Date,Open,High,Low,Close,Volume,OpenInt
2011-07-27,7.4698,7.5152,7.0173,7.0987,140281,0
2011-07-28,7.1077,7.3793,7.1077,7.1257,184880,0
2011-07-29,7.0173,7.2797,7.0173,7.153,106862,0
2011-08-01,7.4427,7.4427,7.2344,7.3341,248351,0
2011-08-02,7.1893,7.3067,7.1619,7.2253,184302,0
2011-08-03,7.2072,7.2164,6.9718,7.0173,168962,0
2011-08-04,7.0894,7.0894,6.2112,6.4283,190822,0
2011-08-05,6.1662,6.5552,6.1662,6.3471,170917,0
2011-08-08,6.474,7.3341,6.302,6.3744,587901,0
2011-08-09,6.5645,7.3341,6.4646,6.9264,480050,0
2011-08-10,7.144,7.144,6.6005,6.7455,241042,0
2011-08-11,6.7001,7.0443,6.7001,6.8541,464866,0
2011-08-12,7.0987,7.3429,7.0173,7.2888,610533,0
2011-08-15,7.3793,7.3793,7.1257,7.2344,350695,0
2011-08-16,7.2164,7.2888,7.0173,7.1619,197746,0
2011-08-17,7.2434,7.3429,7.0713,7.2344,152882,0
2011-08-18,7.171,7.1801,6.6639,7.0173,268960,0
2011-08-19,7.0806,7.1166,6.5826,6.7274,827289,0
2011-08-22,7.0623,7.171,6.7997,7.1619,594214,0
2011-08-23,7.1257,7.3158,6.9899,7.2705,743410,0
2011-08-24,7.2434,7.2979,7.1981,7.2525,416335,0
2011-08-25,7.2979,7.8047,7.2344,7.7957,1199058,0
2011-08-26,7.7957,8.321,7.5785,8.1309,776515,0
2011-08-29,8.2756,8.6915,8.1398,8.4658,711852,0
2011-08-30,8.5293,8.5293,8.3301,8.4567,593194,0
2011-08-31,8.511,8.511,7.9767,8.176,315181,0
2011-09-01,8.1037,8.3572,7.9679,8.149,275594,0
2011-09-02,7.9767,8.1216,7.8047,7.8772,194862,0
2011-09-06,7.6328,8.1126,7.5152,8.0223,453009,0
2011-09-07,8.1037,8.1398,7.9227,7.9227,194591,0
2011-09-08,7.841,7.9497,7.5965,7.6056,379054,0
2011-09-09,7.5785,7.5965,7.2888,7.3793,450251,0
2011-09-12,7.2525,7.3429,7.0532,7.2705,587769,0
2011-09-13,7.4156,7.7415,7.2164,7.678,700348,0
2011-09-14,7.7052,7.9406,7.6328,7.6599,136377,0
2011-09-15,7.7869,7.9315,7.5965,7.8139,272984,0
2011-09-16,7.7957,7.9227,7.6963,7.85,533491,0
2011-09-19,8.0402,8.0402,7.6963,7.7869,235375,0
2011-09-20,7.9588,8.0038,7.7143,7.7415,310044,0
2011-09-21,7.7143,7.8681,7.4334,7.4969,190354,0
2011-09-22,7.2434,7.3429,7.0173,7.3158,286797,0
2011-09-23,7.3158,7.3702,7.2434,7.2705,284060,0
2011-09-26,7.2616,7.3702,7.1077,7.153,407628,0
2011-09-27,7.2072,7.4698,7.2072,7.3522,422974,0
2011-09-28,7.3793,7.5242,7.1801,7.2525,315611,0
2011-09-29,7.3793,7.4609,7.2434,7.2434,142195,0
2011-09-30,7.2164,7.2164,6.2294,6.356,1190958,0
2011-10-03,6.356,6.3833,5.3874,5.4236,1049115,0
2011-10-04,5.3509,5.4326,4.9982,5.4143,523026,0
2011-10-05,5.2607,5.4143,5.1067,5.1429,194200,0
2011-10-06,5.1248,5.4598,5.1154,5.4236,261235,0
2011-10-07,5.4508,5.4508,5.206,5.2334,140517,0
2011-10-10,5.2968,5.4688,5.2425,5.3148,501043,0
2011-10-11,5.2514,5.4688,5.0976,5.3963,121659,0
2011-10-12,5.4777,5.7857,5.3603,5.6046,538134,0
2011-10-13,5.8764,5.8764,5.4867,5.6227,188810,0
2011-10-14,5.6589,5.7584,5.6227,5.7315,163060,0
2011-10-17,5.7948,5.9577,5.6859,5.7584,202007,0
2011-10-18,5.7315,5.813,5.5412,5.6589,157266,0
2011-10-19,5.6227,5.7857,5.6227,5.7132,53369,0
2011-10-20,5.6859,5.7765,5.505,5.6679,188538,0
2011-10-21,5.7043,5.813,5.6589,5.7948,110474,0
2011-10-24,5.813,5.831,5.7404,5.8039,80688,0
2011-10-25,5.7132,5.849,5.6589,5.7765,148316,0
2011-10-26,5.8671,6.3652,5.8401,6.2836,428516,0
2011-10-27,6.329,6.6731,6.302,6.5281,613238,0
2011-10-28,6.3744,6.8902,6.157,6.8361,203856,0
2011-10-31,6.7455,6.8994,6.5915,6.7546,183561,0
2011-11-01,6.6912,6.9718,6.5463,6.9084,322692,0
2011-11-02,6.9084,6.9628,6.6459,6.7726,325294,0
2011-11-03,6.8541,7.0532,6.7726,6.9448,117264,0
2011-11-04,6.474,7.1893,6.4646,7.153,172648,0
2011-11-07,7.1347,7.2525,7.0713,7.2344,211219,0
2011-11-08,7.3158,7.4427,7.153,7.4244,558004,0
2011-11-09,7.2797,7.3702,7.0806,7.144,310810,0
2011-11-10,7.171,7.1893,6.8813,6.9084,195209,0
2011-11-11,6.9356,7.0806,6.9356,7.0173,100146,0
2011-11-14,6.9537,7.0173,6.7274,6.8089,148923,0
2011-11-15,6.7997,6.8361,6.7546,6.8361,131107,0
2011-11-16,6.7726,6.7816,6.2112,6.3381,378614,0
2011-11-17,6.3744,6.5009,5.9759,5.9939,379773,0
2011-11-18,6.0122,6.1028,5.5594,5.6319,395350,0
2011-11-21,5.5594,5.6589,5.3784,5.496,233952,0
2011-11-22,5.5231,5.7404,5.4416,5.5956,253833,0
2011-11-23,5.505,5.5412,5.333,5.4508,239372,0
2011-11-25,5.3692,5.505,5.3692,5.4416,30478,0
2011-11-28,5.505,5.6589,5.4508,5.6227,126839,0
2011-11-29,5.5956,5.7224,5.5231,5.6136,266193,0
2011-11-30,5.7494,5.849,5.6046,5.6409,481657,0
2011-12-01,5.5774,5.9124,5.5323,5.8943,207888,0
2011-12-02,5.9577,5.9759,5.8943,5.9124,165987,0
2011-12-05,5.9849,6.0211,5.7584,5.7948,199783,0
2011-12-06,5.7679,5.8581,5.7043,5.8039,125887,0
2011-12-07,5.7679,5.7679,5.6136,5.6952,121736,0
2011-12-08,5.6589,5.6589,5.3692,5.4143,365954,0
2011-12-09,5.4598,5.6952,5.4053,5.4508,129607,0
2011-12-12,5.4236,5.4326,5.2786,5.3874,154744,0
2011-12-13,5.3692,5.4326,5.0614,5.1429,248363,0
2011-12-14,5.1973,5.1973,5.0251,5.17,118309,0
2011-12-15,5.1067,5.2514,5.1067,5.206,117515,0
2011-12-16,5.2607,5.3603,5.2425,5.333,72522,0
2011-12-19,5.206,5.3874,5.206,5.3058,98902,0
2011-12-20,5.2878,5.4598,5.2696,5.4326,180020,0
2011-12-21,5.4416,5.5412,5.2968,5.4598,75758,0
2011-12-22,5.4416,5.4867,5.3421,5.4867,53027,0
2011-12-23,5.4598,5.5231,5.3421,5.496,118596,0
2011-12-27,5.4598,5.5231,5.3421,5.4053,90599,0
2011-12-28,5.4053,5.4508,5.3784,5.3874,33355,0
2011-12-29,5.4236,5.4867,5.3239,5.4598,43912,0
2011-12-30,5.4236,5.4777,5.4236,5.4777,46944,0
2012-01-03,5.4867,5.5231,5.4326,5.4508,206841,0
2012-01-04,5.4143,5.5231,5.4143,5.496,133738,0
2012-01-05,5.4598,5.5685,5.4326,5.5231,155857,0
2012-01-06,5.496,5.5685,5.4688,5.496,132978,0
2012-01-09,5.5231,5.5685,5.4598,5.5594,150831,0
2012-01-10,5.5685,5.6136,5.5323,5.6136,141051,0
2012-01-11,5.5865,5.6409,5.5412,5.6227,174155,0
2012-01-12,5.5956,5.6679,5.5685,5.6589,121544,0
2012-01-13,5.5865,5.6589,5.5594,5.6589,144669,0
2012-01-17,5.6589,5.6589,5.505,5.5685,106675,0
2012-01-18,5.5231,5.7679,5.5231,5.7315,118711,0
2012-01-19,5.7315,5.7494,5.6227,5.6227,77043,0
2012-01-20,5.6409,5.7857,5.5594,5.7857,204681,0
2012-01-23,5.8401,5.849,5.6136,5.7043,160266,0
2012-01-24,5.6498,5.6952,5.5323,5.6498,89013,0
2012-01-25,5.6589,5.7132,5.5956,5.7132,114504,0
2012-01-26,5.7404,5.7494,5.6952,5.7404,70755,0
2012-01-27,5.7404,5.7494,5.6679,5.7132,63825,0
2012-01-30,5.6952,5.6952,4.8894,5.206,432130,0
2012-01-31,5.3421,5.3421,5.0343,5.206,325788,0
2012-02-01,5.2153,5.2244,5.0431,5.0976,185408,0
2012-02-02,5.0523,5.1067,4.8622,5.0705,635972,0
2012-02-03,5.3509,5.7043,5.3421,5.505,5631822,0
2012-02-06,5.4326,5.7315,5.3874,5.6498,1009008,0
2012-02-07,5.6136,5.6771,5.5323,5.6227,344530,0
2012-02-08,5.6136,5.6589,5.5231,5.6409,292970,0
2012-02-09,5.6136,5.7948,5.5501,5.7584,464995,0
2012-02-10,5.6859,5.7948,5.5956,5.7765,354946,0
2012-02-13,5.7948,6.1028,5.7857,5.9307,445935,0
2012-02-14,5.9395,5.9939,5.5865,5.9488,201995,0
2012-02-15,5.9849,6.1662,5.849,5.9849,178337,0
2012-02-16,5.9035,5.9214,5.6136,5.7584,420158,0
2012-02-17,5.8854,6.5191,5.7404,6.3744,1134013,0
2012-02-21,6.9176,7.144,6.6096,6.7363,1005714,0
2012-02-22,6.7816,6.9628,6.5191,6.6005,296459,0
2012-02-23,6.6187,6.655,6.4828,6.5009,204209,0
2012-02-24,6.6005,6.6912,6.3744,6.4283,324455,0
2012-02-27,6.4828,6.5191,6.4283,6.4646,325616,0
2012-02-28,6.5101,6.5552,6.3923,6.4194,300720,0
2012-02-29,6.4918,6.5101,6.3199,6.4105,279337,0
2012-03-01,6.4377,6.4377,6.1662,6.2657,633601,0
2012-03-02,6.2565,6.4105,6.2023,6.3652,191887,0
2012-03-05,6.3923,6.4646,6.2203,6.2294,345504,0
2012-03-06,6.2203,6.2384,5.9759,6.0302,349994,0
2012-03-07,6.0665,6.3652,6.0665,6.3652,176788,0
2012-03-08,6.3923,6.4283,6.2928,6.3652,276332,0
2012-03-09,6.3833,6.9176,6.3381,6.8722,1022055,0
2012-03-12,6.9628,6.9628,6.5915,6.6912,430990,0
2012-03-13,6.7908,6.7908,6.6096,6.7092,315639,0
2012-03-14,6.7455,6.7908,6.6096,6.6731,448602,0
2012-03-15,6.6639,6.7908,6.6096,6.6731,246751,0
2012-03-16,6.7001,6.7092,6.5191,6.6459,347304,0
2012-03-19,6.8541,6.9176,6.6639,6.8361,719557,0
2012-03-20,6.8722,7.2888,6.7908,7.2434,836975,0
2012-03-21,7.3251,7.3793,7.2344,7.3702,426383,0
2012-03-22,7.3793,7.5242,7.2164,7.4969,302921,0
2012-03-23,7.4517,7.6963,7.3793,7.6963,356006,0
2012-03-26,8.0854,8.1037,7.6236,7.7323,854370,0
2012-03-27,7.7776,8.0038,7.6511,7.7052,445666,0
2012-03-28,7.6871,7.7233,7.3702,7.3884,496328,0
2012-03-29,7.3429,7.4334,7.2344,7.4334,307808,0
2012-03-30,7.4517,7.6236,7.4517,7.5785,520138,0
2012-04-02,7.6963,7.7052,7.5242,7.678,318339,0
2012-04-03,7.6963,7.9044,7.5332,7.8954,354239,0
2012-04-04,7.9133,7.9133,7.4879,7.5694,540873,0
2012-04-05,7.6328,7.6691,7.4244,7.6511,259070,0
2012-04-09,7.4969,7.7233,7.3341,7.5694,355360,0
2012-04-10,7.6328,7.6511,7.4244,7.6418,349291,0
2012-04-11,7.4879,7.6599,7.3611,7.6599,346416,0
2012-04-12,7.6418,7.8139,7.5242,7.7776,249728,0
2012-04-13,7.85,7.85,7.6236,7.7869,168042,0
2012-04-16,7.7869,7.7869,7.5242,7.6871,238304,0
2012-04-17,7.6146,7.7323,7.5332,7.6871,258379,0
2012-04-18,7.7143,7.7869,7.5332,7.5512,239894,0
2012-04-19,7.5785,7.6511,7.5152,7.5876,205932,0
2012-04-20,7.5876,7.678,7.5421,7.5512,203307,0
2012-04-23,7.6146,7.6236,7.2434,7.3251,392354,0
2012-04-24,7.3067,7.4063,7.153,7.2434,256399,0
2012-04-25,7.2525,7.4334,7.2253,7.3522,242006,0
2012-04-26,7.3974,7.4244,7.1981,7.2797,302638,0
2012-04-27,7.3702,7.7776,7.2979,7.7233,318586,0
2012-04-30,7.7869,7.8954,7.6056,7.7415,373973,0
2012-05-01,7.7415,7.8954,7.6963,7.7323,285381,0
2012-05-02,7.9044,7.9044,7.2797,7.3067,419741,0
2012-05-03,7.3067,7.3251,7.1981,7.2616,487187,0
2012-05-04,7.2797,7.2888,7.1347,7.2253,234935,0
2012-05-07,7.2525,7.3067,7.153,7.2164,210548,0
2012-05-08,7.2072,7.2616,7.0623,7.2072,240171,0
2012-05-09,7.153,7.3341,7.0713,7.2705,237202,0
2012-05-10,7.2797,7.3429,7.1801,7.2164,121406,0
2012-05-11,7.1801,7.2705,7.1257,7.2253,86741,0
2012-05-14,7.2072,7.2072,6.7546,6.7908,355140,0
2012-05-15,6.7546,6.9718,6.6912,6.7455,227260,0
2012-05-16,6.7908,6.9084,6.5645,6.7001,847632,0
2012-05-17,6.655,6.6912,6.3381,6.4828,519394,0
2012-05-18,6.5191,6.5191,6.2836,6.4194,361922,0
2012-05-21,6.3923,6.4558,6.3381,6.3744,443311,0
2012-05-22,6.4105,6.4558,6.302,6.3833,509691,0
2012-05-23,6.3199,6.3471,6.1388,6.1662,468249,0
2012-05-24,6.157,6.2747,5.8671,6.0845,479477,0
2012-05-25,6.0392,6.157,6.0392,6.1116,253113,0
2012-05-29,6.2023,6.2928,5.8401,5.9124,868594,0
2012-05-30,5.8854,5.9488,5.6952,5.9307,703292,0
2012-05-31,5.8943,6.1207,5.7315,6.0482,3486384,0
2012-06-01,5.9395,5.9939,5.8039,5.9395,354848,0
2012-06-04,5.8943,5.9307,5.6679,5.813,546687,0
2012-06-05,5.7765,6.0122,5.7132,5.9939,447385,0
2012-06-06,6.0392,6.2928,5.9577,6.2747,509462,0
2012-06-07,6.2023,6.3833,6.1662,6.3471,441214,0
2012-06-08,6.356,6.5009,6.2384,6.474,506472,0
2012-06-11,6.5552,6.5645,5.9577,5.9759,529804,0
2012-06-12,5.9668,6.1296,5.8581,6.0482,578246,0
2012-06-13,6.0211,6.0482,5.9035,5.9939,299578,0
2012-06-14,5.8219,6.1388,5.8219,6.0482,715869,0
2012-06-15,6.0302,6.2836,5.9759,6.1028,472690,0
2012-06-18,6.1028,6.1028,5.8581,5.9488,627851,0
2012-06-19,5.9124,6.2657,5.9124,6.2203,961547,0
2012-06-20,6.2203,6.4105,6.003,6.2565,815746,0
2012-06-21,6.2747,6.3381,6.1028,6.1296,580590,0
2012-06-22,6.184,6.184,5.9307,6.0571,9155635,0
2012-06-25,6.0211,6.0211,5.7765,5.9307,437147,0
2012-06-26,5.9488,5.9759,5.8219,5.9214,337881,0
2012-06-27,5.8943,5.9849,5.8671,5.9849,260849,0
2012-06-28,5.9307,5.9307,5.7224,5.831,295157,0
2012-06-29,6.0211,6.0919,5.9035,5.9488,509592,0
2012-07-02,6.0122,6.1662,5.9668,6.1662,311763,0
2012-07-03,6.2384,6.3381,6.157,6.2657,175715,0
2012-07-05,6.2475,6.4377,6.2294,6.4105,266910,0
2012-07-06,6.3381,6.4558,6.1932,6.3652,269190,0
2012-07-09,6.3381,6.3833,6.1388,6.157,270876,0
2012-07-10,6.2112,6.3652,6.0665,6.1116,587380,0
2012-07-11,6.1478,6.2657,5.9849,6.1478,372932,0
2012-07-12,6.1662,6.3199,6.0392,6.3108,740346,0
2012-07-13,6.302,6.3833,6.2747,6.329,320979,0
2012-07-16,6.3381,6.3652,6.2294,6.3199,232818,0
2012-07-17,6.329,6.3744,6.195,6.3108,237483,0
2012-07-18,6.2928,6.4377,6.2836,6.4283,309128,0
2012-07-19,6.4283,6.5734,6.3381,6.4105,350710,0
2012-07-20,6.356,6.4194,6.175,6.2023,204770,0
2012-07-23,6.0571,6.1116,5.9395,6.0665,186861,0
2012-07-24,6.0571,6.0891,5.9035,5.9759,298106,0
2012-07-25,5.9849,5.9849,5.6952,5.7224,562905,0
2012-07-26,5.7765,5.8764,5.7043,5.831,369444,0
2012-07-27,5.8854,6.0845,5.7679,5.9668,402992,0
2012-07-30,5.9939,6.1932,5.9577,6.175,212609,0
2012-07-31,6.184,6.2164,6.0302,6.0571,314923,0
2012-08-01,6.0665,6.3199,5.8943,6.0211,235008,0
2012-08-02,6.0122,6.1388,5.9714,6.1116,277538,0
2012-08-03,6.1296,6.4646,6.1116,6.3744,363140,0
2012-08-06,6.3652,6.4646,6.302,6.4377,204263,0
2012-08-07,6.4377,6.4646,6.3923,6.4105,243699,0
2012-08-08,6.356,6.4283,6.2836,6.3652,377545,0
2012-08-09,6.3381,6.3652,6.2294,6.2747,114479,0
2012-08-10,6.2565,6.2565,6.0122,6.1116,241213,0
2012-08-13,6.0845,6.0845,5.9759,6.0211,350621,0
2012-08-14,6.0211,6.0482,5.7765,5.9577,401515,0
2012-08-15,5.9124,5.9668,5.831,5.9395,227592,0
2012-08-16,5.9124,6.0845,5.8671,6.0482,306013,0
2012-08-17,6.0211,6.2023,5.9894,6.2023,263993,0
2012-08-20,6.157,6.175,6.0211,6.0392,204520,0
2012-08-21,6.0211,6.2112,6.0211,6.2112,488826,0
2012-08-22,6.1662,6.175,6.0756,6.1116,159122,0
2012-08-23,6.0756,6.0934,5.9307,6.0302,256083,0
2012-08-24,5.9849,6.0571,5.8764,5.9214,412040,0
2012-08-27,5.9307,5.9533,5.7043,5.7679,324258,0
2012-08-28,5.7404,5.8219,5.7043,5.8219,251765,0
2012-08-29,5.8219,5.8401,5.6679,5.7404,419698,0
2012-08-30,5.7315,5.7404,5.5865,5.6319,276919,0
2012-08-31,5.6859,5.7043,5.5865,5.6498,202645,0
2012-09-04,5.6409,5.7494,5.5956,5.6859,344250,0
2012-09-05,5.6679,6.0665,5.6589,6.0571,486464,0
2012-09-06,6.0665,6.157,5.9849,6.0571,335866,0
2012-09-07,6.1207,6.1662,6.0302,6.1662,244100,0
2012-09-10,6.184,6.2657,6.1207,6.1662,269803,0
2012-09-11,6.1388,6.1478,5.9849,6.0302,179458,0
2012-09-12,5.9668,6.08,5.8854,5.9307,207257,0
2012-09-13,5.9124,6.0211,5.849,5.9668,307007,0
2012-09-14,6.0571,6.1478,6.003,6.0571,365280,0
2012-09-17,6.1207,6.2475,6.0482,6.184,262085,0
2012-09-18,6.157,6.2657,6.0665,6.2475,220846,0
2012-09-19,6.2112,6.2747,6.175,6.2475,776422,0
2012-09-20,6.2023,6.2657,6.1704,6.2654,436236,0
2012-09-21,6.329,6.3833,6.175,6.3381,366741,0
2012-09-24,6.2112,6.2928,6.1662,6.2657,200313,0
2012-09-25,6.2928,6.329,6.1116,6.1388,357752,0
2012-09-26,6.0571,6.1662,6.0302,6.1028,709500,0
2012-09-27,6.0934,6.1116,6.0302,6.0756,281633,0
2012-09-28,6.0665,6.1116,5.9577,6.0665,165069,0
2012-10-01,6.0845,6.1478,5.9395,5.9395,242021,0
2012-10-02,6.0122,6.0934,5.8401,5.8854,240400,0
2012-10-03,5.8943,5.8943,5.6679,5.7494,311141,0
2012-10-04,5.8764,5.8764,5.7226,5.7494,267298,0
2012-10-05,6.003,6.302,5.9849,6.2384,1235759,0
2012-10-08,6.2294,6.2294,6.0665,6.1028,279531,0
2012-10-09,6.1296,6.157,5.9849,6.0211,206149,0
2012-10-10,6.0211,6.2747,5.9849,6.2565,252924,0
2012-10-11,6.2747,6.4918,6.2475,6.4377,655758,0
2012-10-12,6.4646,6.6005,6.4194,6.4376,513520,0
2012-10-15,6.4468,6.5463,6.4468,6.5281,605513,0
2012-10-16,6.5826,6.6459,6.4646,6.5552,291209,0
2012-10-17,6.5826,6.6187,6.5281,6.5826,284731,0
2012-10-18,6.6005,6.6187,6.5191,6.5826,569846,0
2012-10-19,6.5645,6.5826,6.3471,6.3833,477921,0
2012-10-22,6.3381,6.3381,5.9488,6.0211,396363,0
2012-10-23,5.8401,5.8854,5.7043,5.8401,314476,0
2012-10-24,5.849,5.8581,5.6859,5.7132,218520,0
2012-10-25,5.7404,6.1206,5.5774,5.7043,277967,0
2012-10-26,5.813,5.9395,5.6046,5.813,369369,0
2012-10-31,5.8039,5.8854,5.7043,5.8214,295934,0
2012-11-01,5.8219,5.8581,5.7315,5.8039,286315,0
2012-11-02,5.8039,5.849,5.5501,5.5774,423190,0
2012-11-05,5.5956,5.6771,5.5231,5.6046,189352,0
2012-11-06,5.7315,5.7315,5.5412,5.5956,175421,0
2012-11-07,5.5231,5.5594,5.17,5.179,536155,0
2012-11-08,5.4598,5.8401,5.4326,5.6247,1471183,0
2012-11-09,5.5865,5.6498,5.4236,5.4416,371763,0
2012-11-12,5.2786,5.6771,5.2786,5.5956,579540,0
2012-11-13,5.7315,5.7315,5.3784,5.5231,1169535,0
2012-11-14,5.6409,5.8039,5.5323,5.6498,1179859,0
2012-11-15,5.6136,5.6136,5.206,5.4508,16491368,0
2012-11-16,5.4326,5.4508,5.2968,5.3603,2049079,0
2012-11-19,5.3963,5.5231,5.3509,5.5231,1179243,0
2012-11-20,5.496,5.5639,5.4326,5.5231,1114405,0
2012-11-21,5.5323,5.5594,5.4777,5.5141,626689,0
2012-11-23,5.5141,5.5594,5.496,5.5594,260358,0
2012-11-26,5.5501,5.5594,5.4508,5.5412,513635,0
2012-11-27,5.5231,5.5458,5.4523,5.5231,780232,0
2012-11-28,5.5323,5.5774,5.4688,5.5774,560333,0
2012-11-29,5.5412,5.6136,5.5141,5.5501,462530,0
2012-11-30,5.5865,5.5865,5.496,5.5323,565689,0
2012-12-03,5.5594,5.5594,5.505,5.5141,521482,0
2012-12-04,5.5231,5.5594,5.4777,5.5096,603744,0
2012-12-05,5.5231,5.5501,5.505,5.5231,365602,0
2012-12-06,5.496,5.5323,5.4326,5.505,336244,0
2012-12-07,5.5141,5.6046,5.4416,5.5594,564540,0
2012-12-10,5.5685,5.5774,5.505,5.5685,318791,0
2012-12-11,5.5956,5.6635,5.505,5.6046,760321,0
2012-12-12,5.6319,5.6319,5.496,5.5323,809275,0
2012-12-13,5.5501,5.5594,5.3784,5.3963,518728,0
2012-12-14,5.3874,5.5594,5.2968,5.3421,574306,0
2012-12-17,5.3874,5.4143,5.2244,5.3963,597237,0
2012-12-18,5.3874,5.5774,5.3509,5.577,1232883,0
2012-12-19,5.5685,5.7494,5.4915,5.7315,764633,0
2012-12-20,5.7132,5.7224,5.5774,5.7043,705572,0
2012-12-21,5.6679,5.6679,5.5412,5.6227,1199197,0
2012-12-24,5.6136,5.6136,5.3692,5.4598,801694,0
2012-12-26,5.4688,5.5412,5.4326,5.5141,381370,0
2012-12-27,5.5412,5.5594,5.3509,5.4416,659547,0
2012-12-28,5.4236,5.505,5.3692,5.4143,564317,0
2012-12-31,5.4777,5.5412,5.3963,5.5412,684485,0
2013-01-02,5.7043,5.8943,5.6136,5.8581,1836228,0
2013-01-03,5.8943,6.1116,5.8219,6.0302,1770080,0
2013-01-04,6.0934,6.5463,6.0302,6.4828,3040056,0
2013-01-07,6.4828,6.7546,6.4377,6.6096,1718334,0
2013-01-08,6.5915,6.8089,6.4918,6.7546,2380706,0
2013-01-09,6.7363,6.8722,6.6821,6.7637,1248296,0
2013-01-10,6.7637,6.9084,6.7001,6.8813,1262627,0
2013-01-11,6.8089,7.0532,6.7908,7.0532,1075290,0
2013-01-14,7.0262,7.1483,6.9537,7.0352,1175037,0
2013-01-15,7.0173,7.1801,6.9537,7.0806,1024331,0
2013-01-16,7.0443,7.153,6.9084,7.1166,732863,0
2013-01-17,7.1166,7.1623,7.0806,7.0894,944743,0
2013-01-18,7.1166,7.1981,7.0806,7.1981,789230,0
2013-01-22,7.1801,7.5604,7.144,7.5242,1577727,0
2013-01-23,7.5059,7.7415,7.4698,7.7415,2677178,0
2013-01-24,7.7415,7.9767,7.7415,7.85,2519450,0
2013-01-25,7.9133,7.9497,7.7957,7.8863,1281438,0
2013-01-28,7.8681,7.9406,7.5421,7.8592,2113010,0
2013-01-29,7.7957,7.8592,7.6599,7.7052,1729236,0
2013-01-30,7.6691,7.7143,7.4427,7.6511,1437296,0
2013-01-31,7.678,7.8592,7.5421,7.8322,1228799,0
2013-02-01,7.9227,8.2846,7.8681,8.2213,2250703,0
2013-02-04,8.1398,8.4025,8.0854,8.2033,2294779,0
2013-02-05,8.2666,8.3572,8.1579,8.3479,1309225,0
2013-02-06,8.3391,8.3391,8.1143,8.194,1643829,0
2013-02-07,8.2395,8.2938,8.0763,8.176,1836241,0
2013-02-08,8.2395,8.8185,8.2028,8.4929,1797521,0
2013-02-11,8.511,8.6915,8.4204,8.4658,1354855,0
2013-02-12,8.502,8.5834,8.2938,8.3301,1033442,0
2013-02-13,8.3391,8.484,8.2123,8.3391,1182489,0
2013-02-14,8.2756,8.2756,7.8772,8.0854,2259633,0
2013-02-15,8.1671,8.3073,8.0854,8.2033,1658205,0
2013-02-19,8.2484,8.2666,8.1216,8.1579,911146,0
2013-02-20,8.1851,8.1851,7.7505,7.7776,837966,0
2013-02-21,7.7052,7.8863,7.5152,7.7685,1397308,0
2013-02-22,7.85,8.1309,7.8184,8.0313,1195558,0
2013-02-25,8.0673,8.1309,7.8047,7.8139,1440321,0
2013-02-26,7.8229,8.0947,7.7597,8.0402,1260695,0
2013-02-27,8.0132,8.2666,7.8954,8.194,1488765,0
2013-02-28,8.2304,8.2575,8.0947,8.2395,1004482,0
2013-03-01,8.176,8.2304,7.9767,8.1851,1169729,0
2013-03-04,8.194,8.2484,8.0763,8.2304,1314708,0
2013-03-05,8.2484,8.3301,8.194,8.2846,3852413,0
2013-03-06,8.3119,8.4748,8.2756,8.4204,2162699,0
2013-03-07,8.3844,8.6379,8.3752,8.6195,1594175,0
2013-03-08,8.6379,8.7734,8.5745,8.6915,1581636,0
2013-03-11,8.6649,9.0078,8.6288,8.8185,1304085,0
2013-03-12,8.8092,8.9096,8.6107,8.6379,1061182,0
2013-03-13,8.6915,9.0362,8.6288,9.0362,1205503,0
2013-03-14,9.0552,9.3616,8.9635,9.2257,2346289,0
2013-03-15,9.2169,9.3698,9.0637,9.3177,1595959,0
2013-03-18,9.1549,9.4979,9.0818,9.4631,1066249,0
2013-03-19,9.48,9.4979,9.3088,9.4349,1509023,0
2013-03-20,9.48,9.815,9.4349,9.796,1713558,0
2013-03-21,9.4073,9.624,9.0999,9.4979,1454091,0
2013-03-22,9.4879,9.507,8.837,9.2805,2482772,0
2013-03-25,9.2537,9.624,9.2257,9.4349,1082633,0
2013-03-26,9.516,9.579,9.3757,9.4979,1090698,0
2013-03-27,9.4073,9.535,9.2721,9.4161,505601,0
2013-03-28,9.507,9.57,9.3974,9.4161,715677,0
2013-04-01,9.4442,9.562,9.1166,9.2624,1205823,0
2013-04-02,9.2805,9.4349,9.1261,9.3352,1651545,0
2013-04-03,9.3796,9.4349,8.9012,9.0731,1758947,0
2013-04-04,9.0552,9.4442,9.0457,9.3352,1451811,0
2013-04-05,9.1816,9.516,9.0913,9.48,1393445,0
2013-04-08,9.516,9.724,9.3088,9.714,1019787,0
2013-04-09,9.751,9.895,9.663,9.796,1339745,0
2013-04-10,9.86,10.314,9.806,10.079,1872413,0
2013-04-11,10.103,10.204,9.878,9.913,1447200,0
2013-04-12,9.878,10.06,9.781,9.834,727720,0
2013-04-15,9.834,9.834,9.516,9.663,1562727,0
2013-04-16,9.706,9.895,9.553,9.825,1580960,0
2013-04-17,9.643,9.706,9.343,9.687,1513948,0
2013-04-18,9.751,9.761,9.1453,9.2721,1624620,0
2013-04-19,9.2721,9.4879,9.2344,9.3796,1140775,0
2013-04-22,9.507,9.579,9.2893,9.471,1050920,0
2013-04-23,9.553,9.843,9.535,9.806,862394,0
2013-04-24,9.806,9.815,9.562,9.653,859934,0
2013-04-25,9.714,9.895,9.634,9.86,1279133,0
2013-04-26,9.959,10.612,9.887,10.032,2824882,0
2013-04-29,10.096,10.212,9.843,10.087,2189630,0
2013-04-30,10.168,10.612,10.096,10.503,1736652,0
2013-05-01,10.429,10.503,10.159,10.321,1712466,0
2013-05-02,10.403,10.42,10.168,10.278,1696582,0
2013-05-03,10.429,10.738,10.367,10.548,1218675,0
2013-05-06,10.666,11.373,10.647,11.289,2923171,0
2013-05-07,11.354,11.463,11.236,11.309,2223005,0
2013-05-08,11.344,11.373,10.73,10.846,2150139,0
2013-05-09,10.884,10.912,10.458,10.475,3429316,0
2013-05-10,10.578,10.912,10.503,10.903,2709991,0
2013-05-13,10.982,11.324,10.914,11.227,1091208,0
2013-05-14,11.508,11.688,11.21,11.399,1826962,0
2013-05-15,11.336,11.952,11.336,11.952,2615317,0
2013-05-16,11.98,12.024,11.653,11.851,1999650,0
2013-05-17,11.962,12.432,11.897,12.142,1909564,0
2013-05-20,12.195,12.477,12.123,12.251,1843694,0
2013-05-21,12.394,12.54,12.043,12.494,1656608,0
2013-05-22,12.54,12.794,11.888,12.043,2144508,0
2013-05-23,11.479,11.915,10.005,11.734,5294079,0
2013-05-24,11.696,11.833,11.463,11.799,1542100,0
2013-05-28,12.088,12.568,11.962,12.014,1525008,0
2013-05-29,12.014,12.014,11.39,11.597,2271322,0
2013-05-30,11.508,11.714,11.364,11.537,1785360,0
2013-05-31,11.463,11.589,11.118,11.263,1883061,0
2013-06-03,11.336,11.453,10.702,11.184,2381893,0
2013-06-04,11.263,11.364,11.009,11.046,2224163,0
2013-06-05,10.966,11.046,10.593,10.657,1968575,0
2013-06-06,10.693,11.046,10.578,10.766,3532319,0
2013-06-07,10.791,11.364,10.62,11.099,3248664,0
2013-06-10,11.517,11.544,10.929,11.164,2519537,0
2013-06-11,10.991,11.146,10.801,10.855,1017791,0
2013-06-12,10.874,10.991,10.593,10.657,1416753,0
2013-06-13,10.593,11.099,10.429,11.099,1535890,0
2013-06-14,11.137,11.184,10.702,10.874,2561837,0
2013-06-17,10.791,11.373,10.791,11.271,2114202,0
2013-06-18,11.227,11.227,10.838,11.137,1564739,0
2013-06-19,11.099,11.174,10.685,10.838,2029347,0
2013-06-20,10.637,10.738,9.4631,9.535,5042350,0
2013-06-21,9.741,9.923,9.2257,9.887,3390381,0
2013-06-24,9.653,9.787,9.2169,9.724,2990870,0
2013-06-25,9.843,10.212,9.643,10.159,2149146,0
2013-06-26,10.212,10.296,9.544,9.923,2198607,0
2013-06-27,9.997,10.738,9.959,10.73,2481247,0
2013-06-28,10.629,10.775,10.386,10.475,8826907,0
2013-07-01,10.53,10.893,10.503,10.666,2235854,0
2013-07-02,10.693,10.73,10.377,10.513,1875296,0
2013-07-03,10.485,10.53,10.096,10.168,769653,0
2013-07-05,10.314,10.521,10.122,10.503,786601,0
2013-07-08,10.578,10.903,10.521,10.629,1178464,0
2013-07-09,10.657,11.137,10.579,11.055,1512488,0
2013-07-10,11.074,11.201,10.912,11.065,867871,0
2013-07-11,11.318,11.527,11.091,11.299,1638221,0
2013-07-12,11.281,11.508,11.193,11.382,1237595,0
2013-07-15,11.39,11.463,11.236,11.39,814137,0
2013-07-16,11.418,11.437,11.028,11.146,989043,0
2013-07-17,11.201,11.327,11.083,11.271,2432483,0
2013-07-18,11.344,11.498,11.201,11.453,1437549,0
2013-07-19,11.373,11.576,11.227,11.489,1192641,0
2013-07-22,11.508,12.005,11.364,11.906,2085158,0
2013-07-23,11.998,12.114,11.781,12.014,1166127,0
2013-07-24,12.133,12.133,11.667,11.791,895715,0
2013-07-25,11.714,12.222,11.597,12.169,1413475,0
2013-07-26,12.222,12.467,11.897,12.394,1842648,0
2013-07-29,12.44,12.522,12.186,12.368,1362400,0
2013-07-30,12.423,12.44,12.114,12.213,1226331,0
2013-07-31,12.186,12.213,11.498,11.724,1792764,0
2013-08-01,11.878,12.105,11.69,11.942,1960093,0
2013-08-02,11.808,11.962,11.69,11.924,1325188,0
2013-08-05,11.933,11.942,11.619,11.635,1324839,0
2013-08-06,11.544,11.762,11.364,11.408,1269693,0
2013-08-07,11.364,11.39,10.766,10.791,1943296,0
2013-08-08,10.912,11.118,10.81,10.991,1572612,0
2013-08-09,10.956,11.317,10.93,11.155,1071577,0
2013-08-12,11.137,11.164,10.921,11.028,822810,0
2013-08-13,11.074,11.635,11.019,11.553,1814719,0
2013-08-14,11.544,11.571,11.309,11.373,893771,0
2013-08-15,11.299,11.299,11.019,11.074,829638,0
2013-08-16,11.028,11.263,10.93,11.074,812426,0
2013-08-19,11.083,11.099,10.666,10.666,1008778,0
2013-08-20,10.693,10.747,10.53,10.666,1110669,0
2013-08-21,10.629,10.796,10.458,10.602,885724,0
2013-08-22,10.676,10.966,10.629,10.966,442194,0
2013-08-23,11.046,11.109,10.884,11.028,525148,0
2013-08-26,11.046,11.091,10.757,10.81,894141,0
2013-08-27,10.757,10.81,9.987,9.997,2873245,0
2013-08-28,10.005,10.139,9.747,10.013,1704757,0
2013-08-29,10.005,10.412,10.005,10.386,978434,0
2013-08-30,10.412,10.485,10.103,10.141,1028698,0
2013-09-03,10.34,10.475,10.06,10.112,1513016,0
2013-09-04,10.15,10.159,9.987,10.07,1286874,0
2013-09-05,10.079,10.186,9.806,10.07,1962956,0
2013-09-06,10.15,10.367,9.86,10.268,1054477,0
2013-09-09,10.278,10.584,10.278,10.53,1668485,0
2013-09-10,10.612,11.036,10.612,10.973,1660223,0
2013-09-11,10.982,11.034,10.787,10.82,1127696,0
2013-09-12,10.775,10.93,10.449,10.558,1120352,0
2013-09-13,10.62,10.938,10.612,10.903,937656,0
2013-09-16,11.245,11.27,10.676,10.685,1511393,0
2013-09-17,10.757,10.81,10.449,10.757,2188581,0
2013-09-18,10.783,10.93,10.159,10.637,2641981,0
2013-09-19,10.712,10.93,10.367,10.467,2108429,0
2013-09-20,10.503,10.62,9.959,10.112,3408219,0
2013-09-23,10.131,10.278,9.979,10.087,1593570,0
2013-09-24,10.087,10.278,9.997,10.096,1363991,0
2013-09-25,10.122,10.33,10.051,10.195,892504,0
2013-09-26,10.239,10.395,10.212,10.278,883116,0
2013-09-27,10.177,10.386,10.131,10.314,1920190,0
2013-09-30,10.131,10.53,10.079,10.503,1621328,0
2013-10-01,10.548,11.453,10.521,11.254,3384133,0
2013-10-02,11.046,11.245,10.956,10.999,1475429,0
2013-10-03,10.921,11.009,10.548,10.912,1166182,0
2013-10-04,10.973,11.019,10.676,10.791,1205833,0
2013-10-07,10.612,10.637,10.186,10.186,1065567,0
2013-10-08,10.212,10.349,9.815,9.852,1258236,0
2013-10-09,9.868,10.195,9.615,10.079,1537610,0
2013-10-10,10.34,10.766,10.212,10.612,1692231,0
2013-10-11,10.637,10.864,10.494,10.864,948166,0
2013-10-14,10.775,11.083,10.62,11.083,1040611,0
2013-10-15,11.091,11.218,10.956,11.174,1257301,0
2013-10-16,11.254,11.39,11.174,11.236,1448260,0
2013-10-17,11.21,11.508,11.109,11.498,1170932,0
2013-10-18,11.672,12.123,11.571,11.888,2314810,0
2013-10-21,11.97,12.341,11.861,12.205,1681254,0
2013-10-22,11.842,12.043,11.645,11.87,1849063,0
2013-10-23,11.771,12.105,11.762,11.98,1344916,0
2013-10-24,11.933,12.133,11.87,11.989,1597250,0
2013-10-25,12.685,13.808,12.578,12.685,5163726,0
2013-10-28,12.794,13.127,12.612,12.821,3023030,0
2013-10-29,12.92,13.117,12.821,13.04,1931011,0
2013-10-30,13.066,13.127,12.649,12.659,1657663,0
2013-10-31,12.676,12.762,12.486,12.587,1555089,0
2013-11-01,12.621,12.703,12.178,12.604,1500278,0
2013-11-04,12.676,12.766,12.513,12.558,1525570,0
2013-11-05,12.676,12.694,12.413,12.649,1660202,0
2013-11-06,12.766,12.849,12.604,12.631,912824,0
2013-11-07,12.703,12.83,12.314,12.432,2076689,0
2013-11-08,12.423,12.965,12.423,12.721,1664952,0
2013-11-11,12.676,12.83,12.494,12.659,1419323,0
2013-11-12,12.659,12.676,12.314,12.36,1137579,0
2013-11-13,12.232,12.44,12.088,12.403,1357804,0
2013-11-14,12.403,12.459,12.178,12.314,1088653,0
2013-11-15,12.296,12.403,12.178,12.306,1227261,0
2013-11-18,12.394,12.44,11.952,11.998,1719899,0
2013-11-19,11.989,12.105,11.817,11.952,917906,0
2013-11-20,11.952,12.043,11.808,11.833,1110189,0
2013-11-21,11.861,12.251,11.842,12.043,3067817,0
2013-11-22,12.142,13.211,12.061,12.984,4583670,0
2013-11-25,13.127,13.582,12.975,13.03,3144909,0
2013-11-26,13.117,13.707,13.03,13.635,4125344,0
2013-11-27,13.682,13.763,13.483,13.625,1349079,0
2013-11-29,13.734,14.071,13.674,13.871,824887,0
2013-12-02,13.842,13.944,13.473,13.573,2867361,0
2013-12-03,13.518,13.582,13.327,13.464,1082513,0
2013-12-04,13.364,13.792,13.227,13.545,1284028,0
2013-12-05,13.509,13.842,13.419,13.792,1974750,0
2013-12-06,13.988,14.035,13.734,13.773,1373295,0
2013-12-09,13.8,13.935,13.717,13.851,1780483,0
2013-12-10,13.969,14.135,13.734,14.025,1573075,0
2013-12-11,14.043,14.089,13.354,13.464,1827195,0
2013-12-12,13.41,13.851,13.265,13.564,1966134,0
2013-12-13,13.598,13.861,13.509,13.7,2061032,0
2013-12-16,13.808,14.071,13.778,14.007,1888950,0
2013-12-17,14.323,14.759,13.944,14.586,5573366,0
2013-12-18,14.841,15.627,14.659,15.601,6883238,0
2013-12-19,15.727,15.756,15.074,15.083,3701883,0
2013-12-20,15.074,16.044,15.039,15.612,4635221,0
2013-12-23,15.824,15.991,15.436,15.746,2499841,0
2013-12-24,15.882,16.062,15.792,15.954,1150815,0
2013-12-26,16.072,16.288,15.954,16.27,1223379,0
2013-12-27,16.298,16.372,15.944,15.982,1218977,0
2013-12-30,15.935,16.162,15.808,15.944,1313629,0
2013-12-31,15.892,16.099,15.727,16.034,1147741,0
2014-01-02,16,16.034,15.302,15.393,2002903,0
2014-01-03,15.393,16.008,15.393,15.991,1259115,0
2014-01-06,16.171,16.263,15.637,15.736,1432467,0
2014-01-07,16,16.498,15.853,16.398,1828472,0
2014-01-08,16.408,16.449,15.642,15.71,2056141,0
2014-01-09,15.834,15.944,15.583,15.808,966421,0
2014-01-10,15.318,15.393,14.314,15.309,4990439,0
2014-01-13,15.292,15.878,15.177,15.466,2581569,0
2014-01-14,15.528,15.792,15.13,15.158,1637562,0
2014-01-15,15.219,15.954,15.003,15.935,2185037,0
2014-01-16,16.19,16.27,15.536,15.926,1602110,0
2014-01-17,16,16.072,15.183,15.601,2913310,0
2014-01-21,15.692,16.099,15.466,16.052,1641648,0
2014-01-22,16.116,16.751,16.091,16.559,2679717,0
2014-01-23,16.543,16.543,15.944,16.099,1845528,0
2014-01-24,15.664,15.71,14.642,14.886,7980865,0
2014-01-27,14.886,14.904,13.527,13.554,7541931,0
2014-01-28,13.674,14.224,13.564,13.891,4422200,0
2014-01-29,13.665,13.692,13.058,13.167,3146676,0
2014-01-30,13.41,13.598,13.03,13.058,4454451,0
2014-01-31,12.794,13.265,12.101,12.776,8765602,0
2014-02-03,12.694,13.03,11.933,12.314,6529583,0
2014-02-04,12.668,13.5,12.477,13.22,6608502,0
2014-02-05,13.137,13.265,12.694,12.901,4852044,0
2014-02-06,12.901,13.299,12.812,13.167,2891615,0
2014-02-07,13.265,13.564,13.184,13.545,3794506,0
2014-02-10,13.473,13.7,13.184,13.59,3249122,0
2014-02-11,13.782,13.969,13.382,13.944,2566596,0
2014-02-12,14.035,14.359,13.725,13.782,2550303,0
2014-02-13,13.607,14.089,13.237,13.825,2392402,0
2014-02-14,13.782,13.998,13.227,13.564,1852323,0
2014-02-18,13.554,14.126,13.492,13.998,2410532,0
2014-02-19,13.969,14.449,13.292,13.518,3671796,0
2014-02-20,13.674,13.833,13.4,13.437,2030203,0
2014-02-21,13.545,13.635,12.939,13.265,4087510,0
2014-02-24,13.4,13.682,13.184,13.554,2450259,0
2014-02-25,13.483,13.535,13.147,13.194,1813612,0
2014-02-26,13.227,13.392,13.061,13.274,1841791,0
2014-02-27,13.167,13.96,13.092,13.792,4749333,0
2014-02-28,13.833,14.352,13.734,14.107,5230352,0
2014-03-03,13.891,13.891,13.327,13.617,5666744,0
2014-03-04,13.833,14.35,13.682,14.306,4233719,0
2014-03-05,14.342,14.542,14.053,14.359,3219969,0
2014-03-06,14.398,14.559,14.35,14.433,1854380,0
2014-03-07,14.624,14.676,14.062,14.178,2281617,0
2014-03-10,14.161,14.323,13.8,13.951,2444394,0
2014-03-11,13.927,14.17,13.364,13.518,3162816,0
2014-03-12,13.374,13.5,12.984,13.299,3393170,0
2014-03-13,13.674,14.062,12.948,13.137,4117458,0
2014-03-14,12.984,13.074,12.612,12.721,4597294,0
2014-03-17,12.839,13.164,12.676,12.867,2078863,0
2014-03-18,12.821,13.02,12.776,12.857,4026328,0
2014-03-19,12.222,12.432,11.933,12.088,10384959,0
2014-03-20,11.851,12.351,11.842,12.114,3698445,0
2014-03-21,12.195,12.287,11.672,11.781,4027900,0
2014-03-24,11.762,11.781,11.236,11.682,3812233,0
2014-03-25,11.682,11.734,11.271,11.645,4575644,0
2014-03-26,11.762,12.043,11.581,11.581,3847447,0
2014-03-27,11.653,11.808,11.174,11.39,2787426,0
2014-03-28,11.471,11.833,11.318,11.714,2697915,0
2014-03-31,11.808,12.034,11.762,11.878,2019465,0
2014-04-01,11.851,12.251,11.771,11.962,2363656,0
2014-04-02,11.998,12.242,11.878,12.097,1973442,0
2014-04-03,12.152,12.369,11.513,11.626,2521138,0
2014-04-04,11.672,11.942,10.884,11.236,3067158,0
2014-04-07,11.193,11.193,10.783,10.864,3202961,0
2014-04-08,10.828,10.991,10.637,10.647,3948619,0
2014-04-09,10.693,11.193,10.685,11.184,2714280,0
2014-04-10,11.155,11.155,10.429,10.629,5249887,0
2014-04-11,10.458,10.647,10.186,10.278,2475096,0
2014-04-14,10.602,10.722,9.932,10.096,2779215,0
2014-04-15,10.168,10.287,9.653,10.23,3663461,0
2014-04-16,10.467,10.712,10.367,10.637,2761595,0
2014-04-17,10.73,11.028,10.584,10.855,3046136,0
2014-04-21,10.775,10.956,10.177,10.449,3168107,0
2014-04-22,10.367,10.676,10.268,10.412,2961225,0
2014-04-23,10.386,10.584,10.131,10.53,2500959,0
2014-04-24,10.62,10.766,10.141,10.23,1628646,0
2014-04-25,10.159,10.33,9.796,9.932,1951745,0
2014-04-28,9.932,9.979,9.526,9.942,2143897,0
2014-04-29,9.959,10.321,9.942,10.177,2395044,0
2014-04-30,10.159,10.34,10.051,10.222,1893860,0
2014-05-01,10.23,10.442,10.042,10.321,2793932,0
2014-05-02,10.82,10.864,9.923,10.15,2774600,0
2014-05-05,9.913,10.005,9.596,9.787,3148880,0
2014-05-06,9.706,9.732,9.2344,9.507,3344418,0
2014-05-07,9.3264,9.741,9.244,9.681,3283144,0
2014-05-08,9.696,9.951,9.596,9.653,2138110,0
2014-05-09,9.653,9.706,9.343,9.48,2342866,0
2014-05-12,9.787,9.806,9.4879,9.714,2376219,0
2014-05-13,9.751,9.806,9.343,9.4259,3652073,0
2014-05-14,9.4349,9.507,9.3264,9.3974,1765961,0
2014-05-15,9.3264,9.3616,8.5203,8.5563,8295945,0
2014-05-16,8.5472,8.6915,8.2484,8.6556,15781469,0
2014-05-19,8.8277,9.1986,8.7826,9.0731,6516526,0
2014-05-20,9.0999,9.2991,8.7643,8.8738,2643059,0
2014-05-21,8.9635,9.2169,8.9635,9.1166,3291026,0
2014-05-22,9.2169,9.596,9.1549,9.343,4557372,0
2014-05-23,9.3708,9.724,9.2721,9.706,3268891,0
2014-05-27,9.852,10.103,9.663,9.724,5663604,0
2014-05-28,9.761,9.806,9.3177,9.4073,4601226,0
2014-05-29,9.4161,9.761,9.2624,9.3352,2168264,0
2014-05-30,9.3616,9.562,9.2805,9.4073,2576582,0
2014-06-02,9.4879,10.032,9.3974,9.868,4906376,0
2014-06-03,9.969,10.367,9.843,10.349,5923127,0
2014-06-04,10.305,10.801,10.177,10.377,7559293,0
2014-06-05,10.475,10.999,10.314,10.775,5102737,0
2014-06-06,10.864,11.164,10.801,11.164,4041766,0
2014-06-09,11.463,11.527,11.055,11.091,5097811,0
2014-06-10,11.074,11.109,10.23,10.485,6538648,0
2014-06-11,10.367,10.449,10.079,10.249,4064285,0
2014-06-12,10.204,10.278,9.868,10.177,3386985,0
2014-06-13,10.15,10.439,10.141,10.268,3588259,0
2014-06-16,10.296,10.489,9.959,10.296,2723605,0
2014-06-17,10.239,10.535,10.15,10.386,3291384,0
2014-06-18,10.412,10.712,10.287,10.657,3432787,0
2014-06-19,10.747,10.783,10.467,10.647,2574750,0
2014-06-20,10.647,11.109,10.647,11.028,4534500,0
2014-06-23,11.009,11.151,10.948,11.091,2443201,0
2014-06-24,10.999,11.109,10.676,10.685,4040597,0
2014-06-25,10.568,10.702,10.204,10.647,5088724,0
2014-06-26,10.693,10.757,10.424,10.584,2569399,0
2014-06-27,10.485,10.966,10.485,10.855,3265078,0
2014-06-30,10.864,11.281,10.775,11.193,3803765,0
2014-07-01,11.227,11.626,11.193,11.489,3373000,0
2014-07-02,11.537,11.696,11.498,11.544,2518798,0
2014-07-03,11.653,11.724,11.517,11.617,1507420,0
2014-07-07,11.617,11.682,11.318,11.463,2221045,0
2014-07-08,11.427,11.427,10.921,11.174,2632668,0
2014-07-09,11.193,11.527,11.184,11.336,2840060,0
2014-07-10,11.046,11.166,10.801,11.065,3032697,0
2014-07-11,11.065,11.16,10.212,10.548,6443292,0
2014-07-14,10.685,10.738,10.168,10.558,4490881,0
2014-07-15,10.578,10.693,10.386,10.458,2376270,0
2014-07-16,10.503,10.513,10.239,10.278,2199758,0
2014-07-17,10.23,10.33,9.781,9.806,3442971,0
2014-07-18,9.796,10.15,9.761,10.112,2570299,0
2014-07-21,10.042,10.042,9.343,9.687,5152693,0
2014-07-22,9.761,10.186,9.724,9.997,2895012,0
2014-07-23,9.987,10.2,9.942,9.959,2136876,0
2014-07-24,9.951,9.979,9.751,9.852,1826384,0
2014-07-25,9.761,9.959,9.653,9.696,2368482,0
2014-07-28,9.706,9.868,9.57,9.834,2094600,0
2014-07-29,9.825,10.032,9.751,9.852,2370006,0
2014-07-30,9.942,10.159,9.815,9.904,2820251,0
2014-07-31,9.781,9.868,9.2893,9.2893,3213240,0
2014-08-01,9.834,10.096,9.4532,9.932,3624060,0
2014-08-04,9.834,10.07,9.3264,9.3708,4401302,0
2014-08-05,9.3177,9.4161,8.9635,8.9982,3463447,0
2014-08-06,8.9461,9.3177,8.7194,9.2169,2504200,0
2014-08-07,9.3352,9.672,9.2218,9.3177,2404348,0
2014-08-08,9.3177,9.4259,9.1261,9.3177,1555565,0
2014-08-11,9.3527,9.579,9.3264,9.562,1959226,0
2014-08-12,9.4879,9.601,9.3974,9.4879,2000247,0
2014-08-13,9.535,9.579,9.4161,9.516,1376420,0
2014-08-14,9.516,9.579,9.2893,9.3264,1012124,0
2014-08-15,9.4259,9.4259,9.0504,9.3177,1688641,0
2014-08-18,9.596,9.787,9.516,9.634,2129182,0
2014-08-19,9.643,9.895,9.639,9.653,3020430,0
2014-08-20,9.634,9.913,9.516,9.732,2879726,0
2014-08-21,9.724,10.06,9.634,9.959,2523846,0
2014-08-22,9.942,10.112,9.852,9.923,1555548,0
2014-08-25,10.013,10.449,9.979,10.079,2350191,0
2014-08-26,10.096,10.584,10.07,10.53,3482194,0
2014-08-27,10.584,10.602,10.287,10.33,1761822,0
2014-08-28,10.195,10.434,10.07,10.278,1362209,0
2014-08-29,10.287,10.766,10.278,10.712,2920583,0
2014-09-02,10.766,10.999,10.685,10.73,2667786,0
2014-09-03,10.766,11.041,10.521,10.548,2639277,0
2014-09-04,10.548,11.083,10.548,10.903,3942978,0
2014-09-05,10.838,10.893,10.584,10.864,1697202,0
2014-09-08,10.801,11.099,10.666,10.93,3124461,0
2014-09-09,10.893,11.009,10.657,10.775,2717519,0
2014-09-10,10.766,11.354,10.757,11.245,3693819,0
2014-09-11,11.155,11.446,11.046,11.164,3059807,0
2014-09-12,11.155,11.349,11.076,11.327,2767423,0
2014-09-15,11.318,11.318,10.874,10.884,2425617,0
2014-09-16,10.893,10.999,10.458,10.766,2682485,0
2014-09-17,10.801,11.055,10.685,10.783,1461577,0
2014-09-18,10.884,11.137,10.685,11.128,1828846,0
2014-09-19,11.164,11.218,10.722,10.783,1972333,0
2014-09-22,10.666,10.766,10.259,10.412,2618409,0
2014-09-23,10.395,10.412,10.131,10.23,2392400,0
2014-09-24,10.268,10.42,10.177,10.367,1204281,0
2014-09-25,10.33,10.503,10.131,10.212,1588106,0
2014-09-26,10.212,10.676,10.186,10.584,1658140,0
2014-09-29,10.367,10.558,10.15,10.503,2111012,0
2014-09-30,10.467,10.568,10.268,10.305,2137855,0
2014-10-01,10.305,10.349,10.079,10.141,2066255,0
2014-10-02,10.103,10.249,9.706,10.103,2258214,0
2014-10-03,10.212,10.34,9.904,9.969,3150368,0
2014-10-06,10.023,10.141,9.706,10.051,2002170,0
2014-10-07,9.959,9.979,9.706,9.86,2756771,0
2014-10-08,9.852,10.467,9.624,10.458,5389263,0
2014-10-09,10.386,10.458,9.86,9.86,2230708,0
2014-10-10,9.781,10.103,9.3264,9.3708,2601351,0
2014-10-13,9.3527,9.4631,8.9804,8.9804,3432641,0
2014-10-14,9.1721,9.535,8.9012,9.1356,2852872,0
2014-10-15,8.9376,9.549,8.6649,9.4631,3708591,0
2014-10-16,9.2083,9.696,9.0637,9.507,1964949,0
2014-10-17,9.706,9.787,9.3088,9.3352,2466428,0
2014-10-20,9.2805,9.852,9.2537,9.825,2968934,0
2014-10-21,9.942,10.412,9.791,10.259,3201297,0
2014-10-22,10.23,10.395,9.923,10.032,2101280,0
2014-10-23,10.177,10.467,10.087,10.314,2058620,0
2014-10-24,10.296,10.612,10.07,10.278,1714841,0
2014-10-27,10.168,10.204,9.895,10.051,1639473,0
2014-10-28,10.159,10.439,10.096,10.42,2625058,0
2014-10-29,10.412,10.607,10.159,10.568,2967320,0
2014-10-30,10.467,10.685,10.287,10.602,2456908,0
2014-10-31,11.924,13.573,11.799,13.354,22129233,0
2014-11-03,13.464,13.861,13.22,13.674,7070518,0
2014-11-04,13.582,13.743,13.382,13.674,5196265,0
2014-11-05,13.871,14.204,13.7,13.944,4012661,0
2014-11-06,13.998,14.261,13.808,14.224,5976506,0
2014-11-07,14.188,14.38,13.934,14.195,5280085,0
2014-11-10,14.224,14.579,14.052,14.233,3843085,0
2014-11-11,14.233,14.553,14.106,14.527,2373638,0
2014-11-12,14.415,14.687,14.315,14.588,3283924,0
2014-11-13,14.679,15.163,14.517,15.016,3068781,0
2014-11-14,14.978,15.053,14.38,14.424,3042336,0
2014-11-17,14.281,14.334,13.82,14.024,3481940,0
2014-11-18,14.034,14.616,13.934,14.024,2943145,0
2014-11-19,13.831,14.116,13.511,14.052,2860854,0
2014-11-20,13.925,13.988,13.671,13.934,1991238,0
2014-11-21,14.151,14.517,14.098,14.151,1657184,0
2014-11-24,14.251,14.334,13.963,14.042,1804366,0
2014-11-25,14.088,14.151,13.74,13.869,1607623,0
2014-11-26,13.907,14.214,13.79,14.204,1008780,0
2014-11-28,14.17,14.251,13.77,13.823,667359,0
2014-12-01,13.74,14.024,13.583,13.78,2387870,0
2014-12-02,13.831,14.324,13.823,14.088,2623259,0
2014-12-03,14.116,14.77,13.997,14.343,2988761,0
2014-12-04,14.334,14.56,14.151,14.298,3009267,0
2014-12-05,14.588,15.097,14.56,14.916,3281569,0
2014-12-08,15.016,15.206,14.779,14.88,3225938,0
2014-12-09,14.281,14.73,13.894,14.389,3676167,0
2014-12-10,14.29,14.507,13.859,13.916,2166940,0
2014-12-11,14.042,14.228,13.591,13.698,1841903,0
2014-12-12,13.461,13.595,13.151,13.25,3522801,0
2014-12-15,13.033,13.452,12.818,12.923,2955304,0
2014-12-16,12.832,12.932,12.559,12.632,2663508,0
2014-12-17,12.704,13.56,12.632,13.479,3326939,0
2014-12-18,13.652,14.006,13.332,13.77,2504725,0
2014-12-19,13.869,14.052,13.25,13.278,3059233,0
2014-12-22,13.313,13.907,13.278,13.899,1795266,0
2014-12-23,14.042,14.38,13.968,14.17,1952118,0
2014-12-24,14.324,14.553,14.298,14.469,1000397,0
2014-12-26,14.517,14.635,14.469,14.579,858855,0
2014-12-29,14.527,14.66,14.446,14.598,977126,0
2014-12-30,14.517,14.626,14.38,14.415,1214961,0
2014-12-31,14.488,14.626,14.161,14.266,968289,0
2015-01-02,14.415,14.569,13.816,14.034,1329303,0
2015-01-05,13.849,13.925,13.25,13.433,1755532,0
2015-01-06,13.523,13.632,12.823,13.313,3467573,0
2015-01-07,13.506,13.849,13.443,13.74,1960153,0
2015-01-08,13.916,14.078,13.77,13.899,1663530,0
2015-01-09,13.879,13.916,13.586,13.662,1187625,0
2015-01-12,13.514,13.632,13.369,13.423,1044839,0
2015-01-13,13.671,13.997,13.309,13.569,1452475,0
2015-01-14,13.879,13.942,13.26,13.811,3730028,0
2015-01-15,13.816,14.281,13.586,14.106,3522350,0
2015-01-16,14.052,14.606,13.77,14.579,2980620,0
2015-01-20,14.56,14.863,14.36,14.77,2091608,0
2015-01-21,14.653,14.89,14.579,14.735,2395081,0
2015-01-22,14.899,16.143,14.788,16.018,4508973,0
2015-01-23,16.018,16.364,15.872,16.025,2407961,0
2015-01-26,16.1,16.936,16.008,16.745,2672531,0
2015-01-27,16.354,16.628,16.1,16.491,2009291,0
2015-01-28,16.837,16.837,15.973,16,1227927,0
2015-01-29,15.973,16.191,15.816,16.127,1672358,0
2015-01-30,15.935,16.143,15.806,15.852,1595638,0
2015-02-02,15.963,16.117,15.552,16.1,1296933,0
2015-02-03,16.335,16.736,15.8,16.481,2282390,0
2015-02-04,16.451,16.818,16.383,16.61,1974168,0
2015-02-05,16.837,17.282,16.79,17.127,2265713,0
2015-02-06,16.072,17.636,16.062,16.718,4478545,0
2015-02-09,16.637,17.173,16.572,16.953,1449504,0
2015-02-10,17.182,17.516,16.982,17.263,1532100,0
2015-02-11,17.246,17.447,17.082,17.299,1080620,0
2015-02-12,17.381,17.765,16.409,16.754,4347472,0
2015-02-13,16.866,17.505,16.663,17.44,2140118,0
2015-02-17,17.341,17.44,16.772,16.927,1854843,0
2015-02-18,16.918,17.064,16.679,16.909,1329542,0
2015-02-19,17.211,17.403,16.818,17.285,1851786,0
2015-02-20,17.221,17.403,16.937,17.321,1405670,0
2015-02-23,17.265,17.321,17.002,17.166,735833,0
2015-02-24,17.211,17.478,17.166,17.311,1240724,0
2015-02-25,17.311,17.321,17.002,17.202,1398301,0
2015-02-26,17.238,17.622,17.121,17.316,1044729,0
2015-02-27,17.238,17.403,16.974,17.084,1437307,0
2015-03-02,17.093,17.769,17.028,17.769,2304501,0
2015-03-03,17.659,17.823,17.605,17.706,1911519,0
2015-03-04,17.586,17.859,17.376,17.813,1726186,0
2015-03-05,18.317,18.783,17.914,18.546,2538955,0
2015-03-06,18.482,19.221,18.409,18.783,2794524,0
2015-03-09,19.021,19.195,18.536,18.867,2044117,0
2015-03-10,18.628,19.047,18.4,18.838,1936901,0
2015-03-11,18.848,19.388,18.765,19.021,2420031,0
2015-03-12,19.249,19.48,18.71,19.057,1904954,0
2015-03-13,18.946,19.423,18.765,19.35,1730782,0
2015-03-16,19.369,20.145,19.066,19.952,2287761,0
2015-03-17,19.871,20.101,19.259,19.734,1987445,0
2015-03-18,19.708,19.99,18.838,19.066,3165954,0
2015-03-19,19.086,19.321,18.956,19.204,2247061,0
2015-03-20,19.35,20.428,19.268,20.32,2931389,0
2015-03-23,20.256,20.329,19.826,20.018,1480465,0
2015-03-24,19.908,20.027,19.708,19.871,1069429,0
2015-03-25,20.373,20.657,19.331,19.397,1639429,0
2015-03-26,19.167,19.213,18.665,18.946,2114684,0
2015-03-27,18.976,19.579,18.693,19.55,1827497,0
2015-03-30,20.072,20.201,19.642,19.79,1699711,0
2015-03-31,19.771,19.869,19.392,19.617,1133131,0
2015-04-01,19.608,19.708,18.976,19.314,1588119,0
2015-04-02,19.34,20.091,19.277,19.861,1717107,0
2015-04-06,19.579,19.589,18.921,18.938,1884605,0
2015-04-07,18.921,19.177,18.727,18.819,1937669,0
2015-04-08,18.912,19.734,18.838,19.659,2349140,0
2015-04-09,19.688,20.018,19.249,19.918,2015604,0
2015-04-10,20.027,20.639,19.88,20.448,1584177,0
2015-04-13,20.409,20.775,20.221,20.419,1303120,0
2015-04-14,20.282,20.503,19.096,19.752,4309450,0
2015-04-15,19.936,20.3,19.669,19.88,1593193,0
2015-04-16,19.771,19.926,19.46,19.625,1441741,0
2015-04-17,19.44,19.46,18.803,19.167,2496068,0
2015-04-20,19.177,19.625,19.086,19.599,1728472,0
2015-04-21,19.688,20.153,19.608,19.708,1411007,0
2015-04-22,19.678,19.678,19.042,19.23,2975556,0
2015-04-23,19.096,19.762,19.012,19.708,1592058,0
2015-04-24,19.708,19.771,19.057,19.268,2279992,0
2015-04-27,19.65,19.669,18.152,18.281,4158909,0
2015-04-28,18.363,18.71,18.052,18.482,2616412,0
2015-04-29,18.262,18.281,17.321,17.45,4623661,0
2015-04-30,17.084,17.696,17.084,17.403,3773914,0
2015-05-01,17.211,18.281,16.525,18.209,6767007,0
2015-05-04,18.647,18.718,17.568,17.933,2691357,0
2015-05-05,17.897,18.034,17.103,17.411,2736976,0
2015-05-06,17.497,17.568,17.321,17.539,2574514,0
2015-05-07,17.549,18.007,17.403,17.622,3665733,0
2015-05-08,17.832,18.317,17.63,18.143,2644421,0
2015-05-11,18.072,18.511,17.638,17.969,3871591,0
2015-05-12,17.704,18.116,17.604,17.786,2711841,0
2015-05-13,17.841,17.906,17.143,17.18,3462106,0
2015-05-14,17.208,17.51,17.162,17.401,2147892,0
2015-05-15,17.401,17.437,16.832,16.988,2554974,0
2015-05-18,16.922,17.896,16.905,17.886,5216999,0
2015-05-19,18.089,18.87,18.081,18.73,4616902,0
2015-05-20,18.73,18.915,18.382,18.897,2699468,0
2015-05-21,18.841,18.98,18.391,18.419,2983646,0
2015-05-22,18.346,19.025,18.3,18.814,2284642,0
2015-05-26,18.749,19.025,18.568,18.814,2310171,0
2015-05-27,18.841,19.622,18.612,19.565,4013134,0
2015-05-28,19.446,20.061,19.373,20.03,2557646,0
2015-05-29,19.916,19.96,19.281,19.605,2771056,0
2015-06-01,19.705,19.731,19.273,19.476,1569388,0
2015-06-02,19.383,19.476,18.768,18.97,2426704,0
2015-06-03,19.336,20.071,19.226,19.96,4707343,0
2015-06-04,19.769,19.896,19.116,19.2,3195472,0
2015-06-05,19.364,20.125,19.2,20.044,2267426,0
2015-06-08,19.759,20.153,19.685,19.896,2100821,0
2015-06-09,19.896,20.007,19.383,19.84,2354141,0
2015-06-10,20.97,21.164,20.631,20.999,11520476,0
2015-06-11,20.952,21.218,20.769,20.942,20822031,0
2015-06-12,20.979,21.337,20.401,20.566,5147339,0
2015-06-15,20.373,20.549,20.108,20.281,3450991,0
2015-06-16,20.19,20.823,20.18,20.823,2649454,0
2015-06-17,20.896,21.09,20.061,20.116,4061297,0
2015-06-18,20.19,20.512,20.09,20.153,3094461,0
2015-06-19,20.17,20.473,20.044,20.162,2963160,0
2015-06-22,20.116,20.559,19.823,20.539,2852236,0
2015-06-23,20.594,21.127,20.539,20.961,2572180,0
2015-06-24,20.952,21.154,20.75,21.062,3005002,0
2015-06-25,21.127,21.236,20.905,21.043,2630602,0
2015-06-26,21.21,22.21,20.934,22.109,5720816,0
2015-06-29,21.245,21.346,19.878,20.007,5792296,0
2015-06-30,20.255,20.603,19.943,20.157,2672259,0
2015-07-01,20.559,20.76,20.392,20.512,2298916,0
2015-07-02,20.521,21.023,20.409,20.979,2587126,0
2015-07-06,20.448,20.539,19.383,20.144,3798368,0
2015-07-07,20.044,21.09,19.411,21.071,5389456,0
2015-07-08,20.584,20.584,18.932,19.326,5476300,0
2015-07-09,19.759,19.96,19.19,19.731,4700369,0
2015-07-10,20.21,20.473,19.878,20.1,2879258,0
2015-07-13,20.448,20.722,20.09,20.281,2011689,0
2015-07-14,20.227,20.658,20.007,20.246,2908632,0
2015-07-15,20.365,20.409,19.979,20.18,1983848,0
2015-07-16,20.512,21.778,20.512,21.733,4078949,0
2015-07-17,21.742,21.833,20.805,21.164,3196997,0
2015-07-20,21.245,21.528,20.787,21.383,2676476,0
2015-07-21,21.31,21.631,21.071,21.283,2477508,0
2015-07-22,21.099,21.724,20.961,21.476,1891502,0
2015-07-23,21.521,21.916,21.438,21.567,1436578,0
2015-07-24,21.547,21.547,20.769,21.053,1327723,0
2015-07-27,20.667,21.033,20.246,20.924,1720429,0
2015-07-28,21.245,21.245,20.428,20.823,2194310,0
2015-07-29,20.879,21.09,20.448,20.989,1598934,0
2015-07-30,20.823,21.42,20.622,21.3,1880387,0
2015-07-31,22.365,22.888,21.769,22.851,3433449,0
2015-08-03,22.944,23.952,22.759,23.926,4191076,0
2015-08-04,23.86,23.971,22.944,23.227,4070124,0
2015-08-05,23.734,24.071,23.313,23.364,2422701,0
2015-08-06,23.364,23.705,21.966,22.631,2733682,0
2015-08-07,22.697,22.998,22.357,22.788,2141901,0
2015-08-10,23.773,23.892,23.045,23.22,2319967,0
2015-08-11,22.878,23.366,22.798,23.238,2394817,0
2015-08-12,22.697,22.935,21.673,22.346,4214823,0
2015-08-13,22.28,22.437,21.913,22.2,1363090,0
2015-08-14,22.161,22.63,21.913,22.63,1154987,0
2015-08-17,22.456,22.778,22.235,22.749,1353422,0
2015-08-18,22.86,23.11,22.538,22.697,1634947,0
2015-08-19,22.521,22.557,21.774,21.94,1815786,0
2015-08-20,21.415,21.525,20.035,20.109,5153672,0
2015-08-21,19.554,19.832,18.691,18.818,5614082,0
2015-08-24,17.033,18.533,15.808,17.605,5791340,0
2015-08-25,18.442,18.597,17.088,17.098,4255444,0
2015-08-26,16.692,16.997,15.569,16.508,7825978,0
2015-08-27,16.802,18.184,16.721,17.99,6496016,0
2015-08-28,17.558,18.184,17.418,18.111,4266957,0
2015-08-31,17.402,17.807,17.171,17.262,4854879,0
2015-09-01,16.739,16.811,15.644,15.8,5326690,0
2015-09-02,16.241,16.572,15.439,16.261,2703804,0
2015-09-03,16.176,16.849,15.956,16.554,4955127,0
2015-09-04,16.371,16.628,15.439,15.67,2460620,0
2015-09-08,16.112,16.702,15.984,16.646,2781028,0
2015-09-09,17.033,17.724,16.646,16.682,5034957,0
2015-09-10,16.536,17.014,16.501,16.748,2721361,0
2015-09-11,16.591,16.757,16.261,16.546,2060272,0
2015-09-14,16.637,16.739,16.251,16.371,1420328,0
2015-09-15,16.381,16.904,15.975,16.831,3382089,0
2015-09-16,16.784,17.171,16.672,17.125,3438135,0
2015-09-17,17.152,17.807,17.033,17.143,3881952,0
2015-09-18,16.757,16.831,16.251,16.491,4878338,0
2015-09-21,16.213,16.979,16.122,16.702,3030186,0
2015-09-22,16.306,16.461,15.901,16.158,2385242,0
2015-09-23,16.278,16.554,16.066,16.186,2141625,0
2015-09-24,15.946,16.011,15.349,15.715,4378179,0
2015-09-25,16.075,16.232,15.523,15.661,2748770,0
2015-09-28,15.302,15.67,14.04,14.377,5564285,0
2015-09-29,14.611,15.007,14.205,14.401,3023775,0
2015-09-30,14.712,14.906,14.463,14.852,3596383,0
2015-10-01,14.548,14.796,13.625,14.105,4879533,0
2015-10-02,13.665,14.411,13.516,14.411,3400120,0
2015-10-05,14.879,15.209,14.689,14.768,3477014,0
2015-10-06,14.428,14.898,14.382,14.812,3134996,0
2015-10-07,15.027,15.449,14.812,15.394,2895398,0
2015-10-08,15.403,15.411,14.924,15.359,2491359,0
2015-10-09,15.579,15.67,15.266,15.541,2563803,0
2015-10-12,15.165,15.541,15.099,15.302,2028105,0
2015-10-13,15.191,15.319,14.17,14.252,2427709,0
2015-10-14,14.307,14.401,13.735,13.921,2985217,0
2015-10-15,14.189,14.915,14.141,14.889,2672414,0
2015-10-16,14.962,15.127,14.482,14.924,2721291,0
2015-10-19,14.852,15.182,14.804,15.118,2019001,0
2015-10-20,15.174,15.257,14.906,15.118,1869007,0
2015-10-21,15.218,15.359,14.915,15.072,2224823,0
2015-10-22,15.228,16.572,15.228,16.481,3652100,0
2015-10-23,16.748,17.374,16.748,17.152,4497869,0
2015-10-26,17.069,17.198,16.637,16.811,2708475,0
2015-10-27,16.646,16.886,16.361,16.656,3652752,0
2015-10-28,16.665,17.853,16.665,17.844,3428249,0
2015-10-29,17.724,17.99,17.318,17.567,3866069,0
2015-10-30,16.997,18.267,16.94,17.706,2556960,0
2015-11-02,18.009,18.313,17.825,17.935,3647911,0
2015-11-03,17.834,18.691,17.834,18.673,3557934,0
2015-11-04,18.717,18.755,18.235,18.525,2945289,0
2015-11-05,18.496,18.774,18.422,18.616,1846525,0
2015-11-06,19.636,19.636,18.757,19.552,3118875,0
2015-11-09,19.459,19.479,19.037,19.187,1959087,0
2015-11-10,19.095,19.318,18.87,19.31,1532087,0
2015-11-11,19.375,19.581,19.273,19.375,1024382,0
2015-11-12,19.273,19.591,18.738,18.747,2565551,0
2015-11-13,18.683,18.991,18.364,18.597,1588071,0
2015-11-16,18.607,19.169,18.411,19.169,1757091,0
2015-11-17,19.141,19.703,18.924,19.001,1808909,0
2015-11-18,19.234,19.61,18.888,19.561,2105498,0
2015-11-19,19.517,19.739,19.346,19.703,1501317,0
2015-11-20,19.88,20.012,19.703,19.842,1630806,0
2015-11-23,19.89,20.301,19.636,20.04,3213643,0
2015-11-24,19.731,20.311,19.61,19.945,1940644,0
2015-11-25,20.142,20.478,19.927,20.452,1802498,0
2015-11-27,20.386,20.498,19.644,20.272,1014981,0
2015-11-30,20.263,20.461,20.067,20.357,2200156,0
2015-12-01,20.62,20.899,20.133,20.535,3305875,0
2015-12-02,20.591,20.722,20.052,20.097,3269608,0
2015-12-03,19.403,19.421,17.643,17.876,6014353,0
2015-12-04,17.784,18.494,17.53,18.327,3498051,0
2015-12-07,18.327,18.335,17.7,17.886,2348558,0
2015-12-08,17.607,17.891,17.212,17.84,2777444,0
2015-12-09,17.755,17.886,17.052,17.11,2488412,0
2015-12-10,17.156,17.578,16.931,17.306,1840213,0
2015-12-11,16.736,16.8,16.24,16.493,2606042,0
2015-12-14,16.586,16.763,15.8,16.249,1947602,0
2015-12-15,16.313,16.566,15.791,15.949,5924175,0
2015-12-16,16.453,16.745,15.491,16.211,5125011,0
2015-12-17,16.381,16.444,15.19,15.19,4015904,0
2015-12-18,15.097,15.164,14.319,14.752,7163734,0
2015-12-21,14.572,15.116,14.068,15.116,2929555,0
2015-12-22,15.209,15.321,14.479,14.835,2008253,0
2015-12-23,14.975,15.594,14.676,15.536,2561064,0
2015-12-24,15.546,15.594,15.059,15.135,733111,0
2015-12-28,15.032,15.181,14.806,15.164,1256080,0
2015-12-29,15.321,15.473,14.909,15.247,1803410,0
2015-12-30,15.181,15.397,14.947,15.051,1115807,0
2015-12-31,14.975,15.087,14.676,14.676,1666750,0
2016-01-04,14.275,14.367,13.701,14.329,3444817,0
2016-01-05,14.406,14.63,13.9,14.236,4235059,0
2016-01-06,13.984,14.058,13.413,13.525,4553007,0
2016-01-07,13.067,13.198,12.794,12.982,5983517,0
2016-01-08,13.253,13.384,12.411,12.449,3382042,0
2016-01-11,12.056,12.393,11.204,11.465,7787587,0
2016-01-12,11.708,11.775,10.96,11.456,4801740,0
2016-01-13,11.55,11.615,10.399,10.801,5744787,0
2016-01-14,10.782,11.278,10.361,11.186,4888297,0
2016-01-15,10.558,10.749,10.127,10.66,6598176,0
2016-01-19,11.035,11.035,10.296,10.483,3831605,0
2016-01-20,10.184,10.478,9.665,10.278,6339222,0
2016-01-21,10.332,11.353,10.174,10.736,4867475,0
2016-01-22,11.138,12.093,11.138,11.765,5400115,0
2016-01-25,11.595,11.691,10.791,11.007,4696308,0
2016-01-26,11.035,11.204,10.651,10.839,3165830,0
2016-01-27,10.811,11.091,10.455,10.596,2085314,0
2016-01-28,10.801,10.955,10.417,10.587,2017625,0
2016-01-29,10.856,11.479,10.845,11.232,3799474,0
2016-02-01,11.055,11.419,10.914,11.278,3178995,0
2016-02-02,10.96,10.988,10.436,10.568,2933254,0
2016-02-03,10.811,10.942,9.753,10.455,4122527,0
2016-02-04,10.426,10.965,10.306,10.932,4795115,0
2016-02-05,10.332,10.914,10.1,10.156,4931647,0
2016-02-08,9.818,9.865,9.128,9.529,7329536,0
2016-02-09,9.3688,9.93,9.2991,9.763,4216156,0
2016-02-10,9.4989,10.446,9.4989,9.696,4200962,0
2016-02-11,9.3507,9.68,9.1919,9.4889,3168233,0
2016-02-12,9.755,9.964,9.504,9.85,2219657,0
2016-02-16,10.095,10.586,9.954,10.528,2596991,0
2016-02-17,10.416,11.481,10.416,11.198,3778675,0
2016-02-18,11.331,11.453,10.952,11.236,2897844,0
2016-02-19,10.944,11.085,10.454,10.67,3179588,0
2016-02-22,10.878,11.048,10.802,11.038,2270283,0
2016-02-23,10.926,11.539,10.745,10.916,3423244,0
2016-02-24,10.651,11.243,10.171,10.868,2717479,0
2016-02-25,10.888,11.245,10.557,10.952,1231368,0
2016-02-26,11.085,11.388,10.99,11.236,2280281,0
2016-02-29,11.208,11.395,11.103,11.18,1974558,0
2016-03-01,11.208,11.707,11.18,11.671,2682201,0
2016-03-02,11.671,11.935,11.378,11.905,2891447,0
2016-03-03,11.905,12.482,11.671,12.472,3489151,0
2016-03-04,12.586,12.944,12.396,12.632,4350249,0
2016-03-07,12.567,12.726,12.071,12.69,3067541,0
2016-03-08,12.519,12.794,12.094,12.142,2296857,0
2016-03-09,12.217,12.378,11.812,12.142,2104410,0
2016-03-10,12.33,12.396,11.349,11.593,3124383,0
2016-03-11,11.887,12.166,11.652,12.114,1714663,0
2016-03-14,12.094,12.245,11.707,12.171,2093499,0
2016-03-15,12.008,12.008,11.151,11.302,3571630,0
2016-03-16,11.283,11.661,11.093,11.593,2918252,0
2016-03-17,11.519,11.613,11.189,11.481,2979619,0
2016-03-18,11.539,11.935,11.463,11.707,2937475,0
2016-03-21,11.697,11.868,11.613,11.821,1576216,0
2016-03-22,11.661,11.784,11.245,11.388,2448291,0
2016-03-23,11.273,11.349,10.83,10.868,2424842,0
2016-03-24,10.726,10.916,10.49,10.878,2191746,0
2016-03-28,10.897,10.952,10.429,10.68,1657014,0
2016-03-29,10.623,11.312,10.265,11.198,2534025,0
2016-03-30,11.151,11.321,10.632,10.848,3433958,0
2016-03-31,10.848,10.944,10.651,10.783,1950645,0
2016-04-01,10.708,10.873,10.412,10.538,3668973,0
2016-04-04,10.454,10.557,10.303,10.339,3321190,0
2016-04-05,10.142,10.152,9.519,9.811,4767811,0
2016-04-06,9.785,10.216,9.785,10.207,3777174,0
2016-04-07,9.973,10.077,9.549,9.662,2653054,0
2016-04-08,9.802,9.982,9.4989,9.662,2177946,0
2016-04-11,9.792,10.048,9.688,9.755,1481506,0
2016-04-12,9.726,10.255,9.652,10.207,2706457,0
2016-04-13,10.339,11.405,10.285,11.354,5008129,0
2016-04-14,11.331,11.784,11.283,11.69,3030427,0
2016-04-15,11.613,11.652,11.093,11.151,2341919,0
2016-04-18,10.981,11.227,10.848,11.123,1578275,0
2016-04-19,11.227,11.336,11.057,11.236,2076267,0
2016-04-20,11.331,11.69,11.208,11.603,2202808,0
2016-04-21,11.652,11.774,11.519,11.585,1610270,0
2016-04-22,11.539,12.152,11.539,12.067,2236222,0
2016-04-25,11.915,11.972,11.613,11.859,2200030,0
2016-04-26,11.896,12.142,11.756,12.122,1786137,0
2016-04-27,12.067,12.387,11.831,12.255,2568941,0
2016-04-28,11.859,11.925,11.161,11.161,4202545,0
2016-04-29,11.585,11.585,10.162,10.275,4784921,0
2016-05-02,10.329,10.454,9.652,10.303,4363862,0
2016-05-03,10.152,10.245,9.745,9.991,2856054,0
2016-05-04,9.716,9.954,9.539,9.681,4271537,0
2016-05-05,9.755,9.986,9.549,9.934,2270855,0
2016-05-06,9.811,9.973,9.632,9.895,2139759,0
2016-05-09,10.191,10.274,9.887,10.01,2312803,0
2016-05-10,10.219,10.562,10.149,10.486,2635503,0
2016-05-11,10.428,10.495,10.154,10.164,2303559,0
2016-05-12,10.191,10.458,9.725,9.934,2018228,0
2016-05-13,9.934,10.164,9.754,9.878,2258349,0
2016-05-16,9.934,10.263,9.868,10.039,2100689,0
2016-05-17,10.058,10.372,9.954,10.01,2064592,0
2016-05-18,9.954,10.524,9.954,10.505,2195780,0
2016-05-19,10.315,10.628,9.992,10.164,2079677,0
2016-05-20,10.238,10.486,10.172,10.333,2361721,0
2016-05-23,10.343,10.572,10.323,10.458,2144035,0
2016-05-24,10.458,10.828,10.377,10.819,2947818,0
2016-05-25,10.961,11.313,10.789,11.303,3950725,0
2016-05-26,11.38,11.392,11.151,11.323,1813866,0
2016-05-27,11.333,11.751,11.274,11.741,1966743,0
2016-05-31,11.855,12.093,11.675,11.797,2415563,0
2016-06-01,11.323,11.408,10.932,11.246,2921487,0
2016-06-02,11.161,11.313,11.066,11.303,1557038,0
2016-06-03,10.999,11.093,10.428,10.676,2571112,0
2016-06-06,10.686,11.056,10.659,10.895,1886657,0
2016-06-07,10.924,11.028,10.6,10.828,1899360,0
2016-06-08,10.866,11.028,10.752,10.809,1501615,0
2016-06-09,10.647,10.809,10.219,10.362,1957800,0
2016-06-10,10.114,10.296,9.84,9.905,2298426,0
2016-06-13,9.791,10.029,9.65,9.887,3133214,0
2016-06-14,9.784,9.992,9.516,9.63,3507682,0
2016-06-15,9.696,10.029,9.63,9.791,2479593,0
2016-06-16,9.696,10.049,9.4309,10.029,2540935,0
2016-06-17,10.049,10.524,10,10.201,3843997,0
2016-06-20,10.248,10.6,9.944,10.019,2923878,0
2016-06-21,10.049,10.134,9.801,9.887,1996770,0
2016-06-22,9.944,10.018,9.791,9.84,1831283,0
2016-06-23,10.019,10.343,9.983,10.323,1996286,0
2016-06-24,9.506,9.65,9.4309,9.4502,7209253,0
2016-06-27,8.9934,9.1261,8.2709,8.4135,6245607,0
2016-06-28,8.5086,8.9839,8.3089,8.6226,4368796,0
2016-06-29,8.708,9.0218,8.5655,8.9554,2248410,0
2016-06-30,8.9554,9.3069,8.7842,9.3069,2914619,0
2016-07-01,9.2595,9.506,9.1645,9.2785,2959874,0
2016-07-05,9.1356,9.2874,8.8222,8.9934,1684933,0
2016-07-06,8.9173,8.9715,8.5845,8.8793,2544258,0
2016-07-07,8.8602,9.1166,8.8032,8.9267,2131659,0
2016-07-08,9.1549,9.4211,9.0884,9.2499,2460611,0
2016-07-11,9.3557,9.944,9.3069,9.801,3336328,0
2016-07-12,9.974,10.515,9.905,10.296,4648540,0
2016-07-13,10.306,10.382,10.104,10.367,2059027,0
2016-07-14,10.572,10.904,10.476,10.695,3545217,0
2016-07-15,10.772,10.937,10.533,10.914,2038367,0
2016-07-18,10.97,11.113,10.809,11.103,1490699,0
2016-07-19,11.028,11.093,10.794,10.856,1838997,0
2016-07-20,10.924,11.389,10.757,11.371,2574554,0
2016-07-21,11.342,11.475,10.881,10.951,2262199,0
2016-07-22,11.028,11.266,10.904,11.256,1727445,0
2016-07-25,11.199,11.465,11.113,11.274,2106694,0
2016-07-26,11.113,11.209,10.666,10.742,4920036,0
2016-07-27,10.989,11.108,10.542,10.657,3999024,0
2016-07-28,10.619,10.637,10.258,10.582,3653368,0
2016-07-29,10.258,10.343,9.4013,9.4502,5545021,0
2016-08-01,9.4691,9.859,9.2785,9.601,3702987,0
2016-08-02,9.516,9.65,9.1261,9.2972,2804208,0
2016-08-03,9.3638,9.4013,9.1356,9.2595,2225066,0
2016-08-04,9.4502,9.764,9.2547,9.582,3126569,0
2016-08-05,9.764,10.164,9.764,9.915,2626152,0
2016-08-08,10.221,10.281,9.91,10.04,1702460,0
2016-08-09,10.069,10.184,9.887,9.915,1353904,0
2016-08-10,9.944,10.116,9.829,9.887,1025231,0
2016-08-11,10.02,10.156,9.887,9.993,1245189,0
2016-08-12,9.974,10.05,9.863,9.984,972039,0
2016-08-15,9.993,10.241,9.993,10.136,1463972,0
2016-08-16,10.136,10.221,9.8,9.878,1434058,0
2016-08-17,9.878,9.974,9.638,9.839,1484736,0
2016-08-18,9.819,10.069,9.694,9.753,1864641,0
2016-08-19,9.638,9.839,9.588,9.686,1578927,0
2016-08-22,9.713,9.925,9.4073,9.8,2737979,0
2016-08-23,9.878,10.02,9.783,9.79,1669706,0
2016-08-24,9.839,9.895,9.503,9.533,2326007,0
2016-08-25,9.475,9.608,9.341,9.4462,1545972,0
2016-08-26,9.483,9.653,9.3507,9.483,1744407,0
2016-08-29,9.668,9.733,9.4631,9.668,1598191,0
2016-08-30,9.686,9.859,9.553,9.859,2085542,0
2016-08-31,9.944,10.166,9.859,10.059,2264616,0
2016-09-01,10.193,10.29,9.738,9.839,2121459,0
2016-09-02,9.915,10.04,9.753,9.934,1219295,0
2016-09-06,10.03,10.059,9.638,9.648,1658240,0
2016-09-07,9.915,9.915,9.638,9.733,1014340,0
2016-09-08,9.723,9.925,9.618,9.849,1293106,0
2016-09-09,9.763,9.839,9.58,9.668,2511070,0
2016-09-12,9.553,10.088,9.513,10.04,1755584,0
2016-09-13,9.905,10.098,9.686,9.8,1079526,0
2016-09-14,9.849,9.895,9.588,9.773,1256794,0
2016-09-15,9.8,10.356,9.8,10.299,2679868,0
2016-09-16,10.166,10.422,10.001,10.356,3380506,0
2016-09-19,10.49,10.682,10.317,10.481,2232974,0
2016-09-20,10.587,10.587,10.317,10.336,1551675,0
2016-09-21,10.299,10.39,9.819,9.934,2398596,0
2016-09-22,10.05,10.156,9.79,9.819,1623865,0
2016-09-23,9.79,10.05,9.543,9.753,2892057,0
2016-09-26,9.58,9.671,9.1874,9.2874,3822140,0
2016-09-27,9.2547,9.4661,9.1586,9.2922,2045520,0
2016-09-28,9.3507,9.743,9.13,9.668,3048449,0
2016-09-29,9.678,9.809,9.3875,9.4412,1794642,0
2016-09-30,9.523,9.974,9.483,9.859,2282585,0
2016-10-03,9.868,10.069,9.673,9.783,1590309,0
2016-10-04,9.753,9.984,9.686,9.743,1125830,0
2016-10-05,9.809,9.954,9.588,9.868,1802469,0
2016-10-06,9.984,9.984,9.648,9.895,1481307,0
2016-10-07,9.878,9.878,9.533,9.8,2418036,0
2016-10-10,9.905,9.993,9.743,9.809,1140857,0
2016-10-11,9.763,9.849,9.4661,9.543,1719755,0
2016-10-12,9.483,9.618,9.4452,9.523,814482,0
2016-10-13,9.3974,9.4171,9.0964,9.2737,2577047,0
2016-10-14,9.341,9.341,9.0197,9.0916,1777110,0
2016-10-17,9.0628,9.13,8.9766,9.1012,1224233,0
2016-10-18,9.1778,9.1874,8.9574,9.0533,3275264,0
2016-10-19,9.1012,9.3507,9.0246,9.2922,1360842,0
2016-10-20,9.2644,9.3313,9.0533,9.1586,1197714,0
2016-10-21,9.0628,9.2547,9.015,9.1966,953404,0
2016-10-24,9.2922,9.618,9.2479,9.598,1786565,0
2016-10-25,9.562,9.689,9.2354,9.4073,2057770,0
2016-10-26,9.245,9.475,9.2257,9.4171,1397933,0
2016-10-27,9.4661,9.503,9.2922,9.3606,1674963,0
2016-10-28,9.2644,9.3313,8.555,8.6604,4399835,0
2016-10-31,8.6604,8.7562,8.2053,8.2198,3803578,0
2016-11-01,8.2485,8.4018,8.0953,8.2964,3138796,0
2016-11-02,8.0665,8.1432,7.8892,7.9709,2703469,0
2016-11-03,7.9612,8.0569,7.875,7.9419,1427683,0
2016-11-04,7.8941,8.0953,7.8127,8.0282,2858120,0
2016-11-07,8.3184,8.4442,8.0959,8.125,2544875,0
2016-11-08,8.1346,8.2652,7.7381,8.0959,2556856,0
2016-11-09,7.7381,8.8263,7.7381,8.7634,4969397,0
2016-11-10,8.9567,9.3147,8.8504,9.0922,3790039,0
2016-11-11,8.9956,9.1599,8.686,8.8117,2753390,0
2016-11-14,8.802,9.2566,8.802,9.0824,2352729,0
2016-11-15,9.0824,9.2373,8.9181,9.2083,1486246,0
2016-11-16,9.0245,9.1889,8.9567,9.1019,1074806,0
2016-11-17,9.0922,9.2373,8.9858,9.1986,1962551,0
2016-11-18,9.1986,9.575,9.1986,9.518,2070678,0
2016-11-21,9.72,9.914,9.619,9.876,1976617,0
2016-11-22,9.894,10.273,9.886,10.223,2584008,0
2016-11-23,10.263,10.921,10.089,10.862,3648749,0
2016-11-25,10.862,10.978,10.612,10.659,1557458,0
2016-11-28,10.582,10.814,10.409,10.446,2975932,0
2016-11-29,10.446,10.698,10.324,10.475,2197608,0
2016-11-30,10.639,10.824,10.526,10.688,1716216,0
2016-12-01,10.737,11.24,10.693,11.036,3650894,0
2016-12-02,11.055,11.191,10.659,10.824,2123449,0
2016-12-05,10.968,11.124,10.746,10.843,2158996,0
2016-12-06,10.814,11.317,10.704,11.317,2803266,0
2016-12-07,11.366,12.052,11.259,12.003,3479769,0
2016-12-08,12.003,12.545,11.887,12.526,3542889,0
2016-12-09,12.671,12.884,12.362,12.39,3615278,0
2016-12-12,12.526,12.526,11.878,11.956,4022304,0
2016-12-13,12.091,12.149,11.815,12.003,2368497,0
2016-12-14,11.975,12.101,11.796,12.042,3258216,0
2016-12-15,12.111,12.506,11.946,12.022,2974456,0
2016-12-16,11.946,12.062,11.549,11.607,4998738,0
2016-12-19,11.685,11.918,11.501,11.743,1929144,0
2016-12-20,11.743,11.81,11.481,11.8,1932333,0
2016-12-21,11.781,11.897,11.597,11.646,1727905,0
2016-12-22,11.607,11.607,11.06,11.134,2059219,0
2016-12-23,11.152,11.191,10.852,11.084,2339794,0
2016-12-27,11.075,11.481,11.075,11.317,2152086,0
2016-12-28,11.472,11.578,11.084,11.104,1176340,0
2016-12-29,10.998,11.171,10.843,10.911,1291937,0
2016-12-30,10.892,10.949,10.708,10.776,1984844,0
2017-01-03,11.018,11.511,10.892,11.501,2552837,0
2017-01-04,11.423,11.926,11.385,11.84,2229031,0
2017-01-05,11.8,11.849,11.413,11.443,2857712,0
2017-01-06,11.52,11.53,11.201,11.211,1408330,0
2017-01-09,11.134,11.201,10.784,10.794,1478738,0
2017-01-10,10.902,11.161,10.814,10.892,1636350,0
2017-01-11,10.968,11.152,10.776,11.018,1581801,0
2017-01-12,10.93,10.998,10.612,10.902,1652379,0
2017-01-13,10.968,11.287,10.968,11.008,1558782,0
2017-01-17,11.065,11.094,10.417,10.446,1824958,0
2017-01-18,10.466,10.524,10.233,10.485,1396296,0
2017-01-19,10.524,10.678,10.283,10.379,1734631,0
2017-01-20,10.417,10.475,10.243,10.293,1570161,0
2017-01-23,10.213,10.319,9.876,9.943,2611844,0
2017-01-24,10.04,10.339,9.943,10.233,1824230,0
2017-01-25,10.417,10.515,10.253,10.475,2861860,0
2017-01-26,10.475,10.551,10.059,10.107,1506333,0
2017-01-27,10.089,10.157,9.886,9.894,1458348,0
2017-01-30,9.78,10.127,9.624,10.05,2212852,0
2017-01-31,9.963,10.011,9.745,9.963,1997069,0
2017-02-01,10.059,10.213,9.72,9.894,2301206,0
2017-02-02,9.76,9.983,9.649,9.876,3390029,0
2017-02-03,9.72,9.77,8.6279,8.6569,9463606,0
2017-02-06,8.8117,8.8698,8.2991,8.3861,7259594,0
2017-02-07,8.3861,8.715,8.1732,8.7053,8221639,0
2017-02-08,8.5796,8.6472,8.2507,8.4248,4019281,0
2017-02-09,8.4634,8.5796,8.3474,8.3763,3290621,0
2017-02-10,8.4538,8.5602,8.3474,8.4634,2074377,0
2017-02-13,8.5514,8.6392,8.3952,8.4244,2072712,0
2017-02-14,8.4244,8.5904,8.3757,8.5514,2293856,0
2017-02-15,8.688,8.8051,8.6099,8.7074,2053376,0
2017-02-16,8.6684,8.7368,8.5611,8.5904,1437123,0
2017-02-17,8.6001,8.8539,8.4684,8.8344,2444737,0
2017-02-21,9.0199,9.0199,8.8148,8.9515,2907655,0
2017-02-22,8.9321,9.0003,8.8833,8.9613,3383381,0
2017-02-23,8.8833,8.9809,8.7563,8.9613,1989572,0
2017-02-24,8.7856,8.9223,8.7368,8.8344,1742482,0
2017-02-27,8.8344,9.098,8.8148,9.098,2625393,0
2017-02-28,8.9809,9.0785,8.7688,8.893,2233754,0
2017-03-01,9.1176,9.479,9.0883,9.264,3028281,0
2017-03-02,9.2053,9.342,9.0931,9.2932,2980117,0
2017-03-03,9.2444,9.3225,8.9613,9.0003,2351039,0
2017-03-06,8.8833,8.9515,8.7661,8.9418,1419796,0
2017-03-07,8.9028,9.0394,8.8636,9.0101,2077128,0
2017-03-08,9.0296,9.1908,9.0296,9.1176,1945502,0
2017-03-09,9.098,9.1126,8.8148,8.9711,1812847,0
2017-03-10,9.0296,9.1468,8.7563,8.7661,2320196,0
2017-03-13,8.7759,8.9076,8.7612,8.8051,1491666,0
2017-03-14,8.6977,8.893,8.6713,8.8735,1466970,0
2017-03-15,8.9223,9.0883,8.8344,8.9418,2567572,0
2017-03-16,8.9418,9.2932,8.9125,9.1468,2805908,0
2017-03-17,9.098,9.225,8.8051,8.8247,2329251,0
2017-03-20,8.7759,8.8247,8.6099,8.7466,1293385,0
2017-03-21,8.8148,8.8148,8.3658,8.444,2048321,0
2017-03-22,8.4537,8.5318,8.2781,8.444,1373166,0
2017-03-23,8.4147,8.5611,8.3268,8.356,1077242,0
2017-03-24,8.3952,8.5025,8.2682,8.3854,1041139,0
2017-03-27,8.1999,8.4049,8.1023,8.356,1853636,0
2017-03-28,8.356,8.6587,8.2975,8.5708,9421159,0
2017-03-29,8.6099,8.7368,8.522,8.5514,1780599,0
2017-03-30,8.6196,8.7759,8.5318,8.7074,1835990,0
2017-03-31,8.6684,8.9321,8.6587,8.8636,1947613,0
2017-04-03,8.893,8.9223,8.6099,8.7074,2098815,0
2017-04-04,8.6587,8.893,8.5904,8.7856,1949482,0
2017-04-05,8.9028,8.9028,8.5318,8.5904,1980678,0
2017-04-06,8.7368,8.7904,8.5904,8.7661,1643693,0
2017-04-07,8.7074,8.9613,8.7074,8.8344,3616648,0
2017-04-10,8.893,8.9711,8.7661,8.8833,4129671,0
2017-04-11,8.8735,8.8735,8.239,8.3658,5721944,0
2017-04-12,8.3952,8.6295,8.2781,8.4927,4798890,0
2017-04-13,8.522,8.522,8.0144,8.0241,7030139,0
2017-04-17,8.0535,8.1365,7.9071,8.1023,4392004,0
2017-04-18,8.0144,8.2486,7.9753,8.1804,2516636,0
2017-04-19,8.2975,8.3854,8.1999,8.239,2360696,0
2017-04-20,8.317,8.444,8.2487,8.4342,2569212,0
2017-04-21,8.4147,8.4732,8.3268,8.3463,1933487,0
2017-04-24,8.4927,8.6977,8.3952,8.6587,3908576,0
2017-04-25,8.7661,8.8295,8.483,8.483,2622374,0
2017-04-26,8.4927,8.6392,8.3854,8.3854,3119159,0
2017-04-27,8.4342,8.483,8.1462,8.1706,3432453,0
2017-04-28,8.1608,8.4342,8.1413,8.1511,4808121,0
2017-05-01,8.0633,8.1608,7.9266,7.9314,3466816,0
2017-05-02,7.9266,8.0046,7.6824,7.9364,3292377,0
2017-05-03,7.9461,8.1218,7.9461,8.0926,3004380,0
2017-05-04,8.1511,8.444,8.1023,8.3268,2685561,0
2017-05-05,8.3658,8.4537,8.1804,8.2878,3132758,0
2017-05-08,8.3173,8.4849,8.3173,8.4849,1634870,0
2017-05-09,8.4947,8.7115,8.475,8.5735,2090295,0
2017-05-10,8.5242,8.9086,8.5242,8.8988,2101452,0
2017-05-11,8.8101,8.8988,8.6945,8.8101,2244391,0
2017-05-12,8.7608,8.9579,8.6622,8.8889,2138402,0
2017-05-15,9.2634,9.4651,9.224,9.362,4627067,0
2017-05-16,9.4112,9.559,9.362,9.54,2636166,0
2017-05-17,9.4013,9.578,9.2042,9.3718,3595475,0
2017-05-18,9.3324,9.48,9.2436,9.4412,3059856,0
2017-05-19,9.4412,9.618,9.4412,9.55,2334990,0
2017-05-22,9.559,9.687,9.3225,9.3767,2739355,0
2017-05-23,9.4112,9.4601,9.224,9.4013,1502654,0
2017-05-24,9.3915,9.4013,9.1861,9.3915,2020843,0
2017-05-25,9.3915,9.4601,9.2535,9.3816,2678982,0
2017-05-26,9.3422,9.3816,9.2436,9.3225,1297549,0
2017-05-30,9.2634,9.3027,9.1747,9.2141,1332413,0
2017-05-31,9.2535,9.4013,9.155,9.3718,1448549,0
2017-06-01,9.4013,9.638,9.2436,9.588,1979192,0
2017-06-02,9.568,9.746,9.52,9.726,1900405,0
2017-06-05,9.707,9.786,9.2288,9.2929,2906956,0
2017-06-06,9.2141,9.219,8.9972,9.1352,1862748,0
2017-06-07,9.1747,9.3127,9.086,9.3127,1700338,0
2017-06-08,9.3225,9.628,9.155,9.4309,1731386,0
2017-06-09,9.51,9.806,9.4949,9.628,3039885,0
2017-06-12,9.618,9.815,9.51,9.716,1888424,0
2017-06-13,9.776,9.815,9.588,9.628,969853,0
2017-06-14,9.568,9.741,9.505,9.638,2073417,0
2017-06-15,9.51,9.756,9.51,9.648,1255816,0
2017-06-16,9.628,9.893,9.4701,9.786,3109074,0
2017-06-19,9.815,9.953,9.687,9.894,1501462,0
2017-06-20,9.855,9.884,9.628,9.648,1490027,0
2017-06-21,9.687,9.726,9.4899,9.4899,1735199,0
2017-06-22,9.4999,10.071,9.48,9.943,2397646,0
2017-06-23,10.032,10.032,9.796,9.835,1513658,0
2017-06-26,9.914,10.003,9.741,9.953,893193,0
2017-06-27,10.032,10.332,9.993,10.179,1958092,0
2017-06-28,10.269,10.308,10.161,10.219,1167047,0
2017-06-29,10.337,10.377,9.835,10.013,1196616,0
2017-06-30,10.101,10.111,9.904,10.022,1228810,0
2017-07-03,10.101,10.322,10.101,10.161,575403,0
2017-07-05,10.161,10.269,10.042,10.189,832330,0
2017-07-06,10.032,10.234,9.904,10.189,1609382,0
2017-07-07,10.279,10.584,10.219,10.377,1952895,0
2017-07-10,10.416,10.574,10.387,10.436,1609766,0
2017-07-11,10.387,10.515,10.239,10.249,1223011,0
2017-07-12,10.279,10.505,10.259,10.446,858594,0
2017-07-13,10.466,10.535,10.318,10.337,1795605,0
2017-07-14,10.308,10.515,10.279,10.347,1288488,0
2017-07-17,10.357,10.397,10.249,10.298,1536226,0
2017-07-18,10.269,10.357,10.136,10.279,1375800,0
2017-07-19,10.318,10.515,10.289,10.456,1904064,0
2017-07-20,10.525,10.633,10.446,10.554,717417,0
2017-07-21,10.643,10.643,10.377,10.387,1354727,0
2017-07-24,10.387,10.456,10.318,10.397,1592858,0
2017-07-25,10.535,10.584,10.387,10.475,1433288,0
2017-07-26,10.525,10.584,10.475,10.495,1210614,0
2017-07-27,10.495,10.515,9.988,10.259,2313121,0
2017-07-28,9.904,10.101,9.4601,9.983,1893013,0
2017-07-31,9.983,10.407,9.889,10.289,1400998,0
2017-08-01,10.367,10.535,10.269,10.416,1346092,0
2017-08-02,10.426,10.426,9.973,10.022,951111,0
2017-08-03,10.013,10.121,9.815,9.845,1523230,0
2017-08-04,9.894,9.948,9.687,9.746,1670445,0
2017-08-07,9.786,10.024,9.736,9.945,1621603,0
2017-08-08,9.875,9.915,9.587,9.617,1405613,0
2017-08-09,9.4879,9.567,9.2892,9.3787,1469001,0
2017-08-10,9.2793,9.3737,9.0905,9.1104,1328436,0
2017-08-11,9.1402,9.3488,9.1005,9.2396,1359617,0
2017-08-14,9.3389,9.4879,9.18,9.1899,1338398,0
2017-08-15,9.1899,9.2426,9.0309,9.1501,1215265,0
2017-08-16,9.1899,9.319,9.0309,9.0508,1054913,0
2017-08-17,8.9912,9.1104,8.3156,8.8223,1707133,0
2017-08-18,8.7527,9.0707,8.7229,8.8422,1211615,0
2017-08-21,8.8124,8.9018,8.7627,8.8422,960259,0
2017-08-22,8.872,9.0359,8.872,8.9713,686044,0
2017-08-23,8.9018,9.0409,8.8918,8.8918,559280,0
2017-08-24,8.9813,9.2793,8.9713,9.1303,1513221,0
2017-08-25,9.1402,9.2098,9.0806,9.1303,704786,0
2017-08-28,9.1501,9.2197,9.0309,9.1303,796744,0
2017-08-29,9.0309,9.1203,8.9216,9.0508,1469410,0
2017-08-30,9.0309,9.1303,8.9415,9.0508,1287909,0
2017-08-31,9.0806,9.1998,8.9614,9.1104,1120487,0
2017-09-01,9.1402,9.2197,9.0806,9.1303,980687,0
2017-09-05,9.0707,9.0905,8.7378,8.7826,1481957,0
2017-09-06,8.8024,8.9216,8.6931,8.7031,973078,0
2017-09-07,8.7329,8.8422,8.6931,8.7627,1000361,0
2017-09-08,8.7627,8.9117,8.713,8.8322,999476,0
2017-09-11,8.9216,9.1104,8.8968,9.0508,718695,0
2017-09-12,9.0905,9.1998,9.0409,9.1005,682753,0
2017-09-13,9.0905,9.319,8.9912,9.2098,835249,0
2017-09-14,9.2098,9.2892,9.1104,9.1303,857683,0
2017-09-15,9.1203,9.2306,8.9912,9.021,1955144,0
2017-09-18,9.0607,9.1402,8.8819,8.9018,1150073,0
2017-09-19,8.9216,9.0011,8.8422,8.8819,899502,0
2017-09-20,8.8819,8.9912,8.8322,8.9514,985681,0
2017-09-21,8.9415,9.0508,8.8521,8.9614,785331,0
2017-09-22,8.9415,9.2396,8.9415,9.1899,1541965,0
2017-09-25,9.2098,9.3787,9.1899,9.3687,1000239,0
2017-09-26,9.3886,9.557,9.2892,9.548,1439525,0
2017-09-27,9.637,10.005,9.548,9.885,2035416,0
2017-09-28,9.865,9.905,9.657,9.846,1241392,0
2017-09-29,9.846,10.134,9.836,10.114,3211744,0
2017-10-02,10.094,10.253,10.005,10.203,1350400,0
2017-10-03,10.203,10.258,10.124,10.223,1508465,0
2017-10-04,10.223,10.472,10.183,10.452,1635113,0
2017-10-05,10.452,10.64,10.412,10.561,1266810,0
2017-10-06,10.511,10.655,10.452,10.551,822859,0
2017-10-09,10.432,10.63,10.392,10.402,769003,0
2017-10-10,10.442,10.621,10.392,10.521,1178343,0
2017-10-11,10.472,10.7,10.432,10.68,1306063,0
2017-10-12,10.71,10.968,10.68,10.879,1839737,0
2017-10-13,10.879,10.958,10.819,10.919,1265695,0
2017-10-16,10.929,11.028,10.834,10.929,1107831,0
2017-10-17,11.028,11.038,10.68,10.72,1153074,0
2017-10-18,10.63,10.948,10.63,10.929,1371107,0
2017-10-19,10.809,11.356,10.71,11.157,2577321,0
2017-10-20,11.326,11.515,11.217,11.336,1945428,0
2017-10-23,11.376,11.435,11.256,11.266,1189622,0
2017-10-24,11.346,11.535,11.276,11.415,1901607,0
2017-10-25,11.386,11.386,10.978,11.107,1956533,0
2017-10-26,11.147,11.45,11.147,11.207,2136723,0
2017-10-27,10.859,11.594,10.859,11.485,2394489,0
2017-10-30,11.579,11.654,11.187,11.207,1867830,0
2017-10-31,11.197,11.39,10.929,11.018,2261163,0
2017-11-01,11.207,11.43,11.137,11.336,1756449,0
2017-11-02,11.336,11.833,11.266,11.773,1888211,0
2017-11-03,11.773,12.046,11.743,12.011,1681476,0
2017-11-06,12.051,12.3,12.001,12.23,1164254,0
2017-11-07,12.35,12.36,12.1348,12.21,1909878,0
2017-11-08,12.15,12.15,11.8947,12.02,1382495,0
2017-11-09,11.93,11.99,11.71,11.89,1027318,0
2017-11-10,11.88,12.04,11.7244,11.92,1593876,0
