.7757,622188,0
2010-12-03,2.789,2.789,2.711,2.7492,356676,0
2010-12-06,2.7475,2.7658,2.6612,2.6695,198288,0
2010-12-07,2.6977,2.6977,2.5233,2.525,2502714,0
2010-12-08,2.5233,2.6047,2.4305,2.5483,2110392,0
2010-12-09,2.5898,2.5898,2.4952,2.5068,2279526,0
2010-12-10,2.4902,2.5217,2.4072,2.4072,1493652,0
2010-12-13,2.4205,2.4238,2.3275,2.4172,1075290,0
2010-12-14,2.4353,2.4985,2.3707,2.4403,330492,0
2010-12-15,2.472,2.5102,2.3988,2.4205,563388,0
2010-12-16,2.4305,2.4885,2.3573,2.4703,442404,0
2010-12-17,2.384,2.4272,2.3408,2.389,1551858,0
2010-12-20,2.3938,2.4868,2.3673,2.3723,1018416,0
2010-12-21,2.4272,2.5965,2.4172,2.5798,937452,0
2010-12-22,2.535,2.5982,2.5317,2.5898,417108,0
2010-12-23,2.5898,2.5898,2.5233,2.5782,106380,0
2010-12-27,2.5715,2.6495,2.5367,2.6147,492162,0
2010-12-28,2.6495,2.6495,2.5982,2.623,421314,0
2010-12-29,2.6447,2.6478,2.5317,2.6147,1372116,0
2010-12-30,2.6213,2.6447,2.5533,2.6447,952800,0
2010-12-31,2.6562,2.6745,2.5932,2.6728,484362,0
2011-01-03,2.6977,2.6977,2.55,2.6263,269190,0
2011-01-04,2.5865,2.638,2.5715,2.628,477246,0
2011-01-05,2.6297,2.6695,2.6063,2.6397,922800,0
2011-01-06,2.6678,2.6745,2.613,2.6712,598308,0
2011-01-07,2.6778,2.6893,2.6447,2.6612,580152,0
2011-01-10,2.696,2.696,2.5698,2.5965,282648,0
2011-01-11,2.5732,2.613,2.5267,2.5982,273972,0
2011-01-12,2.5815,2.6728,2.5798,2.6495,532182,0
2011-01-13,2.6562,2.6612,2.6313,2.6562,180342,0
2011-01-14,2.5782,2.6545,2.5782,2.6545,137106,0
2011-01-18,2.6397,2.6562,2.5848,2.6562,264966,0
2011-01-19,2.6197,2.6812,2.6047,2.6795,934782,0
2011-01-20,2.6397,2.6728,2.545,2.5932,1084392,0
2011-01-21,2.5732,2.5732,2.4737,2.4835,1405632,0
2011-01-24,2.5052,2.5748,2.4687,2.53,2295942,0
2011-01-25,2.5168,2.5233,2.0237,2.1648,5500374,0
2011-01-26,2.1515,2.183,1.9738,2.0503,7982736,0
2011-01-27,2.0453,2.291,2.0187,2.2495,1652796,0
2011-01-28,2.2328,2.2328,2.0967,2.1682,2416074,0
2011-01-31,2.2113,2.2395,2.1283,2.1582,847182,0
2011-02-01,2.188,2.213,2.125,2.1565,687504,0
2011-02-02,2.1582,2.1698,2.135,2.1582,333390,0
2011-02-03,2.1582,2.1947,2.1233,2.1615,707010,0
2011-02-04,2.1997,2.1997,2.1415,2.1598,179694,0
2011-02-07,2.1415,2.183,2.1415,2.1565,224472,0
2011-02-08,2.1765,2.1765,2.1415,2.1515,376140,0
2011-02-09,2.1582,2.1582,2.135,2.1367,334902,0
2011-02-10,2.1582,2.1582,2.0935,2.1283,780042,0
2011-02-11,2.1333,2.1465,2.0835,2.0835,598002,0
2011-02-14,2.0668,2.125,2.042,2.0902,1647300,0
2011-02-15,2.0752,2.0835,2.0437,2.0668,159156,0
2011-02-16,2.1133,2.1133,1.9888,1.9988,897330,0
2011-02-18,1.9242,1.9838,1.9108,1.9755,827268,0
2011-02-22,1.9772,1.9922,1.9025,1.9125,266394,0
2011-02-23,1.9822,1.9822,1.8262,1.8543,1908102,0
2011-02-24,1.8527,1.8693,1.7298,1.7482,1989726,0
2011-02-25,1.7465,1.763,1.6933,1.7415,1101948,0
2011-02-28,1.7813,1.9257,1.7248,1.7398,981510,0
2011-03-01,1.7415,1.788,1.6767,1.7165,1277796,0
2011-03-02,1.7215,1.7248,1.6352,1.6602,1722048,0
2011-03-03,1.685,1.6933,1.6435,1.685,1305660,0
2011-03-04,1.675,1.6933,1.6685,1.6817,91446,0
2011-03-07,1.6967,1.7348,1.6883,1.7182,668598,0
2011-03-08,1.7182,1.783,1.7182,1.7597,393060,0
2011-03-09,1.7647,1.9423,1.7465,1.9257,733380,0
2011-03-10,1.9257,1.9257,1.8145,1.8262,2056458,0
2011-03-11,1.8443,1.9092,1.7863,1.7995,1280052,0
2011-03-14,1.773,1.8743,1.7315,1.8577,1063890,0
2011-03-15,1.7763,1.8842,1.7763,1.8727,721284,0
2011-03-16,1.8925,1.8925,1.7697,1.798,396744,0
2011-03-17,1.8362,1.8362,1.7847,1.7995,272298,0
2011-03-18,1.8128,1.8128,1.7515,1.7663,259614,0
2011-03-21,1.7647,1.8178,1.7532,1.8178,143316,0
2011-03-22,1.7863,1.8178,1.7448,1.7663,249168,0
2011-03-23,1.7498,1.8245,1.7332,1.7747,195246,0
2011-03-24,1.7963,1.8112,1.7482,1.7797,441108,0
2011-03-25,1.7763,1.8128,1.7597,1.7763,244626,0
2011-03-28,1.8028,1.8295,1.7713,1.8162,2486040,0
2011-03-29,1.8195,1.8262,1.793,1.8262,863892,0
2011-03-30,1.8178,1.9075,1.8145,1.8295,975462,0
2011-03-31,1.8395,1.851,1.8045,1.8145,80214,0
2011-04-01,1.8178,1.8178,1.7017,1.7198,664392,0
2011-04-04,1.7033,1.7265,1.6817,1.7083,440280,0
2011-04-05,1.7148,1.7315,1.6967,1.7215,323694,0
2011-04-06,1.6983,1.778,1.6767,1.7415,1195920,0
2011-04-07,1.7548,1.8577,1.7382,1.841,818106,0
2011-04-08,1.8362,1.9042,1.8362,1.9025,320742,0
2011-04-11,1.9058,1.9755,1.9058,1.9423,277848,0
2011-04-12,1.9407,1.9407,1.9075,1.9208,186060,0
2011-04-13,1.944,1.944,1.9242,1.934,96762,0
2011-04-14,1.9507,1.9738,1.9242,1.949,66552,0
2011-04-15,1.9557,1.9822,1.9457,1.9657,226014,0
2011-04-18,1.9607,1.964,1.929,1.9507,70656,0
2011-04-19,1.9507,2.0253,1.9473,2.017,293022,0
2011-04-20,2.0287,2.1582,2.022,2.1398,534930,0
2011-04-21,2.135,2.1582,2.12,2.1548,230904,0
2011-04-25,2.1565,2.1698,2.1333,2.1615,129606,0
2011-04-26,2.1498,2.1782,2.1498,2.1632,232020,0
2011-04-27,2.1797,2.2993,2.1797,2.2827,774936,0
2011-04-28,2.3242,2.3573,2.1482,2.1598,1282842,0
2011-04-29,2.1598,2.1598,2.0935,2.1167,183168,0
2011-05-02,2.1997,2.1997,2.0353,2.0918,393894,0
2011-05-03,2.0752,2.0752,1.8062,1.8427,1150452,0
2011-05-04,1.8312,1.8727,1.8262,1.841,286674,0
2011-05-05,1.841,1.8827,1.798,1.861,280578,0
2011-05-06,1.876,1.8958,1.8677,1.8793,126708,0
2011-05-09,1.8942,1.954,1.8677,1.9423,305496,0
2011-05-10,1.9623,2.0203,1.934,1.9922,327198,0
2011-05-11,1.9772,2.017,1.9772,1.9905,212346,0
2011-05-12,2.0735,2.0735,1.9788,2.0088,217608,0
2011-05-13,2.012,2.0137,1.9573,1.9722,189888,0
2011-05-16,2.0005,2.012,1.9307,1.944,98184,0
2011-05-17,1.9142,1.9373,1.9075,1.9242,69270,0
2011-05-18,1.9075,1.9573,1.9075,1.954,64662,0
2011-05-19,1.9323,1.9423,1.8925,1.9008,315276,0
2011-05-20,1.9008,1.9307,1.8908,1.9075,200880,0
2011-05-23,1.9242,1.9242,1.7532,1.851,962574,0
2011-05-24,1.841,1.9075,1.793,1.8677,1122348,0
2011-05-25,1.8345,1.9092,1.8345,1.8362,494010,0
2011-05-26,1.8395,1.841,1.7963,1.8295,188694,0
2011-05-27,1.8128,1.851,1.8128,1.846,48306,0
2011-05-31,1.7947,1.851,1.7947,1.8228,132516,0
2011-06-01,1.8228,1.8593,1.8228,1.8493,47508,0
2011-06-02,1.8693,1.8842,1.8095,1.846,93036,0
2011-06-03,1.788,1.8162,1.7647,1.8012,162792,0
2011-06-06,1.8145,1.841,1.7913,1.8228,240012,0
2011-06-07,1.8262,1.8395,1.8078,1.8145,261222,0
2011-06-08,1.793,1.8112,1.768,1.768,114984,0
2011-06-09,1.7597,1.778,1.7415,1.7498,137280,0
2011-06-10,1.7515,1.7863,1.7432,1.778,86652,0
2011-06-13,1.778,1.8328,1.778,1.8162,12467406,0
2011-06-14,1.8262,1.9192,1.8245,1.8593,207294,0
2011-06-15,1.8362,1.8842,1.7265,1.7332,1137600,0
2011-06-16,1.7415,1.7597,1.6983,1.6983,151368,0
2011-06-17,1.7215,1.9108,1.6535,1.851,902940,0
2011-06-20,1.7863,1.8395,1.7498,1.8095,270732,0
2011-06-21,1.8262,1.8262,1.793,1.8095,122190,0
2011-06-22,1.7947,1.7963,1.7847,1.7963,9636,0
2011-06-23,1.7847,1.793,1.7647,1.7847,71754,0
2011-06-24,1.7913,1.7913,1.7398,1.7548,47898,0
2011-06-27,1.7448,1.793,1.7448,1.7747,43560,0
2011-06-28,1.7797,1.793,1.7763,1.788,48834,0
2011-06-29,1.7813,1.7995,1.7763,1.793,78432,0
2011-06-30,1.788,1.8178,1.788,1.8012,68058,0
2011-07-01,1.8112,1.8262,1.8045,1.8245,88872,0
2011-07-05,1.8295,1.846,1.8128,1.8245,225282,0
2011-07-06,1.8262,1.8262,1.7897,1.7995,75960,0
2011-07-07,1.8095,1.8693,1.7947,1.8262,358980,0
2011-07-08,1.8312,1.8312,1.7963,1.8095,56802,0
2011-07-11,1.7797,1.8162,1.7763,1.7813,73788,0
2011-07-12,1.7847,1.8793,1.7697,1.8378,311688,0
2011-07-13,1.8378,1.846,1.7995,1.8262,784446,0
2011-07-14,1.8212,1.8593,1.8195,1.8527,927066,0
2011-07-15,1.8477,1.8627,1.8128,1.8262,497118,0
2011-07-18,1.8328,1.8493,1.8062,1.8395,487302,0
2011-07-19,1.8493,1.8493,1.793,1.8095,956646,0
2011-07-20,1.8477,1.8477,1.793,1.8045,458448,0
2011-07-21,1.8212,1.8212,1.7117,1.7415,985266,0
2011-07-22,1.768,1.8045,1.7365,1.7697,287256,0
2011-07-25,1.778,1.778,1.7415,1.7647,347418,0
2011-07-26,1.8195,2.2827,1.8012,2.1548,2453928,0
2011-07-27,2.125,2.1582,2.0652,2.1233,492414,0
2011-07-28,2.095,2.1465,2.0918,2.125,538440,0
2011-07-29,2.0818,2.1582,2.0237,2.1167,295878,0
2011-08-01,2.0103,2.1167,1.9688,2.0005,193506,0
2011-08-02,1.9805,2.032,1.9805,1.9955,117168,0
2011-08-03,1.9855,2.0253,1.9688,2.0055,289734,0
2011-08-04,1.9838,1.9855,1.9075,1.9273,622968,0
2011-08-05,1.9323,1.9373,1.8328,1.9242,647952,0
2011-08-08,1.8992,1.9175,1.8262,1.8858,1252692,0
2011-08-09,1.8858,2.0038,1.8858,1.9988,1516446,0
2011-08-10,1.9855,1.9988,1.9457,1.9822,722154,0
2011-08-11,1.9922,1.9972,1.949,1.9938,602196,0
2011-08-12,1.9922,2.1382,1.959,1.9955,652650,0
2011-08-15,2.0022,2.0038,1.9423,1.9722,496512,0
2011-08-16,1.9523,1.9922,1.9523,1.9523,499914,0
2011-08-17,1.9457,1.959,1.9092,1.9507,1111044,0
2011-08-18,1.9423,1.9738,1.9357,1.9507,630084,0
2011-08-19,1.9423,1.9738,1.9423,1.9507,392394,0
2011-08-22,1.959,1.959,1.9025,1.9158,449004,0
2011-08-23,1.9108,1.9673,1.8992,1.959,1044264,0
2011-08-24,1.954,1.9855,1.9208,1.9423,1226616,0
2011-08-25,1.9788,1.9922,1.9573,1.959,872604,0
2011-08-26,1.959,1.9722,1.9423,1.9607,359112,0
2011-08-29,1.9607,1.9988,1.949,1.9788,490158,0
2011-08-30,1.9523,2.0072,1.949,2.0072,1289148,0
2011-08-31,1.9922,2.0802,1.959,2.0802,946260,0
2011-09-01,2.0852,2.0918,2.022,2.037,137130,0
2011-09-02,2.0535,2.0885,1.9988,2.0702,312402,0
2011-09-06,2.0303,2.0752,2.0303,2.0702,726492,0
2011-09-07,2.0718,2.0967,1.9922,2.047,256662,0
2011-09-08,2.0303,2.0718,2.012,2.0702,112170,0
2011-09-09,2.0652,2.0652,1.9922,2.0072,110820,0
2011-09-12,1.9922,2.0187,1.9872,2.0022,239400,0
2011-09-13,1.9988,2.0005,1.9788,1.9922,98772,0
2011-09-14,1.9922,2.0038,1.9922,1.9922,66864,0
2011-09-15,1.9922,2.0072,1.9805,1.9805,263448,0
2011-09-16,1.9688,1.9755,1.9573,1.9688,62502,0
2011-09-19,1.9855,1.9855,1.9158,1.9772,307578,0
2011-09-20,1.9755,1.9888,1.959,1.9705,379968,0
2011-09-21,1.9755,1.9755,1.9042,1.9142,116256,0
2011-09-22,1.7315,1.8395,1.7315,1.7747,767316,0
2011-09-23,1.695,1.7432,1.6783,1.7232,294984,0
2011-09-26,1.7215,1.7215,1.6602,1.7,108936,0
2011-09-27,1.6967,1.7282,1.68,1.7282,101034,0
2011-09-28,1.7265,1.7265,1.6668,1.6817,369594,0
2011-09-29,1.7017,1.7033,1.6318,1.6702,495108,0
2011-09-30,1.6702,1.6702,1.5672,1.5821,239946,0
2011-10-03,1.5555,1.6087,1.5124,1.5638,130956,0
2011-10-04,1.5738,1.6602,1.5439,1.6203,351918,0
2011-10-05,1.6535,1.7,1.6535,1.6983,699672,0
2011-10-06,1.685,1.7597,1.685,1.7382,385296,0
2011-10-07,1.7265,1.7265,1.6602,1.69,28806,0
2011-10-10,1.7017,1.768,1.7017,1.7017,63426,0
2011-10-11,1.69,1.71,1.68,1.68,61956,0
2011-10-12,1.7017,1.7398,1.6933,1.7165,97254,0
2011-10-13,1.7182,1.7182,1.68,1.6817,18306,0
2011-10-14,1.6917,1.7067,1.69,1.69,44958,0
2011-10-17,1.6867,1.6867,1.6187,1.6452,128550,0
2011-10-18,1.6335,1.7017,1.3962,1.4294,2222448,0
2011-10-19,1.446,1.4858,1.4111,1.4626,672948,0
2011-10-20,1.4709,1.5124,1.4709,1.4991,88554,0
2011-10-21,1.5273,1.5855,1.5257,1.5788,167940,0
2011-10-24,1.5788,1.71,1.5788,1.6783,668778,0
2011-10-25,1.705,1.71,1.5937,1.6552,907266,0
2011-10-26,1.6602,1.6967,1.6585,1.6783,231510,0
2011-10-27,1.6933,1.7432,1.6602,1.7348,1152426,0
2011-10-28,1.7763,1.7763,1.6817,1.7017,996576,0
2011-10-31,1.7198,1.7315,1.6668,1.685,288954,0
2011-11-01,1.675,1.7248,1.6253,1.7017,564618,0
2011-11-02,1.7017,1.7148,1.6933,1.6983,266214,0
2011-11-03,1.71,1.71,1.6933,1.705,30720,0
2011-11-04,1.7,1.7182,1.6883,1.695,202986,0
2011-11-07,1.695,1.7,1.6585,1.6668,275328,0
2011-11-08,1.6618,1.6783,1.6552,1.6685,723012,0
2011-11-09,1.6618,1.6702,1.6335,1.6352,988326,0
2011-11-10,1.6402,1.6585,1.6352,1.6418,63540,0
2011-11-11,1.6602,1.6602,1.6468,1.6602,67512,0
2011-11-14,1.6685,1.6767,1.6087,1.6518,317250,0
2011-11-15,1.6602,1.6602,1.6287,1.6585,305070,0
2011-11-16,1.6585,1.6833,1.6418,1.675,130350,0
2011-11-17,1.6652,1.6733,1.6468,1.6502,165006,0
2011-11-18,1.6485,1.6635,1.6468,1.6585,100896,0
2011-11-21,1.6602,1.675,1.6335,1.6435,1582314,0
2011-11-22,1.6552,1.675,1.6435,1.6717,561930,0
2011-11-23,1.6418,1.6602,1.617,1.6502,296640,0
2011-11-25,1.6568,1.6767,1.6435,1.6485,1130382,0
2011-11-28,1.6602,1.6652,1.6368,1.6618,2090670,0
2011-11-29,1.6535,1.6535,1.4875,1.4941,1252368,0
2011-11-30,1.5672,1.7282,1.5622,1.6983,995250,0
2011-12-01,1.7432,1.7465,1.622,1.6335,406710,0
2011-12-02,1.6352,1.6867,1.6352,1.6502,1259898,0
2011-12-05,1.6702,1.69,1.6535,1.6817,380274,0
2011-12-06,1.6933,1.6983,1.6568,1.6717,147576,0
2011-12-07,1.6833,1.768,1.622,1.6318,1852674,0
2011-12-08,1.6435,1.6518,1.6003,1.6137,693252,0
2011-12-09,1.627,1.6635,1.627,1.6568,85296,0
2011-12-12,1.6568,1.675,1.6518,1.6618,160638,0
2011-12-13,1.6618,1.6783,1.622,1.6385,158838,0
2011-12-14,1.6435,1.6485,1.617,1.6287,66180,0
2011-12-15,1.627,1.6452,1.6253,1.6302,132990,0
2011-12-16,1.6418,1.6635,1.6418,1.6568,61410,0
2011-12-19,1.6602,1.6602,1.6302,1.6518,74436,0
2011-12-20,1.6602,1.6652,1.6368,1.6418,47604,0
2011-12-21,1.7348,1.7348,1.6435,1.6518,614370,0
2011-12-22,1.6368,1.6618,1.6352,1.6602,1360368,0
2011-12-23,1.6602,1.6652,1.6385,1.6652,167514,0
2011-12-27,1.6585,1.6602,1.6502,1.6602,98898,0
2011-12-28,1.6602,1.6602,1.6535,1.6585,301242,0
2011-12-29,1.6535,1.6602,1.6418,1.6535,279582,0
2011-12-30,1.6585,1.6635,1.6502,1.6552,222270,0
2012-01-03,1.6618,1.6833,1.6535,1.6535,372864,0
2012-01-04,1.6602,1.6833,1.6535,1.6618,235524,0
2012-01-05,1.6685,1.7232,1.6618,1.7017,104382,0
2012-01-06,1.685,1.71,1.685,1.6883,310266,0
2012-01-09,1.68,1.7398,1.68,1.7315,316422,0
2012-01-10,1.7315,1.8312,1.7315,1.7947,415614,0
2012-01-11,1.778,1.8212,1.7597,1.8028,163536,0
2012-01-12,1.793,1.841,1.7763,1.8295,159228,0
2012-01-13,1.8078,1.8162,1.7382,1.7465,230394,0
2012-01-17,1.7763,1.8228,1.7613,1.8112,264624,0
2012-01-18,1.8162,1.8262,1.7947,1.8212,176682,0
2012-01-19,1.8178,1.8178,1.7432,1.788,586218,0
2012-01-20,1.8245,1.8245,1.7548,1.7663,759354,0
2012-01-23,1.7813,1.8012,1.7432,1.7797,743004,0
2012-01-24,1.758,1.8128,1.758,1.798,246384,0
2012-01-25,1.783,1.8012,1.783,1.793,62424,0
2012-01-26,1.7847,1.8062,1.7847,1.8045,39156,0
2012-01-27,1.788,1.8262,1.7847,1.8212,149034,0
2012-01-30,1.7947,1.861,1.783,1.8527,400704,0
2012-01-31,1.8443,1.8443,1.788,1.788,2852388,0
2012-02-01,1.8012,1.8128,1.7763,1.7963,1613790,0
2012-02-02,1.793,1.8112,1.7847,1.798,571446,0
2012-02-03,1.7995,1.8262,1.7995,1.8245,93882,0
2012-02-06,1.8095,1.8245,1.798,1.8162,203844,0
2012-02-07,1.8028,1.8262,1.7332,1.7482,952926,0
2012-02-08,1.7448,1.8178,1.7382,1.8078,582198,0
2012-02-09,1.8062,1.841,1.7947,1.8328,713982,0
2012-02-10,1.8095,1.8477,1.8095,1.8345,40830,0
2012-02-13,1.8328,1.876,1.8328,1.846,121740,0
2012-02-14,1.8328,1.8777,1.8262,1.8777,261888,0
2012-02-15,1.8693,1.9242,1.8693,1.9008,283512,0
2012-02-16,1.8892,1.949,1.8112,1.8362,10159374,0
2012-02-17,1.8362,1.8543,1.8362,1.8395,71682,0
2012-02-21,1.8312,1.8577,1.8262,1.8527,188424,0
2012-02-22,1.8793,1.8858,1.8427,1.846,263682,0
2012-02-23,1.8345,1.856,1.8345,1.851,153180,0
2012-02-24,1.851,1.8743,1.851,1.851,93468,0
2012-02-27,1.851,1.871,1.773,1.7797,522690,0
2012-02-28,1.7897,1.8443,1.7797,1.8245,141498,0
2012-02-29,1.8262,1.841,1.8128,1.8262,177096,0
2012-03-01,1.8262,1.861,1.8178,1.8443,71694,0
2012-03-02,1.8427,1.8793,1.8427,1.8543,73176,0
2012-03-05,1.8427,1.8743,1.8427,1.856,53268,0
2012-03-06,1.8395,1.8958,1.8395,1.8925,325578,0
2012-03-07,1.8842,1.8925,1.8593,1.8627,23040,0
2012-03-08,1.9025,1.9175,1.8827,1.9108,222876,0
2012-03-09,1.9075,1.9075,1.8925,1.8925,17400,0
2012-03-12,1.881,1.8992,1.8627,1.8793,67788,0
2012-03-13,1.8727,1.9273,1.861,1.9242,107700,0
2012-03-14,1.9108,1.929,1.8925,1.9257,126420,0
2012-03-15,1.9142,1.9142,1.8958,1.9142,223134,0
2012-03-16,1.9042,1.9922,1.9042,1.9673,150270,0
2012-03-19,1.9805,1.9805,1.9142,1.9142,75306,0
2012-03-20,1.9092,1.9175,1.881,1.9175,399450,0
2012-03-21,1.9257,1.9457,1.9257,1.9257,170298,0
2012-03-22,1.9257,1.9373,1.8727,1.8793,453774,0
2012-03-23,1.8677,1.8827,1.8228,1.8262,431172,0
2012-03-26,1.8278,1.871,1.8278,1.8627,99264,0
2012-03-27,1.8527,1.8727,1.8427,1.8627,86592,0
2012-03-28,1.846,1.846,1.8228,1.8345,280356,0
2012-03-29,1.841,1.8577,1.8262,1.8262,75396,0
2012-03-30,1.8395,1.851,1.8228,1.8427,137136,0
2012-04-02,1.8295,1.8743,1.8295,1.856,48792,0
2012-04-03,1.8643,1.954,1.8643,1.9092,188862,0
2012-04-04,1.9125,1.9307,1.8858,1.9092,118728,0
2012-04-05,1.9307,1.959,1.8228,1.9092,214644,0
2012-04-09,1.8892,1.9092,1.8693,1.8958,14880,0
2012-04-10,1.881,1.881,1.8295,1.856,66432,0
2012-04-11,1.8477,1.8577,1.8245,1.8378,123894,0
2012-04-12,1.8278,1.846,1.7597,1.7597,42366,0
2012-04-13,1.7863,1.841,1.7863,1.8278,75390,0
2012-04-16,1.8212,1.8228,1.7763,1.7947,39756,0
2012-04-17,1.8178,1.8328,1.8045,1.8278,130650,0
2012-04-18,1.8328,1.8677,1.8328,1.8527,53502,0
2012-04-19,1.866,1.9142,1.856,1.856,62646,0
2012-04-20,1.881,1.9142,1.8577,1.8925,43368,0
2012-04-23,1.871,1.944,1.8677,1.9192,204054,0
2012-04-24,1.9092,1.954,1.9058,1.934,61140,0
2012-04-25,1.9838,1.9838,1.9008,1.9323,190482,0
2012-04-26,1.939,1.9872,1.939,1.9755,33132,0
2012-04-27,1.9507,1.9888,1.944,1.9738,75498,0
2012-04-30,1.9507,1.964,1.9125,1.9175,278088,0
2012-05-01,1.9025,1.9307,1.8858,1.9108,11556,0
2012-05-02,1.881,1.9092,1.881,1.9025,10356,0
2012-05-03,1.8925,1.8925,1.8395,1.8395,28062,0
2012-05-04,1.8278,1.8577,1.8095,1.8095,405654,0
2012-05-07,1.7947,1.8262,1.7947,1.8262,542034,0
2012-05-08,1.8262,1.8493,1.8212,1.8262,352806,0
2012-05-09,1.8028,1.8278,1.7897,1.8262,204282,0
2012-05-10,1.8162,1.8278,1.7763,1.7763,383268,0
2012-05-11,1.7647,1.7847,1.7083,1.7548,236262,0
2012-05-14,1.7597,1.8295,1.7282,1.7897,399582,0
2012-05-15,1.7763,1.8262,1.7763,1.8095,248616,0
2012-05-16,1.7995,1.8245,1.7647,1.8178,302382,0
2012-05-17,1.8045,1.8095,1.7515,1.7663,317748,0
2012-05-18,1.763,1.7813,1.7613,1.768,101076,0
2012-05-21,1.7597,1.7763,1.71,1.7613,122760,0
2012-05-22,1.7613,1.861,1.7182,1.8095,254490,0
2012-05-23,1.8062,1.8262,1.8012,1.8095,491244,0
2012-05-24,1.7995,1.8128,1.773,1.798,252666,0
2012-05-25,1.8095,1.8262,1.7913,1.8095,20544,0
2012-05-29,1.7963,1.8095,1.778,1.7913,14286,0
2012-05-30,1.7797,1.7947,1.7432,1.7597,33210,0
2012-05-31,1.7515,1.778,1.7432,1.7465,21612,0
2012-06-01,1.7232,1.7548,1.7232,1.7548,15936,0
2012-06-04,1.7548,1.7963,1.7448,1.7548,23382,0
2012-06-05,1.7597,1.7747,1.7448,1.7548,15552,0
2012-06-06,1.7448,1.7747,1.7332,1.7597,63972,0
2012-06-07,1.8195,1.8228,1.768,1.7847,73884,0
2012-06-08,1.7713,1.8062,1.768,1.8028,34284,0
2012-06-11,1.8028,1.851,1.8028,1.8295,42300,0
2012-06-12,1.8128,1.866,1.7747,1.8362,53448,0
2012-06-13,1.8162,1.8328,1.793,1.8145,18936,0
2012-06-14,1.8028,1.8028,1.7498,1.7563,30186,0
2012-06-15,1.763,1.8875,1.7597,1.8362,270510,0
2012-06-18,1.8095,1.8228,1.773,1.8095,82038,0
2012-06-19,1.8062,1.8062,1.7763,1.8028,13338,0
2012-06-20,1.8028,1.8162,1.8028,1.8095,473634,0
2012-06-21,1.7995,1.8028,1.7763,1.7763,51714,0
2012-06-22,1.7763,1.7763,1.7465,1.7465,23424,0
2012-06-25,1.7465,1.7482,1.6635,1.6917,19278,0
2012-06-26,1.6833,1.7,1.6402,1.6635,59034,0
2012-06-27,1.6602,1.6783,1.6435,1.6518,169236,0
2012-06-28,1.6568,1.6767,1.6568,1.6767,35844,0
2012-06-29,1.695,1.695,1.5821,1.6335,207786,0
2012-07-02,1.6253,1.6502,1.5771,1.6402,139164,0
2012-07-03,1.6502,1.6685,1.6187,1.6602,40902,0
2012-07-05,1.6602,1.685,1.6137,1.6485,177312,0
2012-07-06,1.6485,1.6685,1.622,1.6585,349236,0
2012-07-09,1.6867,1.7067,1.6402,1.6402,98262,0
2012-07-10,1.6368,1.6685,1.6203,1.6685,153600,0
2012-07-11,1.6635,1.6685,1.6385,1.6685,40356,0
2012-07-12,1.6602,1.6668,1.6485,1.6518,137940,0
2012-07-13,1.6618,1.7117,1.6618,1.6733,208416,0
2012-07-17,1.6435,1.6518,1.519,1.5223,478818,0
2012-07-18,1.5439,1.5456,1.4609,1.4626,2697834,0
2012-07-19,1.451,1.451,1.187,1.255,4903206,0
2012-07-20,1.3115,1.3713,1.2932,1.3397,797166,0
2012-07-23,1.3364,1.353,1.3015,1.3281,842058,0
2012-07-24,1.3082,1.353,1.2451,1.3148,628146,0
2012-07-25,1.2966,1.3115,1.2384,1.265,959742,0
2012-07-26,1.2517,1.2883,1.2451,1.255,242994,0
2012-07-27,1.2484,1.2966,1.2484,1.2733,170274,0
2012-07-30,1.265,1.2866,1.265,1.2717,244548,0
2012-07-31,1.2783,1.2866,1.2534,1.2717,453042,0
2012-08-01,1.3364,1.3364,1.27,1.275,637230,0
2012-08-02,1.2667,1.28,1.2667,1.27,129102,0
2012-08-03,1.27,1.2916,1.26,1.275,237912,0
2012-08-06,1.2683,1.2816,1.2484,1.2683,451764,0
2012-08-07,1.2617,1.3364,1.2617,1.3065,316860,0
2012-08-08,1.2899,1.3331,1.2899,1.3049,173412,0
2012-08-09,1.2899,1.3381,1.2899,1.3132,776070,0
2012-08-10,1.3165,1.3945,1.3165,1.3746,613284,0
2012-08-13,1.3713,1.4559,1.3713,1.4078,1433574,0
2012-08-14,1.4078,1.5207,1.4078,1.4642,418512,0
2012-08-15,1.446,1.4991,1.446,1.4692,324774,0
2012-08-16,1.4659,1.5041,1.4642,1.4908,695418,0
2012-08-17,1.4908,1.5124,1.4792,1.4941,309522,0
2012-08-20,1.4841,1.519,1.4808,1.4858,548424,0
2012-08-21,1.4775,1.4775,1.4277,1.4493,270318,0
2012-08-22,1.451,1.4543,1.4128,1.4211,544350,0
2012-08-23,1.4144,1.4908,1.4094,1.4908,282930,0
2012-08-24,1.4676,1.4991,1.4476,1.4592,197514,0
2012-08-27,1.4476,1.4476,1.3829,1.3995,365610,0
2012-08-28,1.3846,1.3945,1.3613,1.3945,108930,0
2012-08-29,1.3779,1.3779,1.1571,1.2119,2562690,0
2012-08-30,1.2119,1.2849,1.2119,1.2617,1499088,0
2012-08-31,1.2451,1.2501,1.2202,1.2451,186996,0
2012-09-04,1.2384,1.2451,1.2135,1.2285,211920,0
2012-09-05,1.2119,1.2584,1.2102,1.2368,204480,0
2012-09-06,1.2368,1.26,1.2335,1.2451,247044,0
2012-09-07,1.2318,1.2683,1.2318,1.2667,553992,0
2012-09-10,1.2617,1.343,1.2517,1.3314,636204,0
2012-09-11,1.3298,1.4111,1.3298,1.3812,1086132,0
2012-09-12,1.368,1.426,1.368,1.3945,293316,0
2012-09-13,1.3945,1.436,1.3829,1.3995,213714,0
2012-09-14,1.3945,1.426,1.3829,1.4111,402612,0
2012-09-17,1.4227,1.4277,1.4028,1.4028,330696,0
2012-09-18,1.3945,1.3945,1.363,1.363,33996,0
2012-09-19,1.3613,1.3713,1.3364,1.353,411006,0
2012-09-20,1.3613,1.368,1.3364,1.3364,72738,0
2012-09-21,1.3397,1.3447,1.3148,1.3281,182958,0
2012-09-24,1.3148,1.3265,1.2916,1.3148,330738,0
2012-09-25,1.3248,1.3248,1.2899,1.3015,146856,0
2012-09-26,1.2916,1.3182,1.2916,1.3098,114354,0
2012-09-27,1.2949,1.3796,1.2949,1.3596,344244,0
2012-09-28,1.3281,1.3879,1.3281,1.3779,235962,0
2012-10-01,1.358,1.4061,1.358,1.3895,321000,0
2012-10-02,1.3596,1.3862,1.3547,1.3713,220512,0
2012-10-03,1.3729,1.3929,1.3596,1.3746,180390,0
2012-10-04,1.3613,1.3862,1.3613,1.3779,141924,0
2012-10-05,1.3779,1.4045,1.3779,1.3945,134970,0
2012-10-08,1.3829,1.3978,1.3779,1.3812,132522,0
2012-10-09,1.3912,1.4111,1.3812,1.3846,330708,0
2012-10-10,1.3862,1.446,1.3862,1.446,415584,0
2012-10-11,1.436,1.4476,1.4178,1.4294,70902,0
2012-10-12,1.4476,1.4476,1.4128,1.4211,90084,0
2012-10-15,1.446,1.509,1.436,1.4792,197466,0
2012-10-16,1.4692,1.5107,1.4609,1.4858,368304,0
2012-10-17,1.4941,1.5107,1.4875,1.4974,295308,0
2012-10-18,1.4941,1.4941,1.3862,1.4111,179196,0
2012-10-19,1.3995,1.5057,1.3862,1.4543,370710,0
2012-10-22,1.4377,1.4526,1.3596,1.4277,615330,0
2012-10-23,1.4393,1.5273,1.4277,1.4742,3871830,0
2012-10-24,1.4576,1.5107,1.4576,1.4709,1113726,0
2012-10-25,1.4742,1.5041,1.4742,1.4908,1648002,0
2012-10-26,1.4908,1.5024,1.4808,1.4908,934812,0
2012-10-31,1.4941,1.4941,1.4676,1.4941,76716,0
2012-11-01,1.4742,1.4908,1.4609,1.4676,290718,0
2012-11-02,1.4792,1.5472,1.4609,1.5273,706350,0
2012-11-05,1.5124,1.5572,1.5124,1.5373,131160,0
2012-11-06,1.5356,1.5937,1.5356,1.5539,205650,0
2012-11-07,1.5522,1.5755,1.5074,1.5306,441048,0
2012-11-08,1.519,1.5306,1.4958,1.5157,126816,0
2012-11-09,1.5157,1.5323,1.5107,1.5257,60612,0
2012-11-12,1.5456,1.5572,1.5107,1.519,577824,0
2012-11-13,1.5057,1.5257,1.4974,1.4974,156276,0
2012-11-14,1.4941,1.5157,1.4941,1.509,190092,0
2012-11-15,1.4941,1.5207,1.4941,1.5107,166128,0
2012-11-16,1.4941,1.5107,1.4941,1.4941,62046,0
2012-11-19,1.4941,1.5057,1.4609,1.4941,839808,0
2012-11-20,1.4941,1.5107,1.4858,1.5107,1030434,0
2012-11-21,1.4924,1.5157,1.4924,1.5074,271974,0
2012-11-23,1.4991,1.5008,1.4543,1.4858,549192,0
2012-11-26,1.4974,1.5207,1.4908,1.5107,402438,0
2012-11-27,1.5008,1.509,1.4908,1.4941,264564,0
2012-11-28,1.4958,1.5107,1.4924,1.4924,337278,0
2012-11-29,1.4924,1.5024,1.4858,1.4875,847044,0
2012-11-30,1.4676,1.4991,1.4676,1.4941,1968918,0
2012-12-03,1.4941,1.524,1.4941,1.5174,2792304,0
2012-12-04,1.519,1.529,1.4709,1.4908,1880700,0
2012-12-05,1.4227,1.4676,1.3995,1.4178,730662,0
2012-12-06,1.431,1.4327,1.4012,1.4161,580830,0
2012-12-07,1.431,1.4742,1.4012,1.4626,1082922,0
2012-12-10,1.4659,1.4775,1.4211,1.4476,674646,0
2012-12-11,1.4642,1.4775,1.4443,1.4443,116448,0
2012-12-12,1.4526,1.4792,1.4393,1.4543,660186,0
2012-12-13,1.4609,1.4841,1.4493,1.4759,283908,0
2012-12-14,1.4626,1.5406,1.4626,1.5373,581286,0
2012-12-17,1.5439,1.5903,1.5439,1.5655,385314,0
2012-12-18,1.5771,1.6402,1.5655,1.5821,369972,0
2012-12-19,1.592,1.592,1.5539,1.5605,289422,0
2012-12-20,1.5688,1.5771,1.5622,1.5655,97860,0
2012-12-21,1.5771,1.6203,1.5605,1.6137,351384,0
2012-12-24,1.617,1.617,1.5821,1.5821,45840,0
2012-12-26,1.5771,1.6087,1.514,1.5539,1812228,0
2012-12-27,1.5439,1.5638,1.5257,1.5456,184212,0
2012-12-28,1.5439,1.5439,1.5323,1.5439,695790,0
2012-12-31,1.534,1.602,1.524,1.5937,2248410,0
2013-01-02,1.6103,1.6103,1.5439,1.5605,834876,0
2013-01-03,1.5722,1.5722,1.5423,1.5489,858894,0
2013-01-04,1.5688,1.5688,1.524,1.534,318462,0
2013-01-07,1.5439,1.5439,1.5107,1.514,1018956,0
2013-01-08,1.514,1.5273,1.4974,1.514,727356,0
2013-01-09,1.5107,1.5356,1.5107,1.5323,893388,0
2013-01-10,1.529,1.5373,1.4941,1.529,1085112,0
2013-01-11,1.5356,1.5472,1.524,1.5356,2165898,0
2013-01-14,1.5406,1.5406,1.5223,1.5389,2055000,0
2013-01-15,1.5439,1.5605,1.5356,1.5522,3662256,0
2013-01-16,1.5605,1.5804,1.5506,1.5722,1772328,0
2013-01-17,1.5755,1.5788,1.534,1.5506,1429164,0
2013-01-18,1.5506,1.5804,1.5373,1.5423,1280916,0
2013-01-22,1.5356,1.5572,1.4294,1.4659,6248208,0
2013-01-23,1.4692,1.4725,1.4194,1.426,6851274,0
2013-01-24,1.4277,1.4559,1.4277,1.4427,2988720,0
2013-01-25,1.4493,1.4676,1.4194,1.4393,2409534,0
2013-01-28,1.436,1.4543,1.3962,1.4012,3599292,0
2013-01-29,1.3962,1.4443,1.3879,1.4194,1272774,0
2013-01-30,1.4244,1.436,1.4078,1.4128,1584396,0
2013-01-31,1.4211,1.4211,1.3547,1.368,784236,0
2013-02-01,1.3696,1.4144,1.3613,1.4144,1816488,0
2013-02-04,1.4144,1.4144,1.3862,1.4061,792174,0
2013-02-05,1.4045,1.436,1.3912,1.4244,1384152,0
2013-02-06,1.436,1.519,1.436,1.5008,1359942,0
2013-02-07,1.4958,1.592,1.4908,1.5605,1744968,0
2013-02-08,1.5572,1.5589,1.5057,1.5223,649800,0
2013-02-11,1.519,1.519,1.4742,1.4924,373416,0
2013-02-12,1.5074,1.5373,1.4941,1.5323,322620,0
2013-02-13,1.524,1.5539,1.5008,1.5207,285810,0
2013-02-14,1.5207,1.5506,1.5041,1.5356,334704,0
2013-02-15,1.5223,1.6187,1.5223,1.5887,679116,0
2013-02-19,1.6087,1.6087,1.5804,1.597,809196,0
2013-02-20,1.5937,1.6037,1.5555,1.5838,917172,0
2013-02-21,1.5439,1.5439,1.519,1.534,382116,0
2013-02-22,1.5406,1.5406,1.5356,1.5389,103632,0
2013-02-25,1.5406,1.5755,1.5406,1.5489,525024,0
2013-02-26,1.5522,1.5622,1.5257,1.5257,5436936,0
2013-02-27,1.519,1.5273,1.4941,1.5041,200682,0
2013-02-28,1.4941,1.5008,1.4609,1.4775,450060,0
2013-03-01,1.4908,1.4924,1.4642,1.4792,280452,0
2013-03-04,1.4825,1.5174,1.4825,1.5057,222678,0
2013-03-05,1.519,1.5273,1.4642,1.4742,656406,0
2013-03-06,1.4941,1.5356,1.4941,1.5223,900624,0
2013-03-07,1.5273,1.5273,1.5057,1.5174,365544,0
2013-03-08,1.5207,1.5223,1.4941,1.5041,150522,0
2013-03-11,1.5107,1.5821,1.4974,1.5771,1080084,0
2013-03-12,1.5738,1.5738,1.514,1.519,153888,0
2013-03-13,1.5107,1.519,1.4676,1.4725,636696,0
2013-03-14,1.4592,1.4692,1.4111,1.4227,957738,0
2013-03-15,1.4476,1.5555,1.4277,1.5389,3128874,0
2013-03-18,1.5107,1.5855,1.5107,1.5722,708258,0
2013-03-19,1.5771,1.587,1.5605,1.5688,692676,0
2013-03-20,1.5771,1.5771,1.529,1.5655,433128,0
2013-03-21,1.5705,1.5771,1.5522,1.5771,763722,0
2013-03-22,1.5755,1.5771,1.5456,1.5771,341730,0
2013-03-25,1.5688,1.5688,1.5572,1.5622,127200,0
2013-03-26,1.5688,1.5771,1.5472,1.5738,213720,0
2013-03-27,1.5771,1.5771,1.5506,1.5738,356652,0
2013-03-28,1.5738,1.5738,1.5456,1.5555,103596,0
2013-04-01,1.5605,1.5771,1.5456,1.5672,216816,0
2013-04-02,1.5672,1.5672,1.5423,1.5423,165834,0
2013-04-03,1.5472,1.5605,1.5174,1.5406,662022,0
2013-04-04,1.5423,1.5622,1.534,1.5373,110604,0
2013-04-05,1.529,1.5373,1.4858,1.509,422760,0
2013-04-08,1.5174,1.5273,1.4808,1.5008,328272,0
2013-04-09,1.4908,1.5157,1.4908,1.514,167172,0
2013-04-10,1.5223,1.5655,1.5223,1.5555,296964,0
2013-04-11,1.5605,1.5622,1.5439,1.5489,160260,0
2013-04-12,1.5555,1.5589,1.5389,1.5439,56352,0
2013-04-15,1.5439,1.5705,1.5306,1.5356,410154,0
2013-04-16,1.5008,1.5705,1.5008,1.5589,459762,0
2013-04-17,1.5539,1.5672,1.534,1.5539,388296,0
2013-04-18,1.5555,1.5738,1.5273,1.5638,44784,0
2013-04-19,1.5738,1.5738,1.5489,1.5655,133776,0
2013-04-22,1.5655,1.5722,1.5406,1.5406,142416,0
2013-04-23,1.5522,1.6585,1.5522,1.6302,2074452,0
2013-04-24,1.5771,1.627,1.5771,1.607,677016,0
2013-04-25,1.6137,1.627,1.5887,1.6253,654372,0
2013-04-26,1.6203,1.6203,1.5838,1.6003,96144,0
2013-04-29,1.6003,1.6003,1.5688,1.5937,446034,0
2013-04-30,1.5855,1.612,1.5672,1.6037,1131522,0
2013-05-01,1.602,1.6253,1.5855,1.6037,369438,0
2013-05-02,1.602,1.602,1.5855,1.587,103200,0
2013-05-03,1.5937,1.5937,1.5522,1.5589,187170,0
2013-05-06,1.5638,1.5672,1.5257,1.5406,213054,0
2013-05-07,1.5323,1.5406,1.4742,1.5273,543996,0
2013-05-08,1.5174,1.5306,1.4958,1.5107,472650,0
2013-05-09,1.5439,1.5456,1.5041,1.5157,373170,0
2013-05-10,1.5008,1.5273,1.5008,1.5273,322602,0
2013-05-13,1.5207,1.5207,1.4991,1.5124,251016,0
2013-05-14,1.509,1.5174,1.4759,1.4841,2144256,0
2013-05-15,1.4808,1.5672,1.4808,1.5472,2109318,0
2013-05-16,1.5439,1.5903,1.5223,1.5655,413424,0
2013-05-17,1.5572,1.6518,1.5572,1.6352,1580988,0
2013-05-20,1.6302,1.6602,1.6302,1.6602,771954,0
2013-05-21,1.6568,1.6585,1.6053,1.627,680172,0
2013-05-22,1.627,1.7182,1.627,1.695,2077290,0
2013-05-23,1.6933,1.6933,1.6402,1.6685,635034,0
2013-05-24,1.6685,1.7298,1.6685,1.7133,334122,0
2013-05-28,1.6833,1.8112,1.6685,1.8078,1354842,0
2013-05-29,1.8095,1.8908,1.798,1.851,1857348,0
2013-05-30,1.8427,1.8677,1.788,1.8262,3039576,0
2013-05-31,1.8162,1.8395,1.7995,1.8062,2477568,0
2013-06-03,1.8228,1.8443,1.788,1.8012,379218,0
2013-06-04,1.8162,1.8212,1.7548,1.778,462744,0
2013-06-05,1.7763,1.7963,1.7498,1.7498,211524,0
2013-06-06,1.7448,1.7597,1.7033,1.7365,618432,0
2013-06-07,1.7365,1.7797,1.7348,1.768,355620,0
2013-06-10,1.7797,1.7913,1.7713,1.7863,880566,0
2013-06-11,1.7747,1.7913,1.7432,1.773,333474,0
2013-06-12,1.783,1.783,1.7332,1.7348,336060,0
2013-06-13,1.7265,1.7548,1.7017,1.7282,313266,0
2013-06-14,1.7382,1.7482,1.7133,1.7133,473220,0
2013-06-17,1.7198,1.7382,1.6867,1.6933,1089036,0
2013-06-18,1.6917,1.7382,1.6917,1.7083,809322,0
2013-06-19,1.7067,1.7133,1.6867,1.6967,882276,0
2013-06-20,1.6817,1.695,1.6418,1.6618,1373652,0
2013-06-21,1.6602,1.6833,1.6568,1.6618,694524,0
2013-06-24,1.6435,1.6602,1.5771,1.6103,1432002,0
2013-06-25,1.6103,1.7067,1.5771,1.6552,3296742,0
2013-06-26,1.6585,1.705,1.6552,1.6983,587628,0
2013-06-27,1.6702,1.7532,1.6702,1.7432,712512,0
2013-06-28,1.7348,1.7498,1.7315,1.7398,226236,0
2013-07-01,1.7348,1.7847,1.7348,1.778,872976,0
2013-07-02,1.7647,1.7847,1.7465,1.758,1036482,0
2013-07-03,1.7647,1.7647,1.71,1.71,342774,0
2013-07-05,1.7117,1.7697,1.7117,1.768,291906,0
2013-07-08,1.7763,1.7763,1.6867,1.7165,808524,0
2013-07-09,1.7182,1.7315,1.685,1.7067,675600,0
2013-07-10,1.6967,1.763,1.6967,1.7563,194376,0
2013-07-11,1.7548,1.7813,1.7515,1.7763,284502,0
2013-07-12,1.7647,1.7763,1.7415,1.7613,427980,0
2013-07-15,1.7663,1.7863,1.7613,1.7863,496998,0
2013-07-16,1.778,1.7847,1.7482,1.7597,565200,0
2013-07-17,1.7747,1.8028,1.7017,1.7713,1255758,0
2013-07-18,1.7613,1.7847,1.7432,1.7813,659580,0
2013-07-19,1.7697,1.7913,1.768,1.783,1062840,0
2013-07-22,1.8295,1.881,1.793,1.8195,2927190,0
2013-07-23,1.8593,1.9673,1.8527,1.9257,4116780,0
2013-07-24,1.959,1.9805,1.8942,1.9607,1596096,0
2013-07-25,1.9507,1.9607,1.856,1.881,1336086,0
2013-07-26,1.8908,1.959,1.866,1.9557,1656918,0
2013-07-29,1.9092,1.9423,1.8925,1.9273,919770,0
2013-07-30,1.9092,1.9557,1.9025,1.9158,4327302,0
2013-07-31,1.8925,1.9523,1.876,1.9523,1567206,0
2013-08-01,1.959,2.0088,1.9242,1.9955,1282224,0
2013-08-02,2.1317,2.2147,2.0038,2.0387,3298908,0
2013-08-05,2.0535,2.0718,2.0437,2.0668,712428,0
2013-08-06,2.0752,2.0835,2.0503,2.0552,748110,0
2013-08-07,2.0618,2.0668,2.037,2.0552,456390,0
2013-08-08,2.042,2.1415,2.0387,2.0983,8488602,0
2013-08-09,2.1083,2.1167,2.0835,2.0835,575628,0
2013-08-12,2.0835,2.11,2.0552,2.1083,445284,0
2013-08-13,2.0918,2.125,2.0752,2.1033,594408,0
2013-08-14,2.0902,2.1548,2.0802,2.1448,524940,0
2013-08-15,2.1133,2.13,2.0752,2.0752,1062888,0
2013-08-16,2.0618,2.0868,2.0303,2.0735,363510,0
2013-08-19,2.052,2.0685,2.042,2.0503,293430,0
2013-08-20,2.0503,2.0802,2.0503,2.0735,467328,0
2013-08-21,2.0735,2.0752,2.052,2.0602,1068870,0
2013-08-22,2.0702,2.1217,2.0618,2.12,2181108,0
2013-08-23,2.11,2.1133,2.0752,2.0835,464538,0
2013-08-26,2.0652,2.0885,2.027,2.0635,446094,0
2013-08-27,2.0568,2.0735,2.0203,2.0403,766374,0
2013-08-28,2.0253,2.042,1.9805,2.0005,819528,0
2013-08-29,2.0088,2.0137,1.9688,2.0055,454344,0
2013-08-30,1.9988,2.0055,1.9423,1.9788,368064,0
2013-09-03,1.9788,2.0005,1.9573,1.9988,509160,0
2013-09-04,2.0005,2.0852,2.0005,2.0802,374412,0
2013-09-05,2.0785,2.1017,2.0487,2.0635,207366,0
2013-09-06,2.0735,2.115,2.0337,2.0935,461256,0
2013-09-09,2.1033,2.2395,2.1033,2.213,1199328,0
2013-09-10,2.2163,2.2163,2.1598,2.193,1495698,0
2013-09-11,2.1913,2.1913,2.1382,2.1498,875580,0
2013-09-12,2.1582,2.1698,2.1217,2.1432,823308,0
2013-09-13,2.1432,2.1665,2.1367,2.1515,298152,0
2013-09-16,2.1765,2.2047,2.135,2.1732,2401824,0
2013-09-17,2.1732,2.183,2.1398,2.1498,856206,0
2013-09-18,2.1565,2.1748,2.1515,2.1598,1235940,0
2013-09-19,2.1482,2.3142,2.1482,2.2977,2706078,0
2013-09-20,2.2893,2.3325,2.2612,2.2643,1548468,0
2013-09-23,2.2993,2.3392,2.2877,2.3208,1559376,0
2013-09-24,2.3242,2.3657,2.3108,2.3242,1104024,0
2013-09-25,2.3242,2.5433,2.3192,2.4703,6818526,0
2013-09-26,2.5152,2.6927,2.4835,2.4935,4820982,0
2013-09-27,2.4902,2.5233,2.4737,2.4868,2724942,0
2013-09-30,2.4968,2.4968,2.3988,2.4072,1583232,0
2013-10-01,2.4172,2.4188,2.3823,2.4155,2281530,0
2013-10-02,2.3907,2.4687,2.3857,2.4453,837942,0
2013-10-03,2.4437,2.4503,2.4238,2.4322,563046,0
2013-10-04,2.4322,2.4835,2.4155,2.4768,600342,0
2013-10-07,2.4687,2.4902,2.457,2.4835,1630368,0
2013-10-08,2.4902,2.4902,2.3175,2.3673,2400216,0
2013-10-09,2.3607,2.4205,2.3308,2.384,963030,0
2013-10-10,2.4005,2.4337,2.3857,2.4172,1203924,0
2013-10-11,2.4155,2.4852,2.4155,2.4768,737448,0
2013-10-14,2.457,2.5152,2.4337,2.4868,2868378,0
2013-10-15,2.4818,2.4985,2.4737,2.4785,2369598,0
2013-10-16,2.4902,2.4968,2.4753,2.4835,2917056,0
2013-10-17,2.4503,2.5367,2.3972,2.4703,4430910,0
2013-10-18,2.472,2.6197,2.4653,2.5615,2955504,0
2013-10-21,2.5732,2.6862,2.5715,2.643,3874614,0
2013-10-22,2.8555,2.9617,2.6977,2.9168,5087574,0
2013-10-23,2.9882,3.0828,2.9168,2.9965,3619380,0
2013-10-24,2.9948,3.0878,2.9882,3.0597,1847898,0
2013-10-25,3.0762,3.1193,2.9915,3.1028,3897156,0
2013-10-28,3.1095,3.1957,3.058,3.1012,2844396,0
2013-10-29,3.131,3.1875,3.1045,3.1875,2137548,0
2013-10-30,3.1957,3.287,3.1277,3.2538,2291574,0
2013-10-31,3.2472,3.2605,3.131,3.1858,1863138,0
2013-11-01,3.2373,3.2373,3.0347,3.048,2459310,0
2013-11-04,3.0563,3.1393,3.0082,3.1327,2465946,0
2013-11-05,3.1477,3.1477,3.0397,3.0928,781554,0
2013-11-06,3.1193,3.1477,3.0597,3.111,1077558,0
2013-11-07,3.1327,3.1327,2.9848,3.0098,1178244,0
2013-11-08,3.0115,3.0928,3.0115,3.0745,625614,0
2013-11-11,3.0928,3.2173,3.0647,3.1625,1799166,0
2013-11-12,3.1825,3.1825,3.0812,3.1443,1144248,0
2013-11-13,3.1393,3.2207,3.1293,3.1792,5328906,0
2013-11-14,3.1908,3.3933,3.1908,3.2937,5974056,0
2013-11-15,3.3103,3.312,3.1708,3.2422,2705994,0
2013-11-18,3.2772,3.3452,3.2538,3.312,3610356,0
2013-11-19,3.3352,3.3352,3.2722,3.3087,3227880,0
2013-11-20,3.2987,3.3087,3.1792,3.1858,2630286,0
2013-11-21,3.1925,3.2688,3.1842,3.2207,1183620,0
2013-11-22,3.2107,3.3003,3.1758,3.2903,1213560,0
2013-11-25,3.307,3.317,3.2257,3.2373,962046,0
2013-11-26,3.2373,3.287,3.204,3.2223,1069608,0
2013-11-27,3.2123,3.2887,3.1675,3.2655,736812,0
2013-11-29,3.2672,3.287,3.2472,3.2705,278028,0
2013-12-02,3.2605,3.3103,3.2555,3.2903,1352112,0
2013-12-03,3.2622,3.312,3.1642,3.234,1992060,0
2013-12-04,3.229,3.3087,3.229,3.2987,1549860,0
2013-12-05,3.2953,3.2953,3.2373,3.2638,1206648,0
2013-12-06,3.2887,3.3087,3.2638,3.3003,1347372,0
2013-12-09,3.3235,3.375,3.2373,3.2953,1981320,0
2013-12-10,3.2953,3.317,3.2388,3.2788,1222338,0
2013-12-11,3.2422,3.2688,2.9882,3.1377,6485718,0
2013-12-12,3.1642,3.307,3.1377,3.2772,1925394,0
2013-12-13,3.2853,3.312,3.2655,3.292,878940,0
2013-12-16,3.3037,3.3468,3.2688,3.2788,1845780,0
2013-12-17,3.2803,3.317,3.2738,3.2837,1171914,0
2013-12-18,3.2738,3.3137,3.2738,3.302,1260348,0
2013-12-19,3.302,3.3203,3.287,3.302,2229804,0
2013-12-20,3.282,3.3268,3.2788,3.2987,2324838,0
2013-12-23,3.2987,3.3252,3.287,3.3203,1834788,0
2013-12-24,3.3452,3.5792,3.3368,3.5693,4917648,0
2013-12-26,3.7585,3.7585,3.6142,3.649,2752788,0
2013-12-27,3.6688,3.732,3.5743,3.624,1759722,0
2013-12-30,3.6523,3.7137,3.624,3.6507,1986870,0
2013-12-31,3.6607,3.6722,3.6257,3.6507,853728,0
2014-01-02,3.6523,3.659,3.4928,3.5112,2087238,0
2014-01-03,3.5443,3.6473,3.536,3.5677,2831982,0
2014-01-06,3.571,3.6722,3.556,3.5825,4594254,0
2014-01-07,3.6075,3.9063,3.6075,3.6822,7137474,0
2014-01-08,3.8133,3.9562,3.7535,3.8997,4107072,0
2014-01-09,3.9643,3.9643,3.6955,3.7403,4906716,0
2014-01-10,3.7403,3.8183,3.7037,3.8033,2003358,0
2014-01-13,3.8233,3.8797,3.7585,3.82,2938584,0
2014-01-14,3.8067,3.8813,3.7685,3.878,3671040,0
2014-01-15,3.8632,3.903,3.8017,3.8847,2575188,0
2014-01-16,3.888,4.0557,3.8763,4.0175,2799390,0
2014-01-17,4.0408,4.064,3.961,3.9927,2437158,0
2014-01-21,4.25,4.25,4.0573,4.1337,5170776,0
2014-01-22,4.3213,4.4127,4.137,4.2517,7416120,0
2014-01-23,4.0258,4.0258,3.8183,3.9047,7715316,0
2014-01-24,3.9013,3.966,3.82,3.9047,6833196,0
2014-01-27,3.8365,3.8847,3.3618,3.5295,8582574,0
2014-01-28,3.6557,4.0972,3.6473,4.0523,6845502,0
2014-01-29,4.0008,4.0408,3.9212,3.9593,3300864,0
2014-01-30,3.9843,4.0473,3.8963,3.903,1969152,0
2014-01-31,3.7967,4.0142,3.7967,3.976,1827864,0
2014-02-03,3.9593,4.0473,3.8863,3.8997,2220696,0
2014-02-04,3.8548,3.9727,3.8398,3.8863,5639964,0
2014-02-05,3.8432,3.971,3.7635,3.9577,2886120,0
2014-02-06,3.9777,3.9977,3.9178,3.9793,1215198,0
2014-02-07,3.986,4.0423,3.986,4.0342,1870728,0
2014-02-10,4.1255,4.313,4.0308,4.0342,4719030,0
2014-02-11,4.0623,4.0757,3.9462,3.9727,1874646,0
2014-02-12,3.9843,4.0008,3.9445,3.9693,1878720,0
2014-02-13,3.9562,4.0025,3.9428,3.9793,3116466,0
2014-02-14,3.9627,4.0292,3.9545,4.0125,1609590,0
2014-02-18,4.079,4.1637,4.0723,4.0823,3095808,0
2014-02-19,4.0823,4.1072,3.9977,4.0125,4046640,0
2014-02-20,4.0108,4.0855,3.9927,4.069,2240928,0
2014-02-21,4.0673,4.1503,4.0375,4.1337,3170490,0
2014-02-24,4.1337,4.2997,4.1303,4.2217,3367458,0
2014-02-25,4.2217,4.2317,4.1337,4.1653,4840200,0
2014-02-26,4.1453,4.2085,4.1337,4.1387,5753670,0
2014-02-27,4.1453,4.1503,3.9843,4.0988,2922834,0
2014-02-28,4.0823,4.1088,3.81,3.9378,5436726,0
2014-03-03,3.8582,3.9428,3.8033,3.913,3255384,0
2014-03-04,3.9345,4.0142,3.908,3.9677,4212972,0
2014-03-05,3.8515,3.9977,3.8515,3.9927,2383812,0
2014-03-06,4.0092,4.0158,3.9195,3.9677,1323228,0
2014-03-07,3.976,4.074,3.9593,3.9843,2674542,0
2014-03-10,4.0258,4.0423,3.9428,3.986,2402838,0
2014-03-11,3.9843,4.1122,3.9843,3.9927,1935690,0
2014-03-12,3.9777,4.0673,3.976,4.0623,1162602,0
2014-03-13,4.069,4.1105,3.9877,4.0208,948426,0
2014-03-14,4.0142,4.079,4.0058,4.069,1411296,0
2014-03-17,4.0723,4.1122,4.0308,4.0607,1090620,0
2014-03-18,4.1603,4.1603,4.0275,4.074,1912356,0
2014-03-19,4.0757,4.1172,4.0473,4.1022,1636974,0
2014-03-20,4.0707,4.1503,3.9977,4.0142,2536920,0
2014-03-21,4.1238,4.1238,3.9378,3.9495,3962898,0
2014-03-24,3.8963,3.8963,3.6158,3.6705,4189686,0
2014-03-25,3.6988,3.9495,3.6888,3.8632,2283360,0
2014-03-26,3.8813,3.8813,3.7005,3.7153,1104132,0
2014-03-27,3.7337,3.7337,3.6373,3.6523,2412978,0
2014-03-28,3.6523,3.815,3.6523,3.742,1509066,0
2014-03-31,3.7752,3.805,3.7153,3.7387,1841856,0
2014-04-01,3.659,3.8498,3.659,3.8348,1110558,0
2014-04-02,3.8763,3.8963,3.7303,3.7502,695232,0
2014-04-03,3.7253,3.7502,3.6257,3.6473,1763526,0
2014-04-04,3.6788,3.7005,3.541,3.5693,1143978,0
2014-04-07,3.5577,3.5975,3.4365,3.4713,3281910,0
2014-04-08,3.4962,3.5477,3.4613,3.5262,1607748,0
2014-04-09,3.566,3.6125,3.5178,3.5543,951498,0
2014-04-10,3.5527,3.5527,3.4415,3.4415,1920834,0
2014-04-11,3.4315,3.561,3.4115,3.4563,1621374,0
2014-04-14,3.4863,3.6125,3.4863,3.5577,4804800,0
2014-04-15,3.5693,3.6423,3.4415,3.5593,2438916,0
2014-04-16,3.5908,3.727,3.571,3.7237,2331528,0
2014-04-17,3.6822,3.7187,3.629,3.6357,1876542,0
2014-04-21,3.6607,3.8498,3.6607,3.8332,2090562,0
2014-04-22,3.9097,3.976,3.6638,3.8133,5586990,0
2014-04-23,3.9013,3.9545,3.8348,3.873,3106092,0
2014-04-24,3.9147,3.9495,3.82,3.873,1887498,0
2014-04-25,3.8482,3.8665,3.8133,3.8348,1532406,0
2014-04-28,3.8332,3.8332,3.6855,3.712,1547184,0
2014-04-29,3.6988,3.7552,3.6838,3.722,586830,0
2014-04-30,3.629,3.6805,3.5278,3.6722,1186008,0
2014-05-01,3.6607,3.7353,3.6307,3.6772,498282,0
2014-05-02,3.536,3.908,3.5278,3.8963,1403106,0
2014-05-05,3.8548,3.9178,3.8,3.888,790740,0
2014-05-06,3.8565,3.9245,3.8498,3.898,1010514,0
2014-05-07,3.8947,3.8963,3.737,3.8017,1187826,0
2014-05-08,3.7518,3.8797,3.7353,3.7403,835098,0
2014-05-09,3.7618,3.8515,3.7353,3.8432,1236990,0
2014-05-12,3.8532,4.1852,3.8415,4.1768,5757804,0
2014-05-13,4.1702,4.1985,4.079,4.1022,1040892,0
2014-05-14,4.1022,4.2018,4.1005,4.1768,1772466,0
2014-05-15,4.0972,4.0972,3.2073,3.3568,20392080,0
2014-05-16,3.5858,3.6938,3.4713,3.5743,22337010,0
2014-05-19,3.5925,3.7933,3.5858,3.7785,7079592,0
2014-05-20,3.7585,3.7685,3.6158,3.7437,3471318,0
2014-05-21,3.7785,3.8947,3.7618,3.893,5182578,0
2014-05-22,3.9013,3.903,3.7802,3.805,5354472,0
2014-05-23,3.8183,3.8365,3.7568,3.8167,2555814,0
2014-05-27,3.8167,3.8432,3.7768,3.8183,1882830,0
2014-05-28,3.8183,3.8183,3.7353,3.7437,1377984,0
2014-05-29,3.7802,3.8017,3.7518,3.7685,2725458,0
2014-05-30,3.8117,3.8415,3.7387,3.8167,2475258,0
2014-06-02,3.8183,3.8498,3.8,3.8183,2175822,0
2014-06-03,3.7668,3.8332,3.7502,3.82,3123438,0
2014-06-04,3.8017,3.8348,3.7933,3.815,3048996,0
2014-06-05,3.8365,4.0108,3.815,3.9593,4255068,0
2014-06-06,4.0008,4.1487,3.991,4.0905,4651554,0
2014-06-09,4.0905,4.3395,4.084,4.3147,9028752,0
2014-06-10,4.1653,4.4225,4.1653,4.391,5474874,0
2014-06-11,4.3578,4.3695,4.2698,4.3678,1906332,0
2014-06-12,4.3478,4.4225,4.3113,4.3528,1802166,0
2014-06-13,4.3445,4.4043,4.303,4.396,1696716,0
2014-06-16,4.3545,4.5503,4.333,4.5057,3641286,0
2014-06-17,4.4823,4.5388,4.4358,4.4773,3178674,0
2014-06-18,4.4823,4.5305,4.4492,4.5255,3314922,0
2014-06-19,4.5105,4.5388,4.386,4.4093,3636552,0
2014-06-20,4.4093,4.4093,4.3163,4.3762,3908880,0
2014-06-23,4.3545,4.4923,4.1935,4.4807,2760528,0
2014-06-24,4.4823,4.6135,4.4325,4.499,5575524,0
2014-06-25,4.5057,4.655,4.4773,4.6052,3048276,0
2014-06-26,4.6002,4.6898,4.4375,4.4425,2939358,0
2014-06-27,4.4242,4.5007,4.3762,4.4657,1265778,0
2014-06-30,4.504,4.5952,4.421,4.5653,3385218,0
2014-07-01,4.5653,4.7297,4.5472,4.6998,3219084,0
2014-07-02,4.748,4.7812,4.655,4.7313,3708144,0
2014-07-03,4.7313,4.7978,4.7182,4.7463,2667546,0
2014-07-07,4.7845,4.9753,4.7828,4.8427,5736822,0
2014-07-08,4.8393,4.8393,4.4907,4.5887,6539160,0
2014-07-09,4.582,4.7828,4.582,4.7363,3144762,0
2014-07-10,4.6085,4.6898,4.5903,4.635,2751804,0
2014-07-11,4.6318,4.7132,4.6085,4.635,2585076,0
2014-07-14,4.65,4.7182,4.6302,4.7048,2267142,0
2014-07-15,4.7347,4.7413,4.5968,4.6268,2239296,0
2014-07-16,4.6583,4.6815,4.5057,4.5188,2086704,0
2014-07-17,4.4673,4.6252,4.4177,4.4525,4183596,0
2014-07-18,4.4957,4.5952,4.4325,4.5587,3243318,0
2014-07-21,4.4558,4.5503,4.3578,4.4907,7627050,0
2014-07-22,4.5288,4.6982,4.5272,4.6118,7171680,0
2014-07-23,4.7082,4.7213,4.5057,4.5155,4491720,0
2014-07-24,4.5603,4.5903,4.489,4.5222,3828282,0
2014-07-25,4.5288,4.5372,4.4723,4.4857,2780592,0
2014-07-28,4.5553,4.6002,4.5023,4.5372,3023202,0
2014-07-29,4.582,4.9622,4.582,4.914,10476708,0
2014-07-30,4.9438,4.9572,4.8558,4.9438,4853640,0
2014-07-31,4.8875,4.9372,4.8525,4.889,4811718,0
2014-08-01,4.8675,5.0402,4.8558,4.987,5758884,0
2014-08-04,4.977,5.3123,4.9737,5.3025,6850338,0
2014-08-05,5.2975,5.2975,5.1463,5.1845,5220636,0
2014-08-06,5.1878,5.2758,5.1463,5.2427,4483056,0
2014-08-07,5.2593,5.3108,5.2443,5.2742,5873178,0
2014-08-08,5.2858,5.3523,5.2742,5.3407,1702794,0
2014-08-11,5.3738,5.4752,5.339,5.4203,2747058,0
2014-08-12,5.4237,5.4402,5.324,5.3705,2623650,0
2014-08-13,5.4402,5.4418,5.329,5.4337,2739828,0
2014-08-14,5.5167,5.5897,5.4253,5.4618,2168196,0
2014-08-15,5.4983,5.568,5.4418,5.5632,1902360,0
2014-08-18,5.6345,5.6942,5.588,5.691,5463600,0
2014-08-19,5.6677,5.6677,5.5632,5.6478,8233818,0
2014-08-20,5.6047,5.7507,5.5997,5.739,5287182,0
2014-08-21,5.8138,5.842,5.6627,5.7707,3431946,0
2014-08-22,5.7955,5.7988,5.6063,5.6693,4611102,0
2014-08-25,5.759,5.759,5.5813,5.6345,3827358,0
2014-08-26,5.6428,5.8055,5.6428,5.7623,2340204,0
2014-08-27,5.8487,5.8487,5.686,5.7308,2801094,0
2014-08-28,5.7325,5.7373,5.6295,5.6462,2167350,0
2014-08-29,5.6462,5.7258,5.6295,5.6777,1933314,0
2014-09-02,5.686,5.8668,5.686,5.774,7033776,0
2014-09-03,5.8105,5.8852,5.7955,5.7988,4023546,0
2014-09-04,5.8603,5.8603,5.6793,5.6877,2579748,0
2014-09-05,5.6445,5.7607,5.6295,5.6527,3514044,0
2014-09-08,5.6527,5.7673,5.6378,5.7623,3151368,0
2014-09-09,5.7008,5.7142,5.5797,5.6328,4301382,0
2014-09-10,5.671,5.7308,5.5615,5.6462,3920118,0
2014-09-11,5.6328,5.7225,5.6112,5.7108,2878716,0
2014-09-12,5.7125,5.7972,5.6727,5.769,2488398,0
2014-09-15,5.7772,5.7972,5.6543,5.6975,4614774,0
2014-09-16,5.676,5.7855,5.6445,5.7657,2613072,0
2014-09-17,5.7275,5.8088,5.6627,5.7822,2035542,0
2014-09-18,5.8537,6.0993,5.8403,5.9598,6041436,0
2014-09-19,5.993,6.0545,5.8702,5.9083,3340278,0
2014-09-22,5.9217,5.9333,5.6893,5.7423,4718232,0
2014-09-23,5.691,5.7938,5.6312,5.7275,3995928,0
2014-09-24,5.7275,5.8852,5.6777,5.7988,2103030,0
2014-09-25,5.8188,5.842,5.7607,5.7772,1297092,0
2014-09-26,5.7607,5.7757,5.676,5.7108,2936802,0
2014-09-29,5.6478,5.822,5.6228,5.8038,3169146,0
2014-09-30,5.8122,5.832,5.7523,5.8005,1989396,0
2014-10-01,5.8172,5.8203,5.6975,5.7092,2493990,0
2014-10-02,5.739,5.7938,5.6228,5.6925,4820256,0
2014-10-03,5.7025,5.8387,5.7025,5.7955,1783062,0
2014-10-06,5.8537,6.194,5.8188,5.8818,4634082,0
2014-10-07,5.8702,5.8968,5.6428,5.6478,3003618,0
2014-10-08,5.6428,5.9465,5.6395,5.9465,2329026,0
2014-10-09,5.9117,6.0097,5.8835,5.9383,2265672,0
2014-10-10,5.8618,5.9433,5.6577,5.7275,3832044,0
2014-10-13,5.7008,5.7657,5.2842,5.3407,6671034,0
2014-10-14,5.3955,5.4585,5.09,5.3922,5514408,0
2014-10-15,5.2028,5.5282,5.1995,5.5067,2441196,0
2014-10-16,5.4552,5.7092,5.3938,5.5697,3473238,0
2014-10-17,5.6345,5.8668,5.578,5.7242,4937700,0
2014-10-20,5.681,5.6942,5.5033,5.5947,7274466,0
2014-10-21,5.314,5.3938,5.007,5.1513,17671236,0
2014-10-22,5.1928,5.402,5.178,5.324,6130218,0
2014-10-23,5.3457,5.4917,5.324,5.3655,3089394,0
2014-10-24,5.402,5.5648,5.3955,5.4502,5056656,0
2014-10-27,5.4087,5.4337,5.3123,5.349,3066258,0
2014-10-28,5.3058,5.3407,5.261,5.314,4120392,0
2014-10-29,5.3123,5.3323,5.2212,5.2858,7513716,0
2014-10-30,5.3123,5.3588,5.0152,5.266,1777518,0
2014-10-31,5.3273,5.3538,5.266,5.2725,2210796,0
2014-11-03,5.2708,5.2942,5.0917,5.1198,5202084,0
2014-11-04,5.1845,5.319,5.1165,5.3173,4231176,0
2014-11-05,5.2892,5.3123,5.2162,5.2758,2527422,0
2014-11-06,5.3058,5.3507,5.2892,5.3257,2384826,0
2014-11-07,5.3123,5.3888,5.2975,5.344,1730046,0
2014-11-10,5.3755,5.4867,5.3605,5.4752,2913534,0
2014-11-11,5.4635,5.4635,5.314,5.3307,1179780,0
2014-11-12,5.2427,5.3905,5.2427,5.3473,1591668,0
2014-11-13,5.339,5.412,5.3075,5.3423,2022270,0
2014-11-14,5.3257,5.349,5.2925,5.3223,1314108,0
2014-11-17,5.2875,5.3457,5.2327,5.314,3011562,0
2014-11-18,5.2593,5.3788,5.2577,5.3123,2288496,0
2014-11-19,5.2825,5.3373,5.251,5.3025,1742094,0
2014-11-20,5.3058,5.3938,5.2477,5.3157,2027892,0
2014-11-21,5.3622,5.3922,5.3075,5.3173,1033092,0
2014-11-24,5.3123,5.8088,5.2975,5.3157,1214214,0
2014-11-25,5.2958,5.324,5.2178,5.2527,2367288,0
2014-11-26,5.2708,5.2792,5.1928,5.2178,1026132,0
2014-11-28,5.1713,5.2162,5.0252,5.0998,3880926,0
2014-12-01,5.08,5.08,4.8575,4.889,5089236,0
2014-12-02,5.0633,5.08,4.8443,4.9837,5020692,0
2014-12-03,5.0053,5.1697,5.0053,5.153,2667576,0
2014-12-04,5.1298,5.143,4.9753,5.0087,1987062,0
2014-12-05,5.0252,5.0867,4.889,4.9107,2030436,0
2014-12-08,4.8525,4.9007,4.5023,4.67,5137410,0
2014-12-09,4.5952,4.8143,4.5952,4.7148,2822736,0
2014-12-10,4.7148,4.7828,4.6318,4.7563,2391396,0
2014-12-11,4.816,4.914,4.7612,4.8327,3003318,0
2014-12-12,4.8012,4.8907,4.7895,4.8858,1694226,0
2014-12-15,4.8973,4.9372,4.8907,4.914,2550516,0
2014-12-16,4.8592,4.9123,4.8043,4.8393,2858736,0
2014-12-17,4.8143,4.9472,4.733,4.9388,3874644,0
2014-12-18,5.0137,5.0518,4.924,4.977,1628718,0
2014-12-19,4.9672,4.9987,4.8858,4.9073,734070,0
2014-12-22,4.8957,4.8957,4.7165,4.8243,3777144,0
2014-12-23,4.7778,4.7795,4.6467,4.6483,6379374,0
2014-12-24,4.6483,4.753,4.635,4.7132,2495760,0
2014-12-26,4.7213,4.7447,4.6832,4.7048,729060,0
2014-12-29,4.7098,4.7098,4.6483,4.66,2265804,0
2014-12-30,4.6433,4.6965,4.6285,4.655,1752744,0
2014-12-31,4.6915,4.6915,4.6268,4.6633,2091222,0
2015-01-02,4.6683,4.7015,4.6135,4.665,1073022,0
2015-01-05,4.7115,4.7912,4.6085,4.6567,3415692,0
2015-01-06,4.665,4.6815,4.5322,4.5737,2108952,0
2015-01-07,4.5787,4.6052,4.3395,4.3495,7114956,0
2015-01-08,4.3347,4.6982,4.3347,4.5422,6066102,0
2015-01-09,4.5603,4.6982,4.5438,4.5918,3379242,0
2015-01-12,4.5918,4.5918,4.489,4.4957,2267508,0
2015-01-13,4.5255,4.5837,4.489,4.5687,2908104,0
2015-01-14,4.5172,4.6268,4.5138,4.5968,1235118,0
2015-01-15,4.6417,4.6832,4.5837,4.6433,2907096,0
2015-01-16,4.6932,4.7795,4.6367,4.6798,1447740,0
2015-01-20,4.6815,4.728,4.6052,4.6467,4070196,0
2015-01-21,4.6433,4.7313,4.5537,4.5653,5424060,0
2015-01-22,4.6483,4.8875,4.5853,4.8692,7066878,0
2015-01-23,4.9107,5.0568,4.8475,5.0087,7975584,0
2015-01-26,5.06,5.0633,4.9438,5.0137,2758518,0
2015-01-27,4.9803,5.0667,4.9803,5.065,4680192,0
2015-01-28,5.09,5.2677,5.0833,5.1763,3064380,0
2015-01-29,5.1463,5.2377,5.0867,5.2293,2678916,0
2015-01-30,5.2262,5.2277,5.1382,5.148,2388606,0
2015-02-02,5.1613,5.2377,5.09,5.2012,5066202,0
2015-02-03,5.1962,5.2012,5.1298,5.1647,778554,0
2015-02-04,5.1697,5.1697,5.0137,5.0783,2971782,0
2015-02-05,5.0883,5.0983,4.9837,5.007,1977018,0
2015-02-06,4.9803,5.0185,4.9538,4.992,1654200,0
2015-02-09,4.9655,5.0402,4.9522,4.9987,1477452,0
2015-02-10,5.007,5.007,4.7862,4.9338,1775052,0
2015-02-11,4.8775,5.0633,4.8708,5.0468,2428026,0
2015-02-12,5.0583,5.09,4.9837,5.0617,2764512,0
2015-02-13,5.0633,5.1065,4.9655,5.0137,1744176,0
2015-02-17,5.0335,5.0402,4.9388,4.9903,1247454,0
2015-02-18,4.9837,5.0502,4.9605,4.987,3650262,0
2015-02-19,4.977,5.1365,4.806,5.0933,896004,0
2015-02-20,5.095,5.0967,4.9803,4.9953,625632,0
2015-02-23,4.9505,5.1298,4.9157,5.1265,3046158,0
2015-02-24,5.1298,5.2477,5.1198,5.2212,2233050,0
2015-02-25,5.2293,5.2293,5.1315,5.1547,1086282,0
2015-02-26,5.168,5.1797,5.0883,5.1048,573714,0
2015-02-27,5.0917,5.1298,5.0218,5.0998,1141038,0
2015-03-02,5.0733,5.1763,5.0667,5.1563,1531206,0
2015-03-03,5.1265,5.1713,5.0535,5.085,1373388,0
2015-03-04,5.06,5.158,5.0152,5.1513,1267974,0
2015-03-05,5.1348,5.1813,5.0833,5.1547,1320378,0
2015-03-06,5.1398,5.1398,5.0137,5.1198,1838412,0
2015-03-09,5.1332,5.2327,5.1015,5.2228,1336644,0
2015-03-10,5.1763,5.256,5.1447,5.1962,1345074,0
2015-03-11,5.1995,5.261,5.1463,5.168,1032450,0
2015-03-12,5.2178,5.3872,5.163,5.3572,3096144,0
2015-03-13,5.334,5.3855,5.2958,5.344,2848572,0
2015-03-16,5.3922,5.4237,5.3257,5.3822,1162560,0
2015-03-17,5.3705,5.4452,5.3473,5.427,980646,0
2015-03-18,5.417,5.4385,5.3572,5.407,1730586,0
2015-03-19,5.3955,5.4053,5.2958,5.3025,1187862,0
2015-03-20,5.2892,5.4435,5.2527,5.4003,999318,0
2015-03-23,5.3822,5.5947,5.3822,5.5897,3727422,0
2015-03-24,5.5813,5.598,5.4585,5.5133,2135376,0
2015-03-25,5.4983,5.573,5.417,5.5548,1669146,0
2015-03-26,5.5382,5.5382,5.4435,5.4718,1354716,0
2015-03-27,5.495,5.6112,5.4785,5.495,4791798,0
2015-03-30,5.5217,5.6178,5.515,5.6095,2627508,0
2015-03-31,5.5913,5.5963,5.5,5.515,1180704,0
2015-04-01,5.5632,5.6677,5.5298,5.6677,1131840,0
2015-04-02,5.6677,5.7423,5.6378,5.6958,1081842,0
2015-04-06,5.691,5.754,5.6428,5.7473,837888,0
2015-04-07,5.7473,5.8587,5.7275,5.832,2528862,0
2015-04-08,5.8802,5.9433,5.8155,5.9433,2753400,0
2015-04-09,5.9433,6.0578,5.8852,6.0097,3756396,0
2015-04-10,5.9765,6.0395,5.94,5.9732,1819740,0
2015-04-13,5.9832,6.0595,5.9183,5.9465,3052170,0
2015-04-14,5.9465,6.023,5.8702,6.008,3294924,0
2015-04-15,5.9997,6.0013,5.8952,5.935,4328628,0
2015-04-16,5.9665,6.008,5.9367,5.945,4381308,0
2015-04-17,5.8768,5.9865,5.8155,5.9598,1342668,0
2015-04-20,5.9765,6.008,5.9433,5.9848,5898498,0
2015-04-21,5.998,6.0147,5.8968,5.9698,2827710,0
2015-04-22,6.0047,6.076,5.9615,6.013,3051978,0
2015-04-23,6.018,6.1425,6.018,6.1225,1779378,0
2015-04-24,6.1425,6.1425,6.0147,6.0163,1384830,0
2015-04-27,6.0827,6.1325,5.9067,5.9782,3970776,0
2015-04-28,6.3135,6.5177,5.935,6.35,8990868,0
2015-04-29,6.3268,6.35,6.2305,6.2737,2391984,0
2015-04-30,6.2305,6.272,6.0545,6.101,2785926,0
2015-05-01,6.0793,6.1857,6.0578,6.1773,1417362,0
2015-05-04,6.1342,6.1575,6.0528,6.1425,3796692,0
2015-05-05,6.0743,6.1258,5.9947,6.1143,2653410,0
2015-05-06,6.1392,6.1575,6.0512,6.0612,1367304,0
2015-05-07,6.0595,6.1707,5.9765,6.1077,1804650,0
2015-05-08,6.184,6.2072,6.0578,6.081,435510,0
2015-05-11,6.081,6.1225,6.0147,6.0263,1080636,0
2015-05-12,5.998,5.998,5.8768,5.94,938964,0
2015-05-13,5.9765,6.0612,5.9682,5.998,831258,0
2015-05-14,6.0097,6.0462,5.9848,6.0047,1257132,0
2015-05-15,6.0562,6.076,5.9565,5.9832,800682,0
2015-05-18,5.9765,6.0612,5.9632,6.0047,3773556,0
2015-05-19,6.0562,6.0645,5.9865,6.0312,630672,0
2015-05-20,6.018,6.0743,5.9865,6.0047,758376,0
2015-05-21,5.9832,6.0595,5.9832,6.0312,1124010,0
2015-05-22,6.0462,6.0662,6.0063,6.0163,1992012,0
2015-05-26,6.0578,6.0595,5.9732,6.008,4184796,0
2015-05-27,6.0478,6.0695,6.0297,6.0578,1454706,0
2015-05-28,6.0197,6.0462,5.9682,5.9782,1704846,0
2015-05-29,5.9963,6.0478,5.9532,6.013,2316084,0
2015-06-01,6.0595,6.0695,6.018,6.0578,2628900,0
2015-06-02,5.9748,6.0462,5.9433,5.9665,1830588,0
2015-06-03,5.9815,6.0378,5.9598,5.9832,810180,0
2015-06-04,5.9598,5.9997,5.94,5.9648,590316,0
2015-06-05,5.9582,6.0595,5.9565,6.0562,994500,0
2015-06-08,6.0595,6.0728,5.9515,5.9832,1169790,0
2015-06-09,5.9598,5.9913,5.9383,5.9765,656418,0
2015-06-10,6.0097,6.2703,5.9947,6.252,2399532,0
2015-06-11,6.2603,6.3085,6.2422,6.3085,3967782,0
2015-06-12,6.3102,6.3268,6.2322,6.3268,5264652,0
2015-06-15,6.3168,6.345,6.2837,6.3018,2526912,0
2015-06-16,6.262,6.3135,6.1525,6.3085,1972740,0
2015-06-17,6.3135,6.3135,6.267,6.3052,3211800,0
2015-06-18,6.3052,6.3467,6.2935,6.34,2732922,0
2015-06-19,6.345,6.3715,6.1375,6.1525,1484826,0
2015-06-22,6.184,6.199,5.8885,5.9532,3309984,0
2015-06-23,5.9882,6.1458,5.9865,6.0728,1863876,0
2015-06-24,6.0645,6.1127,5.993,5.9963,845718,0
2015-06-25,6.0047,6.0047,5.93,5.9682,1204122,0
2015-06-26,5.9565,5.9565,5.6777,5.749,6117600,0
2015-06-29,5.6112,5.7888,5.5947,5.7573,2140800,0
2015-06-30,5.8188,5.8685,5.7805,5.8603,918018,0
2015-07-01,5.7838,5.9848,5.7838,5.9682,2346204,0
2015-07-02,5.9582,5.9765,5.852,5.9367,1132440,0
2015-07-06,5.8337,5.8403,5.6378,5.7258,7328346,0
2015-07-07,5.6777,5.6777,5.2892,5.3423,9333012,0
2015-07-08,4.9622,5.6677,4.9355,5.3822,4308102,0
2015-07-09,5.6145,5.7855,5.5167,5.578,3214812,0
2015-07-10,5.676,5.6793,5.5697,5.651,3231678,0
2015-07-13,5.651,5.6693,5.5432,5.5448,1722756,0
2015-07-14,5.5448,5.6345,5.4585,5.578,1240524,0
2015-07-15,5.5548,5.5548,5.4535,5.4967,7350192,0
2015-07-16,5.5897,5.6593,5.578,5.6262,738498,0
2015-07-17,5.6445,5.6577,5.515,5.6445,1015584,0
2015-07-20,5.6195,5.6693,5.6178,5.6428,924024,0
2015-07-21,5.6727,5.7342,5.593,5.7042,2010690,0
2015-07-22,5.6893,5.7822,5.6445,5.7523,1922742,0
2015-07-23,5.8403,6.2355,5.8022,5.852,7729518,0
2015-07-24,5.8685,5.9765,5.8303,5.8603,3449130,0
2015-07-27,5.7357,5.7707,5.495,5.6013,2628714,0
2015-07-28,5.6445,5.671,5.4452,5.5,2528718,0
2015-07-29,5.5217,5.7407,5.5117,5.7008,3122652,0
2015-07-30,5.6975,5.7822,5.5797,5.6428,1287252,0
2015-07-31,5.7008,5.7092,5.5797,5.6128,792708,0
2015-08-03,5.6128,5.686,5.5548,5.6312,734202,0
2015-08-04,5.6412,5.7772,5.6412,5.744,484902,0
2015-08-05,5.7457,5.769,5.6128,5.651,2269098,0
2015-08-06,5.6445,5.6495,5.5133,5.5332,1511634,0
2015-08-07,5.52,5.6843,5.5067,5.6145,1005342,0
2015-08-10,5.6245,5.6412,5.6047,5.6195,534900,0
2015-08-11,5.598,5.661,5.5415,5.6278,2167716,0
2015-08-12,5.5632,5.6362,5.4883,5.5167,1620960,0
2015-08-13,5.5167,5.6445,5.4802,5.5033,1464948,0
2015-08-14,5.485,5.5582,5.4735,5.5083,813192,0
2015-08-17,5.4785,5.5532,5.437,5.5217,845118,0
2015-08-18,5.485,5.515,5.3223,5.3257,1248096,0
2015-08-19,5.3123,5.3273,5.1115,5.163,2914836,0
2015-08-20,5.1463,5.1945,4.9472,4.9555,3487080,0
2015-08-21,4.8642,5.0867,4.8143,4.9787,4883358,0
2015-08-24,4.4492,4.9422,4.396,4.8143,2930022,0
2015-08-25,5.0633,5.1813,4.919,5.08,4925520,0
2015-08-26,5.0318,5.0617,4.9107,5.0535,1670352,0
2015-08-27,5.1463,5.2892,5.0867,5.2178,2828694,0
2015-08-28,5.173,5.2493,5.1098,5.1995,948720,0
2015-08-31,5.1747,5.1797,5.0633,5.0917,1043292,0
2015-09-01,4.9953,5.1447,4.9605,4.977,3029886,0
2015-09-02,4.9803,5.0502,4.9555,5.0137,2355840,0
2015-09-03,4.9853,5.1415,4.9837,5.0485,948720,0
2015-09-04,5.0235,5.1912,5.0185,5.163,2176938,0
2015-09-08,5.1513,5.3538,5.1513,5.3123,2659434,0
2015-09-09,5.344,5.3955,5.168,5.1845,1908888,0
2015-09-10,5.178,5.251,5.1215,5.158,1185798,0
2015-09-11,5.1332,5.1912,5.1265,5.1597,500562,0
2015-09-14,5.1613,5.1613,5.0335,5.0518,1090878,0
2015-09-15,4.992,5.158,4.9555,5.1032,3003984,0
2015-09-16,5.1315,5.2775,5.1315,5.1663,1396878,0
2015-09-17,5.1365,5.2427,5.1365,5.158,1312530,0
2015-09-18,5.0983,5.1912,5.0252,5.0452,2398008,0
2015-09-21,5.0552,5.143,5.0502,5.06,992694,0
2015-09-22,5.0185,5.1513,4.9853,5.0452,2695572,0
2015-09-23,5.08,5.1513,5.0318,5.0833,1989606,0
2015-09-24,5.0683,5.1513,5.0103,5.0252,2477322,0
2015-09-25,5.0917,5.158,5.002,5.0418,2355240,0
2015-09-28,5.012,5.1463,4.9853,5.0103,2769696,0
2015-09-29,5.0268,5.1315,4.977,5.1015,4214130,0
2015-09-30,5.143,5.3987,5.1365,5.3373,4647834,0
2015-10-01,5.329,5.3805,5.1298,5.2128,1389654,0
2015-10-02,5.178,5.6328,5.178,5.598,2155254,0
2015-10-05,5.6527,5.7258,5.573,5.661,3107502,0
2015-10-06,5.6328,5.686,5.5465,5.598,1005948,0
2015-10-07,5.6893,5.7342,5.6195,5.686,1899852,0
2015-10-08,5.6212,5.676,5.5548,5.6162,3117228,0
2015-10-09,5.6013,5.666,5.5615,5.656,700548,0
2015-10-12,5.5963,5.6942,5.5963,5.6627,2567964,0
2015-10-13,5.6378,5.744,5.6228,5.7092,2301630,0
2015-10-14,5.6992,5.7607,5.6462,5.7457,1666134,0
2015-10-15,5.8105,5.935,5.7657,5.935,2383548,0
2015-10-16,5.8935,5.9913,5.8055,5.9848,4669518,0
2015-10-19,5.9782,6.1242,5.9383,6.1127,1781610,0
2015-10-20,6.1208,6.2065,6.0777,6.1923,2620566,0
2015-10-21,6.1923,6.2238,6.0113,6.0595,4654458,0
2015-10-22,6.2837,6.2902,5.8985,5.9433,5242968,0
2015-10-23,6.086,6.2005,6.023,6.1458,6207348,0
2015-10-26,6.1425,6.3085,6.1425,6.2205,3576228,0
2015-10-27,6.1957,6.2453,6.1425,6.2038,3193128,0
2015-10-28,6.174,6.3765,6.1175,6.3732,3514788,0
2015-10-29,6.3002,6.4082,6.2753,6.3168,3820188,0
2015-10-30,6.3317,6.3932,6.2687,6.3832,3105180,0
2015-11-02,6.3765,6.4163,6.2985,6.3748,2068260,0
2015-11-03,6.3533,6.3915,6.3085,6.3483,3067230,0
2015-11-04,6.3748,6.3915,6.1957,6.2055,3183642,0
2015-11-05,6.2155,6.3052,6.1757,6.2122,1966716,0
2015-11-06,6.174,6.3715,6.1508,6.3135,14397078,0
2015-11-09,6.3085,6.3915,6.2338,6.3732,2870298,0
2015-11-10,6.3633,6.4612,6.3185,6.3982,4868298,0
2015-11-11,6.4578,6.6405,6.3915,6.619,5245980,0
2015-11-12,6.6255,6.838,6.6057,6.79,5786898,0
2015-11-13,6.8198,6.961,6.7352,6.7583,4048482,0
2015-11-16,6.76,6.873,6.7285,6.8148,5327298,0
2015-11-17,6.8248,6.9227,6.7998,6.8348,2928690,0
2015-11-18,6.8165,6.8663,6.7435,6.8182,2803398,0
2015-11-19,6.8447,6.9775,6.8048,6.9393,3357570,0
2015-11-20,6.9808,7.0008,6.9327,6.9393,3370218,0
2015-11-23,6.9393,6.9875,6.8828,6.9708,2944350,0
2015-11-24,6.9343,7.1137,6.926,7.097,4393632,0
2015-11-25,7.1003,7.2198,7.0838,7.1767,6179640,0
2015-11-27,7.1767,7.2582,6.9758,7.185,4080408,0
2015-11-30,7.2215,7.4025,7.1702,7.3112,30158502,0
2015-12-01,7.3112,7.356,6.951,7.2348,8323944,0
2015-12-02,7.2913,7.3942,7.2548,7.3925,6747804,0
2015-12-03,7.3925,7.615,7.3577,7.5537,7316484,0
2015-12-04,7.5437,7.5668,7.4473,7.5187,6768750,0
2015-12-07,7.522,7.781,7.4855,7.7677,7708440,0
2015-12-08,7.6498,7.6847,7.4972,7.6167,6486480,0
2015-12-09,7.6367,7.791,7.5718,7.7478,4759872,0
2015-12-10,7.7478,7.7943,7.6582,7.703,2799180,0
2015-12-11,7.6217,7.6498,7.5137,7.5602,2715450,0
2015-12-14,7.5602,7.6233,7.512,7.6083,3066636,0
2015-12-15,7.6615,7.8108,7.6,7.7977,3097950,0
2015-12-16,7.8392,7.8938,7.766,7.884,3282876,0
2015-12-17,7.8857,8.0732,7.8673,7.9703,4793604,0
2015-12-18,7.9703,8.0782,7.9205,8.05,4544226,0
2015-12-21,8.06,8.108,7.8192,7.9387,3269628,0
2015-12-22,7.9687,8.0168,7.7362,7.8557,5663340,0
2015-12-23,7.9038,7.9835,7.781,7.8158,3319620,0
2015-12-24,7.8027,7.9238,7.785,7.8873,3350766,0
2015-12-28,7.8807,7.8873,7.5918,7.8092,4388214,0
2015-12-29,7.8358,7.8507,7.7063,7.7977,3756672,0
2015-12-30,7.8027,7.8523,7.6855,7.7147,1089372,0
2015-12-31,7.6847,7.776,7.6665,7.7147,817368,0
2016-01-04,7.625,7.7197,7.4772,7.4988,3050964,0
2016-01-05,7.5055,7.6913,7.4772,7.5785,3447030,0
2016-01-06,7.5437,7.7893,7.4722,7.6033,7340448,0
2016-01-07,7.3378,7.5038,7.0223,7.361,4818582,0
2016-01-08,7.4623,7.4623,7.1933,7.293,2603298,0
2016-01-11,7.1568,7.1568,6.9162,7.009,6298824,0
2016-01-12,7.009,7.3095,6.9227,7.2265,3228948,0
2016-01-13,7.268,7.3295,6.9543,7.0307,2043258,0
2016-01-14,7.127,7.1783,7.0638,7.112,2454966,0
2016-01-15,6.951,6.9917,6.863,6.9427,3070680,0
2016-01-19,7.1485,7.3577,7.1485,7.2763,3386484,0
2016-01-20,7.1933,7.4262,7.1702,7.366,3122172,0
2016-01-21,7.371,7.371,7.2498,7.293,2072100,0
2016-01-22,7.4125,7.4125,7.2697,7.3045,3187386,0
2016-01-25,7.3777,7.454,7.298,7.3028,3534168,0
2016-01-26,7.293,7.293,7.1303,7.2215,2480802,0
2016-01-27,7.4705,7.6067,7.2773,7.4125,9646152,0
2016-01-28,7.4705,7.8873,7.444,7.864,6322572,0
2016-01-29,7.8623,7.9687,7.7245,7.9637,4961334,0
2016-02-01,7.9968,8.2425,7.859,8.2392,8210712,0
2016-02-02,8.216,8.2558,7.9653,8.0848,4655070,0
2016-02-03,8.1347,8.1612,8.025,8.1347,4947738,0
2016-02-04,8.1347,8.1347,7.8573,7.9603,3617550,0
2016-02-05,7.9785,7.9785,7.5353,7.5585,5412822,0
2016-02-08,7.4788,7.552,7.3262,7.5055,6007998,0
2016-02-09,7.5072,7.5072,7.0788,7.1335,4121046,0
2016-02-10,7.1983,7.5203,7.0872,7.2565,3228162,0
2016-02-11,7.185,7.3245,7.0788,7.2315,4955238,0
2016-02-12,7.2348,7.4607,7.2348,7.4507,7665414,0
2016-02-16,7.512,8.3007,7.512,8.191,9456348,0
2016-02-17,8.191,8.3322,7.977,8.2823,11440236,0
2016-02-18,8.3007,8.4003,8.1545,8.284,3939726,0
2016-02-19,8.2642,8.343,8.221,8.3372,2193828,0
2016-02-22,8.4003,8.4667,8.2442,8.445,4539444,0
2016-02-23,8.4018,8.5597,8.3355,8.4817,2665500,0
2016-02-24,8.3937,8.6127,8.3188,8.553,2072682,0
2016-02-25,8.4667,8.6667,8.4517,8.6592,2674878,0
2016-02-26,8.6875,8.7167,8.3338,8.3505,3304344,0
2016-02-29,8.3422,8.621,8.2525,8.5912,8439426,0
2016-03-01,8.6692,8.7422,8.5563,8.5728,2787504,0
2016-03-02,8.5995,8.626,8.3522,8.4003,2541102,0
2016-03-03,8.3653,8.485,8.201,8.3338,1723584,0
2016-03-04,8.4318,8.4882,8.2408,8.3007,3425040,0
2016-03-07,8.2077,8.3587,8.2077,8.2542,2696868,0
2016-03-08,8.1762,8.27,8.0035,8.1113,2380512,0
2016-03-09,8.1347,8.2268,8.1015,8.1562,3263196,0
2016-03-10,8.1927,8.4932,8.1812,8.4483,3792174,0
2016-03-11,8.45,8.6078,8.3703,8.4068,4956924,0
2016-03-14,8.3987,8.4665,8.3057,8.4235,3353832,0
2016-03-15,8.4235,8.5928,8.4168,8.5513,2129664,0
2016-03-16,8.5148,8.5895,8.4477,8.5198,1724358,0
2016-03-17,8.5048,8.9232,8.5048,8.9017,3619992,0
2016-03-18,8.8402,8.8883,8.7687,8.8552,3461316,0
2016-03-21,8.8452,8.88,8.6842,8.7488,3023226,0
2016-03-22,8.7488,8.797,8.4817,8.5413,3079068,0
2016-03-23,8.4533,8.5745,8.3603,8.5232,3197532,0
2016-03-24,8.4783,8.4965,8.3188,8.3255,2171946,0
2016-03-28,8.3305,8.3305,7.9172,7.967,3978000,0
2016-03-29,7.9852,8.397,7.9852,8.2508,3284874,0
2016-03-30,8.2658,8.3322,8.1812,8.2358,2950464,0
2016-03-31,8.2093,8.3937,8.1247,8.2475,3908922,0
2016-04-01,8.1545,8.3322,8.1263,8.2475,3036924,0
2016-04-04,8.2425,8.2907,8.1828,8.2558,1784478,0
2016-04-05,8.1795,8.2392,8.1263,8.1862,2427216,0
2016-04-06,8.1662,8.2957,8.1197,8.2508,3343008,0
2016-04-07,8.201,8.3903,8.201,8.3222,2532462,0
2016-04-08,8.3737,8.729,8.3687,8.553,2722350,0
2016-04-11,8.568,8.7323,8.568,8.6177,1901376,0
2016-04-12,8.6708,8.6708,8.5297,8.651,1363902,0
2016-04-13,8.7323,9.2087,8.7228,9.1688,5021322,0
2016-04-14,9.1938,9.2618,9.0577,9.0992,3301392,0
2016-04-15,9.0178,9.2917,8.9917,9.2022,2264574,0
2016-04-18,9.1972,9.2768,9.051,9.0942,2555250,0
2016-04-19,9.1407,9.715,9.1407,9.71,5264220,0
2016-04-20,9.685,9.697,9.3665,9.3997,4280214,0
2016-04-21,9.3997,9.58,9.295,9.516,2545926,0
2016-04-22,9.539,9.59,9.3217,9.4395,3324300,0
2016-04-25,9.4147,9.471,9.2852,9.3482,2330460,0
2016-04-26,9.3698,9.4793,9.315,9.4395,2057052,0
2016-04-27,9.481,9.538,9.315,9.3615,2347482,0
2016-04-28,9.2967,10.034,9.0577,9.692,5550282,0
2016-04-29,9.67,9.685,9.3813,9.606,3082548,0
2016-05-02,9.522,9.629,9.4627,9.542,1596852,0
2016-05-03,9.567,9.627,9.4063,9.4428,2630304,0
2016-05-04,9.3665,9.4245,9.0278,9.2253,2536518,0
2016-05-05,9.2785,9.3067,9.1407,9.1705,2105364,0
2016-05-06,8.9465,9.1323,8.8732,9.0858,2207130,0
2016-05-09,9.0808,9.129,8.9115,8.9847,3491388,0
2016-05-10,9.0477,9.1192,8.8833,8.9913,2501250,0
2016-05-11,9.0345,9.0875,8.8817,8.9248,1648770,0
2016-05-12,8.9713,9.046,8.802,8.8933,5586108,0
2016-05-13,8.8502,8.9415,8.729,8.7405,2676906,0
2016-05-16,8.8087,9.1075,8.802,9.061,3212292,0
2016-05-17,9.0477,9.0627,8.7887,8.8137,1763766,0
2016-05-18,8.8103,8.978,8.719,8.7688,3275298,0
2016-05-19,8.7953,8.9332,8.7323,8.9265,2345154,0
2016-05-20,8.9978,9.0295,8.9415,8.988,2229516,0
2016-05-23,8.9465,9.2237,8.9465,9.1655,3140148,0
2016-05-24,9.1855,9.705,9.1855,9.65,6998994,0
2016-05-25,9.695,9.793,9.403,9.4495,3805356,0
2016-05-26,9.403,9.536,9.3548,9.4578,3129150,0
2016-05-27,9.502,9.586,9.2022,9.3715,4492254,0
2016-05-31,9.378,9.4545,8.8293,8.8683,24927714,0
2016-06-01,8.8003,9.1507,8.8003,9.1307,6956898,0
2016-06-02,9.1158,9.2353,9.1158,9.1607,2941980,0
2016-06-03,9.1755,9.2367,9.144,9.2038,3333570,0
2016-06-06,9.2568,9.2752,9.1638,9.2038,2695746,0
2016-06-07,9.1788,9.3083,9.1788,9.222,3385530,0
2016-06-08,9.2137,9.2137,8.8568,8.8652,4430598,0
2016-06-09,8.7887,8.988,8.6377,8.8683,5490084,0
2016-06-10,8.7987,9.1025,8.7173,9.0493,2147568,0
2016-06-13,8.9663,9.0328,8.89,8.9365,3262416,0
2016-06-14,8.9017,9.027,8.8518,8.968,3825948,0
2016-06-15,9.0078,9.1988,8.9382,9.1192,2248944,0
2016-06-16,8.9647,9.1158,8.8003,8.885,2883792,0
2016-06-17,8.9465,9.0178,8.7705,8.8037,3056046,0
2016-06-20,8.9298,9.1042,8.8767,9.0892,1852314,0
2016-06-21,9.1307,9.3648,9.1307,9.2802,2155176,0
2016-06-22,9.2967,9.481,9.2155,9.4462,1760064,0
2016-06-23,9.546,9.546,9.4362,9.4627,1340292,0
2016-06-24,9.1257,9.66,9.1257,9.571,2953440,0
2016-06-27,9.561,9.752,9.4578,9.684,3943980,0
2016-06-28,9.735,9.762,9.4927,9.705,2680086,0
2016-06-29,9.773,10.044,9.715,9.972,3496002,0
2016-06-30,10.069,10.318,9.954,10.303,7052490,0
2016-07-01,10.437,10.673,10.318,10.439,6377352,0
2016-07-05,10.439,10.653,10.288,10.547,4011348,0
2016-07-06,10.459,10.499,10.328,10.376,3000000,0
2016-07-07,10.376,10.419,10.264,10.293,3231942,0
2016-07-08,10.213,10.314,10.196,10.286,4148340,0
2016-07-11,10.304,10.451,10.245,10.261,3647406,0
2016-07-12,10.309,10.309,9.961,9.962,5288730,0
2016-07-13,9.962,10.109,9.867,9.961,4127724,0
2016-07-14,10.037,10.233,9.954,10.128,4092828,0
2016-07-15,10.14,10.336,10.039,10.241,1799922,0
2016-07-18,10.16,10.195,10.047,10.057,2012562,0
2016-07-19,10.036,10.396,10.017,10.306,3474570,0
2016-07-20,10.256,10.676,10.132,10.577,4171362,0
2016-07-21,10.592,10.646,10.49,10.575,4500360,0
2016-07-22,10.575,10.608,10.477,10.557,5118012,0
2016-07-25,10.585,10.975,10.565,10.703,7287330,0
2016-07-26,10.912,11.02,10.542,10.618,6614970,0
2016-07-27,10.62,10.62,9.936,9.974,8825082,0
2016-07-28,10.044,10.326,9.944,10.157,5848380,0
2016-07-29,10.16,10.316,9.981,9.996,3682026,0
2016-08-01,10.019,10.12,9.76,9.766,3867132,0
2016-08-02,9.678,9.8,9.646,9.725,4119042,0
2016-08-03,9.796,9.8,9.567,9.604,3843246,0
2016-08-04,9.612,9.826,9.582,9.632,4113876,0
2016-08-05,9.702,10.024,9.699,9.962,5672796,0
2016-08-08,10.022,10.323,10.022,10.195,7330920,0
2016-08-09,10.208,10.208,9.846,9.919,3679308,0
2016-08-10,9.919,10.143,9.85,10.065,3176502,0
2016-08-11,10.075,10.127,10.002,10.077,2405094,0
2016-08-12,10.089,10.271,10.07,10.162,4723158,0
2016-08-15,10.263,10.459,10.246,10.426,3410958,0
2016-08-16,10.343,10.535,10.339,10.44,2943690,0
2016-08-17,10.44,10.53,10.313,10.522,4378650,0
2016-08-18,10.575,10.706,10.512,10.57,3218640,0
2016-08-19,10.505,10.63,10.439,10.618,2209056,0
2016-08-22,10.598,10.681,10.554,10.585,2854530,0
2016-08-23,10.6,10.63,10.48,10.625,2490480,0
2016-08-24,10.527,10.591,10.167,10.2,3544518,0
2016-08-25,10.21,10.402,10.168,10.29,2126358,0
2016-08-26,10.344,10.401,10.097,10.128,2394774,0
2016-08-29,10.127,10.186,9.944,9.967,3493554,0
2016-08-30,10.092,10.142,9.892,9.929,2349282,0
2016-08-31,9.891,9.959,9.828,9.921,3372552,0
2016-09-01,9.909,10.205,9.893,10.098,4740438,0
2016-09-02,10.223,10.46,10.213,10.431,3022926,0
2016-09-06,10.527,10.799,10.527,10.636,6032646,0
2016-09-07,10.61,10.686,10.418,10.48,2872656,0
2016-09-08,10.507,10.685,10.417,10.628,2948988,0
2016-09-09,10.575,10.658,10.394,10.444,2164284,0
2016-09-12,10.296,10.49,10.153,10.414,2077572,0
2016-09-13,10.353,10.547,10.298,10.53,2294190,0
2016-09-14,10.625,10.676,10.558,10.593,2807484,0
2016-09-15,10.653,11.687,10.62,11.681,9401892,0
2016-09-16,11.606,11.621,11.184,11.327,5101614,0
2016-09-19,11.367,11.456,11.254,11.388,2902380,0
2016-09-20,11.388,11.478,11.307,11.415,3018348,0
2016-09-21,11.422,11.46,11.231,11.445,4217220,0
2016-09-22,11.387,11.836,11.375,11.78,3342414,0
2016-09-23,11.75,11.95,11.478,11.578,3056160,0
2016-09-26,11.506,11.538,11.295,11.412,2778198,0
2016-09-27,11.579,11.742,11.473,11.606,1974372,0
2016-09-28,11.578,11.591,11.433,11.584,1750734,0
2016-09-29,11.584,11.782,11.488,11.682,1543758,0
2016-09-30,11.648,11.807,11.589,11.76,2318928,0
2016-10-03,11.804,11.859,11.644,11.671,1381134,0
2016-10-04,11.732,11.75,11.554,11.636,1414692,0
2016-10-05,11.727,11.999,11.649,11.699,3990678,0
2016-10-06,11.636,11.777,11.606,11.671,1705014,0
2016-10-07,11.621,11.702,11.377,11.45,1548168,0
2016-10-10,11.56,11.87,11.523,11.837,2073924,0
2016-10-11,11.774,11.882,11.593,11.702,1695930,0
2016-10-12,11.724,11.855,11.699,11.85,1165656,0
2016-10-13,11.78,11.863,11.481,11.788,2829702,0
2016-10-14,11.81,12.157,11.74,11.994,1724418,0
2016-10-17,11.953,11.986,11.711,11.812,2440194,0
2016-10-18,11.971,12.192,11.968,12.144,3094368,0
2016-10-19,12.17,12.277,12.052,12.106,1539858,0
2016-10-20,12.136,12.164,11.878,11.933,1484718,0
2016-10-21,11.878,12.333,11.87,12.16,1911042,0
2016-10-24,12.308,12.778,12.195,12.333,3702732,0
2016-10-25,12.487,12.851,12.376,12.814,5186244,0
2016-10-26,12.776,12.936,12.617,12.883,5611110,0
2016-10-27,13.573,13.817,13.326,13.488,9717192,0
2016-10-28,13.623,13.892,13.49,13.613,3181764,0
2016-10-31,13.616,13.661,13.382,13.52,2477868,0
2016-11-01,13.485,13.52,13.12,13.258,3351474,0
2016-11-02,13.155,13.155,12.597,12.638,5406258,0
2016-11-03,12.658,12.813,12.634,12.683,2724024,0
2016-11-04,12.55,12.863,12.517,12.806,2069946,0
2016-11-07,13.012,13.142,12.816,12.864,3288576,0
2016-11-08,12.859,13.238,12.8,13.191,3489366,0
2016-11-09,12.833,13.349,12.798,13.032,2078856,0
2016-11-10,13.074,13.24,12.871,13.08,4070322,0
2016-11-11,12.949,12.995,12.519,12.638,4472988,0
2016-11-14,12.549,12.59,11.631,11.709,6864600,0
2016-11-15,11.785,11.888,11.653,11.657,4897044,0
2016-11-16,11.621,12.285,11.621,12.034,5656620,0
2016-11-17,12.038,12.275,11.925,12.202,2993862,0
2016-11-18,12.322,12.421,12.156,12.288,3220482,0
2016-11-21,12.351,12.72,12.292,12.677,2722956,0
2016-11-22,12.721,12.833,12.537,12.745,2791512,0
2016-11-23,12.733,12.966,12.702,12.932,2178552,0
2016-11-25,12.894,12.975,12.75,12.866,1283574,0
2016-11-28,12.783,12.8,12.632,12.75,3519570,0
2016-11-29,12.828,12.866,12.599,12.662,1740966,0
2016-11-30,12.707,12.763,12.489,12.705,2424672,0
2016-12-01,12.069,12.717,12.069,12.408,1542654,0
2016-12-02,12.451,12.526,11.938,12.164,6612738,0
2016-12-05,12.17,12.285,12.042,12.185,2521488,0
2016-12-06,12.282,12.323,11.956,11.994,1253520,0
2016-12-07,11.953,11.996,11.664,11.687,2449812,0
2016-12-08,11.624,12.051,11.613,11.984,4125672,0
2016-12-09,12.086,12.147,11.986,12.059,1502148,0
2016-12-12,11.983,11.986,11.636,11.719,2358252,0
2016-12-13,11.817,12.123,11.739,11.941,1515474,0
2016-12-14,11.958,11.994,11.757,11.852,1601892,0
2016-12-15,11.742,11.84,11.39,11.395,4209060,0
2016-12-16,11.397,11.433,11.086,11.234,3149976,0
2016-12-19,11.234,11.261,11.123,11.124,1481436,0
2016-12-20,11.136,11.249,11.066,11.083,2530812,0
2016-12-21,11.038,11.148,10.98,11.113,1309278,0
2016-12-22,11.138,11.277,10.975,11.264,1296294,0
2016-12-23,11.32,11.53,11.183,11.407,1146954,0
2016-12-27,11.471,11.994,11.438,11.704,2029248,0
2016-12-28,11.759,11.935,11.644,11.696,1118046,0
2016-12-29,11.745,11.895,11.745,11.807,1048554,0
2016-12-30,11.797,11.883,11.621,11.646,2523318,0
2017-01-03,11.787,11.977,11.649,11.938,2342208,0
2017-01-04,12.001,12.449,11.963,12.277,3010146,0
2017-01-05,12.398,12.911,12.303,12.736,3106668,0
2017-01-06,12.783,12.854,12.549,12.728,2028612,0
2017-01-09,12.755,12.92,12.634,12.79,1907268,0
2017-01-10,12.8,12.826,12.587,12.675,2180814,0
2017-01-11,12.658,12.667,12.428,12.531,1614846,0
2017-01-12,12.463,12.587,12.404,12.496,1155720,0
2017-01-13,12.58,12.642,12.451,12.56,2429244,0
2017-01-17,12.567,12.748,12.534,12.564,3786726,0
2017-01-18,12.599,12.748,12.295,12.438,5408268,0
2017-01-19,12.891,13.389,12.849,13.364,10907802,0
2017-01-20,13.417,13.924,13.371,13.46,4307676,0
2017-01-23,13.447,13.457,12.901,13.08,2599134,0
2017-01-24,13.176,13.246,12.952,13.17,3778272,0
2017-01-25,13.281,13.351,12.999,13.326,2845464,0
2017-01-26,13.698,13.719,13.218,13.326,2750898,0
2017-01-27,13.364,13.474,13.218,13.432,1129848,0
2017-01-30,13.371,13.371,13.065,13.24,920592,0
2017-01-31,13.24,13.482,13.208,13.445,1505184,0
2017-02-01,13.507,13.53,13.266,13.472,2575866,0
2017-02-02,13.465,13.777,13.464,13.582,2259504,0
2017-02-03,13.648,13.691,13.452,13.573,1500270,0
2017-02-06,13.641,13.973,13.641,13.834,4023150,0
2017-02-07,13.829,13.978,13.829,13.905,2574486,0
2017-02-08,13.927,13.963,13.741,13.948,2932380,0
2017-02-09,13.988,14.161,13.955,14.161,2281398,0
2017-02-10,14.246,14.606,14.188,14.46,2833638,0
2017-02-13,14.546,14.578,14.393,14.475,1946784,0
2017-02-14,14.33,14.352,13.718,14.124,5392470,0
2017-02-15,14.194,14.227,13.963,14.124,2153268,0
2017-02-16,14.08,14.139,13.899,14.041,1951416,0
2017-02-17,13.92,13.932,13.771,13.88,2762028,0
2017-02-21,13.897,13.948,13.449,13.822,3695910,0
2017-02-22,13.832,14.154,13.711,13.927,3153480,0
2017-02-23,13.987,14.277,13.947,14.156,3410508,0
2017-02-24,14.035,14.226,13.985,14.153,2301618,0
2017-02-27,14.111,14.327,13.87,14.234,2106366,0
2017-02-28,14.256,14.561,14.241,14.355,2797566,0
2017-03-01,14.362,15.273,14.362,15.208,3913980,0
2017-03-02,15.102,15.117,14.785,14.943,5220480,0
2017-03-03,14.93,15.072,14.845,15.009,2200722,0
2017-03-06,15.021,15.321,14.87,15.22,2637966,0
2017-03-07,15.204,15.363,15.013,15.056,2310636,0
2017-03-08,15.147,15.223,15.022,15.032,1236360,0
2017-03-09,15.056,15.13,15.056,15.056,1185216,0
2017-03-10,15.1,15.273,15.016,15.202,1148796,0
2017-03-13,15.24,15.602,15.197,15.499,1350036,0
2017-03-14,15.451,15.545,15.331,15.428,1968966,0
2017-03-15,15.456,15.939,15.456,15.788,4826730,0
2017-03-16,15.897,16.03,15.826,15.884,1169148,0
2017-03-17,15.937,16.597,15.856,16.51,3267816,0
2017-03-20,16.602,16.888,16.518,16.643,3014088,0
2017-03-21,16.842,17.087,16.462,16.81,4425036,0
2017-03-22,16.602,17.092,16.506,17.078,2329320,0
2017-03-23,17.125,17.443,16.953,17.222,2359284,0
2017-03-24,17.193,18.012,17.193,17.658,3239844,0
2017-03-27,17.54,17.54,16.533,16.928,5471826,0
2017-03-28,16.692,17.135,16.581,17.075,2880024,0
2017-03-29,17.035,17.37,16.747,17.27,2994000,0
2017-03-30,17.27,17.27,16.802,17.057,4180866,0
2017-03-31,17.015,17.793,16.98,17.692,2779818,0
2017-04-03,17.695,17.763,17.4,17.657,1884786,0
2017-04-04,17.68,17.875,17.458,17.572,1594968,0
2017-04-05,17.66,17.745,17.335,17.405,2626464,0
2017-04-06,17.398,18.028,17.192,17.902,2905038,0
2017-04-07,17.875,17.875,17.553,17.637,1748682,0
2017-04-10,17.525,17.6,17.272,17.313,3816402,0
2017-04-11,17.292,17.328,16.863,16.988,5458926,0
2017-04-12,16.937,17.038,16.682,16.96,3588288,0
2017-04-13,17.017,17.847,16.942,17.637,2806272,0
2017-04-17,17.777,17.777,17.447,17.702,1215246,0
2017-04-18,17.697,17.923,17.29,17.527,1660614,0
2017-04-19,17.625,18.012,17.445,17.887,1877742,0
2017-04-20,17.983,17.983,17.607,17.873,1653756,0
2017-04-21,17.768,18.532,17.7,18.373,2933058,0
2017-04-24,18.49,18.987,18.435,18.715,2900592,0
2017-04-25,18.862,19.568,18.803,19.335,4745964,0
2017-04-26,19.457,19.607,19.243,19.287,3406140,0
2017-04-27,20.023,20.52,19.685,19.822,5405028,0
2017-04-28,19.822,20.047,19.413,19.773,2872218,0
2017-05-01,19.773,19.893,19.353,19.758,1590498,0
2017-05-02,19.755,19.757,19.36,19.435,3389706,0
2017-05-03,19.622,19.673,19.177,19.502,1774758,0
2017-05-04,19.533,20.157,19.437,20.145,2617998,0
2017-05-05,20.24,20.273,19.52,19.955,2235816,0
2017-05-08,19.955,20.563,19.918,20.525,3000474,0
2017-05-09,20.723,21.104,20.417,20.495,2940144,0
2017-05-10,20.525,21.12,20.4,20.965,3120792,0
2017-05-11,20.967,21.162,20.772,20.998,2395452,0
2017-05-12,21.045,21.333,20.67,21.328,2594706,0
2017-05-15,20.997,21,19.813,20.13,12680226,0
2017-05-16,19.835,22.048,19.778,21.882,13057536,0
2017-05-17,21.378,21.5,20.405,20.43,9119172,0
2017-05-18,20.382,20.382,19.493,20.295,8093208,0
2017-05-19,20.358,21.28,20.358,20.625,6575304,0
2017-05-22,20.75,21.145,20.167,21.038,5581926,0
2017-05-23,21.063,21.083,20.217,20.63,4156386,0
2017-05-24,20.5,20.522,19.918,20.182,4831590,0
2017-05-25,20.202,20.252,19.633,19.735,5448468,0
2017-05-26,19.692,20.032,19.667,19.878,5294532,0
2017-05-30,19.867,19.898,18.98,19.432,6147300,0
2017-05-31,19.335,19.512,18.637,19.412,8003940,0
2017-06-01,19.523,19.83,19.177,19.815,4117824,0
2017-06-02,19.9,20.75,19.893,20.465,5631048,0
2017-06-05,20.5,21.379,20.48,21.097,7857972,0
2017-06-06,21.03,21.588,20.692,21.067,4704684,0
2017-06-07,21.233,22.24,21.2,22.08,4919334,0
2017-06-08,22.313,22.333,20.655,20.953,4762632,0
2017-06-09,21,21.314,19.65,20.233,6619704,0
2017-06-12,20,20.663,19.928,20.262,4670136,0
2017-06-13,20.507,20.985,19.967,20.055,3790368,0
2017-06-14,20.123,20.56,19.707,19.878,3804972,0
2017-06-15,19.687,19.723,19.17,19.412,4617138,0
2017-06-16,19.333,19.795,19.192,19.695,3346200,0
2017-06-19,20.077,20.79,19.935,20.152,3372042,0
2017-06-20,20.343,20.395,19.64,19.667,4151082,0
2017-06-21,19.82,19.928,19.5,19.833,3342432,0
2017-06-22,19.833,20.083,19.485,19.833,5833014,0
2017-06-23,19.833,20.018,19.695,19.963,1801782,0
2017-06-26,20.227,20.975,19.973,20.067,5173008,0
2017-06-27,20.08,20.88,20.08,20.273,3313650,0
2017-06-28,20.333,20.417,19.877,20.208,2499210,0
2017-06-29,20.243,20.547,19.72,20.177,3292266,0
2017-06-30,20.333,20.547,20.005,20.385,3086808,0
2017-07-03,20.483,20.56,20.154,20.22,2056614,0
2017-07-05,20.185,20.698,20.017,20.655,1889136,0
2017-07-06,20.578,21.032,20.22,20.777,3367326,0
2017-07-07,20.815,20.832,20.363,20.617,3349374,0
2017-07-10,20.63,21.742,20.56,21.592,4123014,0
2017-07-11,21.667,22.13,21.5,22.03,3879276,0
2017-07-12,22.058,23.03,22.058,22.88,5182746,0
2017-07-13,22.9,23.123,22.487,23.015,4549116,0
2017-07-14,22.978,23.945,22.818,23.597,6496290,0
2017-07-17,23.745,23.908,23.345,23.59,4361880,0
2017-07-18,23.392,24.678,23.392,24.567,4865724,0
2017-07-19,24.653,24.988,24.205,24.647,5058714,0
2017-07-20,24.547,25.172,24.307,24.432,3421284,0
2017-07-21,24.417,24.498,24.058,24.288,2693628,0
2017-07-24,24.333,24.941,24.333,24.653,3364056,0
2017-07-25,24.55,24.645,23.578,24.08,3920784,0
2017-07-26,24.215,25.123,24.215,24.867,3653142,0
2017-07-27,25.842,25.842,23.768,24.748,5635374,0
2017-07-28,24.75,25.593,24.6,25.443,3489186,0
2017-07-31,25.443,26.3,25.443,26.128,3991134,0
2017-08-01,26.333,26.622,25.37,25.858,4308636,0
2017-08-02,26.083,26.318,25.288,26.027,3968844,0
2017-08-03,25.95,26.368,25.503,26.323,2008842,0
2017-08-04,26.432,26.847,26.428,26.833,3171138,0
2017-08-07,27.333,28.167,27.27,28.082,5827764,0
2017-08-08,28.053,28.303,27.93,28.03,4256208,0
2017-08-09,27.948,28.972,27.782,28.935,4319736,0
2017-08-10,28.673,28.835,27.763,27.885,6289170,0
2017-08-11,27.23,28.3,27.018,27.638,6926106,0
2017-08-14,28.103,29.068,28.044,28.93,3971760,0
2017-08-15,28.955,29.265,28.738,29.127,2817798,0
2017-08-16,29.98,30.09,28.7,28.97,2717851,0
2017-08-17,29.15,29.42,28.01,28.31,3117457,0
2017-08-18,28.73,30.19,28.25,29.45,3570530,0
2017-08-21,30.33,30.49,29.22,30.33,3528041,0
2017-08-22,30.78,32.33,30.1479,30.74,6172433,0
2017-08-23,30.6,31.8,30.5,30.67,4214842,0
2017-08-24,30.91,31.03,30.31,30.46,3190373,0
2017-08-25,30.91,31.1,27.88,28.06,7647804,0
2017-08-28,28.85,28.97,26.63,28.03,6502669,0
2017-08-29,27.76,29.285,27.67,29.26,3456039,0
2017-08-30,29.41,30.4,29.11,30.21,3934766,0
2017-08-31,30.47,31.21,30.11,30.43,4005455,0
2017-09-01,30.77,31.26,30.54,30.93,2141602,0
2017-09-05,31,31.16,30.16,30.71,2781882,0
2017-09-06,30.71,31.785,30.71,31.37,2953916,0
2017-09-07,31.78,32.82,31.54,31.92,4032387,0
2017-09-08,32.3,32.49,31.44,32.21,2685364,0
2017-09-11,32.95,33.18,32.02,32.04,4413036,0
2017-09-12,32.13,32.65,32.04,32.47,2878643,0
2017-09-13,32.55,34.19,32.3,32.92,4717036,0
2017-09-14,32.96,32.96,31.33,31.84,4728051,0
2017-09-15,32.16,32.78,31.365,32.36,5693666,0
2017-09-18,32.81,33.5,32.51,33.01,2976751,0
2017-09-19,33.21,34.09,32.9,33.82,3559052,0
2017-09-20,34,34.69,33.28,33.82,3772400,0
2017-09-21,34.13,34.17,32.71,33.54,2252727,0
2017-09-22,33.39,33.59,32.4,33.16,2653587,0
2017-09-25,33.01,33.03,30.51,31.7,6150581,0
2017-09-26,31.9,33.38,31.5,31.73,4886732,0
2017-09-27,32.16,33.2993,32.15,33.21,2321891,0
2017-09-28,32.96,33.83,32.86,33.61,1792452,0
2017-09-29,33.91,34.49,33.35,33.71,2420255,0
2017-10-02,33.9,34.48,33.3303,33.91,2233949,0
2017-10-03,34.1,34.8697,34.03,34.19,2385264,0
2017-10-04,34.3,34.78,34.04,34.16,1858525,0
2017-10-05,34.16,34.46,33.34,33.87,1543959,0
2017-10-06,33.9,34.05,33.521,33.95,1848987,0
2017-10-09,34.1,34.7,34.07,34.33,3069908,0
2017-10-10,34.24,35.87,34.1,34.88,5492356,0
2017-10-11,34.88,35.1705,34.21,34.79,2636281,0
2017-10-12,35.04,35.35,34.52,34.78,2220821,0
2017-10-13,35.07,35.65,34.66,35.2,3033407,0
2017-10-16,35.52,36.16,34.31,36.1,3351745,0
2017-10-17,35.93,36,34.81,35.07,3230615,0
2017-10-18,35.4,35.71,34.8,35.24,2387390,0
2017-10-19,34.56,34.66,32.64,33.92,5535596,0
2017-10-20,34.39,35.4199,34.37,34.91,5996224,0
2017-10-23,35.26,35.47,33.62,33.65,2992500,0
2017-10-24,33.7,34.39,32.75,33.97,3605257,0
2017-10-25,34.02,34.13,31.61,32.37,6146882,0
2017-10-26,28.06,30.46,26.42,27.73,38811725,0
2017-10-27,29.67,29.67,27.93,28.01,12590181,0
2017-10-30,28.131,28.2799,27.03,27.18,13064441,0
2017-10-31,27.51,27.63,25.6,27.5,10930596,0
2017-11-01,27.9,28.25,27.01,27.04,4347879,0
2017-11-02,27.03,27.73,26.95,27.4,3552279,0
2017-11-03,27.35,28.66,27.35,28.51,5162803,0
2017-11-06,28.93,30.34,28.55,30.14,6789219,0
2017-11-07,30.31,31.27,30,30.36,5491173,0
2017-11-08,30.55,31.17,29.95,30.36,2663908,0
2017-11-09,30.13,30.9,30.01,30.6,3471912,0
2017-11-10,30.55,30.61,29.1,29.4,3164150,0
