Date,Open,High,Low,Close,Volume,OpenInt
2012-11-20,10.203,11.552,10.106,11.043,12182268,0
2012-11-21,11.134,11.667,11.112,11.313,1469649,0
2012-11-23,11.415,11.456,10.982,10.982,198649,0
2012-11-26,11.012,11.295,10.954,11.103,452908,0
2012-11-27,11.086,11.702,11.024,11.404,460432,0
2012-11-28,11.404,11.672,11.253,11.481,439772,0
2012-11-29,11.584,11.937,11.41,11.505,543598,0
2012-11-30,11.469,11.596,11.241,11.334,272993,0
2012-12-03,11.464,11.529,11.164,11.235,282536,0
2012-12-04,11.253,11.648,11.169,11.51,252788,0
2012-12-05,11.522,12.195,11.51,11.89,490163,0
2012-12-06,12.033,12.514,11.919,12.099,1527229,0
2012-12-07,12.503,12.905,12.242,12.658,623417,0
2012-12-10,12.84,13.372,12.668,12.755,566415,0
2012-12-11,12.866,12.915,12.664,12.755,413213,0
2012-12-12,12.933,13.264,12.886,13.052,255154,0
2012-12-13,13.052,13.155,12.844,13.052,162737,0
2012-12-14,13.065,13.085,12.909,13.041,139796,0
2012-12-17,13.102,13.13,12.866,13.102,262122,0
2012-12-18,13.203,13.947,13.145,13.503,898224,0
2012-12-19,13.511,13.886,13.467,13.741,902710,0
2012-12-20,13.804,14.482,13.684,14.38,887251,0
2012-12-21,14.283,14.998,14.191,14.585,781773,0
2012-12-24,14.77,14.985,14.523,14.705,335029,0
2012-12-26,14.757,14.943,14.674,14.869,419986,0
2012-12-27,15.196,15.196,14.199,14.482,646075,0
2012-12-28,14.338,14.338,13.57,13.714,1032152,0
2012-12-31,13.892,14.449,13.635,14.443,839759,0
2013-01-02,14.926,15.201,14.535,14.878,658829,0
2013-01-03,14.818,14.825,13.774,14.289,613835,0
2013-01-04,14.338,14.338,13.39,13.534,1174289,0
2013-01-07,13.648,13.719,13.264,13.352,518698,0
2013-01-08,13.677,13.677,13.155,13.19,1095556,0
2013-01-09,13.241,13.336,12.866,12.909,831115,0
2013-01-10,12.909,12.926,12.321,12.44,995927,0
2013-01-11,12.448,12.748,12.076,12.316,1552752,0
2013-01-14,12.31,12.9,12.093,12.724,1189364,0
2013-01-15,12.755,13.318,12.616,13.257,484435,0
2013-01-16,13.305,13.624,13.13,13.556,282464,0
2013-01-17,13.757,13.936,13.517,13.534,861224,0
2013-01-18,13.629,13.695,12.933,13.137,750083,0
2013-01-22,13.137,13.137,12.668,12.801,811411,0
2013-01-23,12.784,13.28,12.519,13.163,746309,0
2013-01-24,13.323,13.816,13.208,13.366,547097,0
2013-01-25,13.366,13.846,13.366,13.791,560034,0
2013-01-28,13.804,13.863,13.527,13.684,386799,0
2013-01-29,13.804,14.092,13.534,13.886,754995,0
2013-01-30,13.791,13.834,13.562,13.606,414068,0
2013-01-31,13.604,14.064,13.519,13.972,592508,0
2013-02-01,14.113,14.181,13.929,14.129,477343,0
2013-02-04,14.102,14.253,14.038,14.102,463309,0
2013-02-05,14.449,15.178,14.37,14.708,1180207,0
2013-02-06,14.694,14.786,14.407,14.761,427992,0
2013-02-07,14.754,15.576,14.713,15.521,949096,0
2013-02-08,15.422,16.143,15.35,15.882,617289,0
2013-02-11,15.773,16.965,15.773,16.604,885432,0
2013-02-12,16.561,16.752,15.92,16.022,679845,0
2013-02-13,16.011,16.14,15.858,15.868,420997,0
2013-02-14,16.469,17.192,16.354,16.787,1004942,0
2013-02-15,16.806,16.935,16.474,16.617,531069,0
2013-02-19,16.904,17.459,16.684,17.32,881572,0
2013-02-20,17.484,17.829,16.204,16.622,1173582,0
2013-02-21,16.419,16.591,15.92,16.238,710895,0
2013-02-22,16.469,17.448,16.469,17.393,615157,0
2013-02-25,17.632,17.664,16.676,16.93,678607,0
2013-02-26,17.028,17.131,16.23,16.629,1050786,0
2013-02-27,16.58,17.074,16.339,16.617,450939,0
2013-02-28,16.685,16.776,16.412,16.711,339246,0
2013-03-01,16.532,16.923,16.291,16.726,534291,0
2013-03-04,16.745,17.051,16.365,16.508,529179,0
2013-03-05,16.745,17.114,16.439,16.745,520030,0
2013-03-06,16.77,16.959,16.555,16.813,412242,0
2013-03-07,16.794,16.794,16.242,16.599,380229,0
2013-03-08,16.66,16.837,16.549,16.787,357144,0
2013-03-11,16.794,16.885,16.508,16.541,197322,0
2013-03-12,16.535,16.776,16.502,16.708,221542,0
2013-03-13,16.708,16.837,15.876,15.992,538348,0
2013-03-14,15.999,16.078,15.436,15.955,547515,0
2013-03-15,15.955,16.052,15.711,15.92,291679,0
2013-03-18,15.814,15.893,15.612,15.783,169441,0
2013-03-19,15.685,15.925,15.274,15.527,218222,0
2013-03-20,15.68,15.68,15.001,15.476,337279,0
2013-03-21,15.544,15.544,15.001,15.031,343972,0
2013-03-22,15.044,15.342,14.731,14.909,315265,0
2013-03-25,15.001,15.147,14.546,14.585,391043,0
2013-03-26,14.694,15.099,14.54,15.001,354337,0
2013-03-27,14.889,15.612,14.761,15.583,383986,0
2013-03-28,15.612,16.439,15.563,16.298,359171,0
2013-04-01,16.457,16.457,15.612,15.92,252822,0
2013-04-02,16.157,16.198,14.085,14.496,1008279,0
2013-04-03,14.615,14.904,13.022,14.363,2168322,0
2013-04-04,14.223,14.449,13.639,13.846,547025,0
2013-04-05,13.623,13.757,13.303,13.586,524922,0
2013-04-08,13.743,14.315,13.592,14.191,418124,0
2013-04-09,14.345,15.154,14.203,14.927,617476,0
2013-04-10,15.067,15.288,14.885,15.185,402994,0
2013-04-11,15.185,15.361,14.388,14.619,444550,0
2013-04-12,14.533,14.951,14.385,14.678,401390,0
2013-04-15,14.388,14.619,13.855,14.015,387113,0
2013-04-16,14.08,14.834,14.08,14.651,333462,0
2013-04-17,14.496,14.729,14.241,14.282,261396,0
2013-04-18,14.431,14.56,13.918,14.363,323510,0
2013-04-19,14.567,14.951,14.458,14.912,309164,0
2013-04-22,15.067,15.766,14.914,15.641,328196,0
2013-04-23,15.766,16.336,15.673,16.226,697754,0
2013-04-24,16.298,16.298,15.178,15.411,330103,0
2013-04-25,15.569,15.766,15.012,15.154,294846,0
2013-04-26,15.157,15.456,14.592,15.193,284750,0
2013-04-29,15.214,15.807,15.165,15.459,316983,0
2013-04-30,15.451,15.451,15.067,15.185,250313,0
2013-05-01,16.373,16.437,14.912,15.347,1271085,0
2013-05-02,15.502,15.702,15.379,15.522,560016,0
2013-05-03,15.912,16.041,15.619,15.886,609191,0
2013-05-06,15.983,16.322,15.821,16.217,993144,0
2013-05-07,16.242,16.294,15.738,15.821,1113691,0
2013-05-08,15.912,16.166,14.963,15.288,950058,0
2013-05-09,15.555,15.78,15.243,15.475,719246,0
2013-05-10,15.411,15.565,15.308,15.444,266834,0
2013-05-13,15.359,15.385,15.002,15.008,350526,0
2013-05-14,15.074,15.23,14.547,14.762,409911,0
2013-05-15,14.762,15.288,14.71,14.943,266720,0
2013-05-16,15.028,15.588,15.028,15.529,353924,0
2013-05-17,15.741,16.242,15.698,15.787,742874,0
2013-05-20,15.949,16.237,15.919,16.166,348365,0
2013-05-21,16.23,16.378,16.072,16.242,260934,0
2013-05-22,16.242,16.334,15.588,15.813,384989,0
2013-05-23,15.588,16.203,15.49,16.106,307870,0
2013-05-24,16.14,16.386,15.996,16.198,285235,0
2013-05-28,16.56,16.853,16.386,16.431,459737,0
2013-05-29,16.531,16.743,15.983,16.009,323991,0
2013-05-30,16.132,16.267,15.975,16.054,235739,0
2013-05-31,16.051,16.483,15.945,15.972,269621,0
2013-06-03,15.912,16.359,15.6,15.807,342123,0
2013-06-04,16.021,16.418,15.813,16.009,740851,0
2013-06-05,16.054,16.203,15.821,15.898,230822,0
2013-06-06,15.962,16.418,15.949,16.3,182480,0
2013-06-07,16.464,16.788,16.365,16.56,248585,0
2013-06-10,16.724,16.944,16.631,16.885,282678,0
2013-06-11,16.841,16.876,16.263,16.339,339144,0
2013-06-12,16.554,16.593,16.267,16.339,124332,0
2013-06-13,16.373,16.56,16.171,16.412,287334,0
2013-06-14,16.51,16.702,16.267,16.334,181567,0
2013-06-17,16.398,17.209,16.398,16.82,465980,0
2013-06-18,16.944,16.962,16.56,16.613,263008,0
2013-06-19,16.698,16.885,16.547,16.58,104025,0
2013-06-20,16.418,16.51,15.949,16.276,326275,0
2013-06-21,16.398,16.613,15.498,15.608,479393,0
2013-06-24,15.588,15.768,14.54,14.686,941866,0
2013-06-25,15.015,15.203,14.749,15.067,313546,0
2013-06-26,15.315,15.749,15.23,15.529,438098,0
2013-06-27,15.738,15.738,15.236,15.359,570465,0
2013-06-28,15.359,16.085,15.359,15.456,599141,0
2013-07-01,15.944,16.114,15.3,15.385,1018352,0
2013-07-02,15.425,15.588,14.125,14.144,1379037,0
2013-07-03,14.13,14.262,12.833,12.989,1376681,0
2013-07-05,12.995,13.307,12.716,12.774,816934,0
2013-07-08,13.088,13.645,12.852,13.208,627562,0
2013-07-09,13.339,13.8,13.339,13.444,740913,0
2013-07-10,13.456,13.502,12.476,12.632,951976,0
2013-07-11,12.864,13.147,12.825,12.942,379217,0
2013-07-12,12.951,13.703,12.942,13.58,767894,0
2013-07-15,13.729,14.503,13.366,14.372,513294,0
2013-07-16,14.372,14.372,13.8,13.942,497106,0
2013-07-17,13.962,14.393,13.956,13.969,324008,0
2013-07-18,13.995,14.287,13.378,13.517,591521,0
2013-07-19,13.435,13.794,13.171,13.574,550499,0
2013-07-22,13.606,13.813,13.282,13.352,292279,0
2013-07-23,13.358,13.47,13.088,13.314,661529,0
2013-07-24,13.216,13.722,13.06,13.093,616935,0
2013-07-25,13.119,13.444,13.029,13.3,520779,0
2013-07-26,13.425,14.144,13.347,13.899,627339,0
2013-07-29,14.067,14.443,13.905,14.223,418092,0
2013-07-30,14.287,14.352,14.029,14.094,210923,0
2013-07-31,14.158,14.158,13.703,13.962,479024,0
2013-08-01,13.995,14.152,13.962,13.995,492587,0
2013-08-02,14.191,14.191,13.833,13.982,320149,0
2013-08-05,14.125,14.352,13.995,14.158,491490,0
2013-08-06,13.015,14.411,12.781,13.677,1506752,0
2013-08-07,13.677,13.892,12.935,13.088,1182824,0
2013-08-08,13.263,13.449,13.021,13.164,431355,0
2013-08-09,13.208,13.324,12.989,13.034,520431,0
2013-08-12,12.989,13.263,12.859,12.871,483191,0
2013-08-13,12.879,12.942,12.359,12.567,609297,0
2013-08-14,12.502,12.645,11.839,12.096,660348,0
2013-08-15,11.731,11.833,10.559,10.685,1788636,0
2013-08-16,10.773,10.974,10.597,10.605,792046,0
2013-08-19,10.605,10.654,9.648,10.147,1581783,0
2013-08-20,10.139,10.139,9.721,9.984,910508,0
2013-08-21,9.979,10.559,9.878,10.492,610712,0
2013-08-22,10.517,11.172,10.404,11.158,1002783,0
2013-08-23,11.165,11.462,10.99,11.287,673012,0
2013-08-26,11.272,11.272,10.705,10.846,427101,0
2013-08-27,10.719,10.753,10.282,10.423,311078,0
2013-08-28,10.404,10.632,10.362,10.566,213934,0
2013-08-29,10.605,10.949,10.584,10.787,188342,0
2013-08-30,10.821,11.043,10.618,10.68,123010,0
2013-09-03,10.949,11.204,10.637,11.172,491923,0
2013-09-04,11.177,11.177,10.685,10.787,711506,0
2013-09-05,10.829,10.846,10.416,10.463,183333,0
2013-09-06,10.477,10.592,10.289,10.509,123789,0
2013-09-09,10.531,10.673,10.315,10.654,381932,0
2013-09-10,10.699,10.766,10.423,10.566,202492,0
2013-09-11,10.498,10.618,10.282,10.315,226001,0
2013-09-12,10.301,10.315,9.519,9.708,940472,0
2013-09-13,9.721,9.762,9.4432,9.566,478232,0
2013-09-16,9.648,9.769,9.539,9.559,246362,0
2013-09-17,9.519,9.613,9.4113,9.4926,257801,0
2013-09-18,9.4994,9.693,9.3851,9.6,406726,0
2013-09-19,9.613,9.654,9.4645,9.4645,235920,0
2013-09-20,9.4248,9.505,9.3164,9.3164,283896,0
2013-09-23,9.1683,9.2089,8.8997,8.9586,562590,0
2013-09-24,8.9671,9.0138,8.2388,8.2859,1156700,0
2013-09-25,8.2243,8.575,7.9561,8.3998,839542,0
2013-09-26,8.4474,8.7237,8.4288,8.5686,337467,0
2013-09-27,8.514,8.5686,8.3925,8.4535,146656,0
2013-09-30,8.1086,8.3998,8.0497,8.3187,248098,0
2013-10-01,8.2792,8.6225,8.1982,8.5553,301769,0
2013-10-02,8.4949,8.7237,8.4949,8.6225,113423,0
2013-10-03,8.5956,8.61,8.2792,8.3674,213740,0
2013-10-04,8.3735,8.752,8.2597,8.6349,275792,0
2013-10-07,8.5686,8.6284,8.3326,8.3595,143472,0
2013-10-08,8.3865,8.3998,8.0235,8.0437,410971,0
2013-10-09,8.0151,8.0556,7.6853,7.8069,642574,0
2013-10-10,7.99,8.42,7.9349,8.3326,677574,0
2013-10-11,8.3326,8.9175,8.3326,8.7374,538053,0
2013-10-14,8.6027,8.9324,8.5632,8.9249,445534,0
2013-10-15,8.9586,9.0391,8.752,8.8577,396959,0
2013-10-16,8.9671,9.3435,8.939,9.0822,606248,0
2013-10-17,9.0325,9.903,9.0325,9.796,821335,0
2013-10-18,9.971,11.327,9.835,10.592,1405128,0
2013-10-21,10.618,10.693,9.937,10.118,996680,0
2013-10-22,10.321,10.814,10.118,10.685,1032556,0
2013-10-23,10.482,10.637,10.315,10.404,667866,0
2013-10-24,10.404,10.509,9.4723,9.627,1131552,0
2013-10-25,9.775,9.87,9.269,9.2912,422720,0
2013-10-28,9.3222,9.512,9.1374,9.2167,315189,0
2013-10-29,9.2912,9.2912,8.8799,9.2089,547413,0
2013-10-30,9.2012,9.4113,9.1374,9.2293,284577,0
2013-10-31,9.2293,9.4045,9.1617,9.1823,155890,0
2013-11-01,9.1954,9.1954,7.828,8.5553,2346982,0
2013-11-04,8.5203,8.6154,8.1982,8.3187,515068,0
2013-11-05,8.2859,8.3534,7.9755,8.0286,685162,0
2013-11-06,8.0437,8.3254,8.0286,8.1086,778198,0
2013-11-07,7.3826,7.9561,7.2675,7.3421,1924364,0
2013-11-08,7.315,7.3285,6.9105,7.1262,899110,0
2013-11-11,7.099,7.7868,7.0789,7.7803,875830,0
2013-11-12,7.9293,9.0681,7.8548,8.9175,1813689,0
2013-11-13,8.8115,9.2438,8.6349,8.7846,712459,0
2013-11-14,8.771,9.1009,8.7374,8.939,553434,0
2013-11-15,8.939,9.0878,8.6349,9.0073,638310,0
2013-11-18,8.9745,9.1496,8.7628,9.1224,434457,0
2013-11-19,9.0681,9.4248,8.8383,9.142,546094,0
2013-11-20,9.142,9.566,9.1224,9.33,307705,0
2013-11-21,9.4384,9.505,9.2767,9.4181,167858,0
2013-11-22,9.3997,10.086,9.33,9.891,519654,0
2013-11-25,9.918,10.384,9.91,10.112,684144,0
2013-11-26,10.133,10.269,9.856,10.099,350645,0
2013-11-27,10.274,10.584,10.112,10.498,627310,0
2013-11-29,10.503,10.787,10.384,10.492,199780,0
2013-12-02,10.552,10.949,10.449,10.766,675913,0
2013-12-03,10.741,10.873,10.597,10.829,634193,0
2013-12-04,10.753,10.773,10.208,10.43,480316,0
2013-12-05,10.254,10.348,9.943,10.03,314073,0
2013-12-06,10.051,10.192,9.951,10.112,224808,0
2013-12-09,10.172,10.552,10.172,10.469,323668,0
2013-12-10,10.477,10.787,10.384,10.76,485291,0
2013-12-11,10.719,10.821,10.637,10.794,497718,0
2013-12-12,10.719,10.927,10.659,10.76,241673,0
2013-12-13,10.801,10.859,10.733,10.773,91096,0
2013-12-16,10.846,11.085,10.747,10.888,195987,0
2013-12-17,10.982,10.99,10.84,10.882,288639,0
2013-12-18,10.957,11.387,10.766,11.09,695711,0
2013-12-19,11.158,11.462,10.753,11.272,363145,0
2013-12-20,11.306,11.63,11.294,11.541,647812,0
2013-12-23,11.63,11.96,11.475,11.63,1631965,0
2013-12-24,11.576,11.758,11.541,11.541,218442,0
2013-12-26,11.549,11.933,11.549,11.63,804794,0
2013-12-27,11.596,11.873,11.334,11.806,751650,0
2013-12-30,11.663,11.893,11.393,11.453,402546,0
2013-12-31,11.461,11.481,11.131,11.232,299686,0
2014-01-02,11.043,11.359,10.927,11.165,383309,0
2014-01-03,11.225,11.3,10.99,11.097,144432,0
2014-01-06,11.097,11.387,10.968,11.232,206674,0
2014-01-07,11.372,11.38,10.99,11.05,231550,0
2014-01-08,11.043,11.043,10.654,10.834,221316,0
2014-01-09,10.84,11.036,10.808,10.855,166744,0
2014-01-10,11.023,11.023,10.747,10.922,112506,0
2014-01-13,10.922,10.962,10.537,10.578,140372,0
2014-01-14,10.719,10.719,10.214,10.545,195254,0
2014-01-15,10.509,10.611,10.094,10.155,294059,0
2014-01-16,10.099,10.665,10.051,10.162,262124,0
2014-01-17,10.118,10.449,9.943,9.951,316554,0
2014-01-21,9.951,10.155,9.741,9.825,249132,0
2014-01-22,9.825,9.957,9.4723,9.681,561922,0
2014-01-23,9.769,9.769,9.526,9.654,119827,0
2014-01-24,9.641,9.687,9.269,9.3513,349157,0
2014-01-27,9.3716,9.756,9.2844,9.627,254351,0
2014-01-28,9.512,10.058,9.512,9.883,219175,0
2014-01-29,9.783,10.187,9.749,10.038,145867,0
2014-01-30,10.112,10.356,10.025,10.289,208758,0
2014-01-31,10.111,10.584,10.086,10.356,179814,0
2014-02-03,10.192,10.247,9.951,10.094,217524,0
2014-02-04,10.038,10.066,9.762,9.801,162715,0
2014-02-05,9.762,9.943,9.519,9.883,215781,0
2014-02-06,9.903,10.112,9.708,9.903,192091,0
2014-02-07,10.011,10.011,9.574,9.796,192298,0
2014-02-10,9.736,9.843,9.6,9.721,76597,0
2014-02-11,9.721,9.998,9.587,9.864,90532,0
2014-02-12,9.864,10.274,9.808,9.883,210640,0
2014-02-13,9.891,10.051,9.775,9.951,193324,0
2014-02-14,10.073,10.362,9.957,9.979,380580,0
2014-02-18,10.025,10.172,9.648,9.648,627334,0
2014-02-19,9.648,9.825,9.648,9.762,168769,0
2014-02-20,9.826,10.035,9.756,9.884,305336,0
2014-02-21,9.762,9.899,9.708,9.762,234629,0
2014-02-24,9.797,10.076,9.681,9.932,373295,0
2014-02-25,9.939,10.137,9.817,9.946,202336,0
2014-02-26,9.939,10.328,9.939,10.185,224560,0
2014-02-27,10.137,10.289,9.828,9.946,206970,0
2014-02-28,9.954,10.054,9.611,9.72,202711,0
2014-03-03,9.578,9.673,9.4461,9.524,296928,0
2014-03-04,9.557,9.736,9.0457,9.0457,589291,0
2014-03-05,8.6018,9.4142,8.5391,9.2573,539855,0
2014-03-06,9.1355,9.72,9.1355,9.681,430844,0
2014-03-07,9.639,9.797,9.4403,9.639,191539,0
2014-03-10,9.639,10.029,9.639,10.008,349910,0
2014-03-11,10.008,10.049,9.797,9.932,129386,0
2014-03-12,9.871,10.309,9.836,10.274,232622,0
2014-03-13,10.274,10.411,10.123,10.384,122780,0
2014-03-14,10.342,10.821,10.213,10.678,319314,0
2014-03-17,11.162,11.428,10.957,10.957,507482,0
2014-03-18,11.127,11.453,11.024,11.434,285081,0
2014-03-19,11.453,11.496,11.169,11.442,580089,0
2014-03-20,11.367,11.442,11.197,11.217,177509,0
2014-03-21,11.25,11.422,11.06,11.197,218185,0
2014-03-24,11.092,11.264,10.928,11.141,203165,0
2014-03-25,11.169,11.217,11.074,11.135,124028,0
2014-03-26,11.182,11.306,11.147,11.306,240088,0
2014-03-27,11.299,11.306,11.074,11.102,163401,0
2014-03-28,11.092,11.318,11.065,11.258,117630,0
2014-03-31,11.292,11.434,11.092,11.372,136131,0
2014-04-01,11.428,11.604,11.244,11.586,276286,0
2014-04-02,11.578,11.667,11.422,11.578,133201,0
2014-04-03,11.604,11.673,11.503,11.537,116605,0
2014-04-04,11.55,11.586,11.318,11.53,168960,0
2014-04-07,11.523,11.571,11.155,11.23,124656,0
2014-04-08,11.264,11.27,11.112,11.217,85651,0
2014-04-09,11.21,11.387,11.127,11.353,85409,0
2014-04-10,11.358,11.422,11.141,11.147,69706,0
2014-04-11,11.082,11.223,10.922,10.998,189052,0
2014-04-14,10.998,11.318,10.937,11.005,132577,0
2014-04-15,10.957,11.258,10.928,11.223,86052,0
2014-04-16,11.258,11.565,11.223,11.544,123052,0
2014-04-17,11.537,11.795,11.38,11.708,135343,0
2014-04-21,11.694,11.913,11.68,11.708,178423,0
2014-04-22,11.701,11.933,11.604,11.795,207861,0
2014-04-23,11.771,12.458,11.771,12.166,352307,0
2014-04-24,12.151,12.431,12.029,12.316,143940,0
2014-04-25,12.322,12.391,12.22,12.274,72235,0
2014-04-28,12.287,12.698,12.213,12.589,163567,0
2014-04-29,12.547,12.897,12.376,12.629,210675,0
2014-04-30,12.547,12.669,12.514,12.569,96956,0
2014-05-01,12.524,12.698,12.363,12.465,306879,0
2014-05-02,12.935,13.618,12.494,12.977,361989,0
2014-05-05,13.046,13.435,12.875,13.277,243134,0
2014-05-06,13.368,13.715,13.285,13.435,314486,0
2014-05-07,13.484,13.538,12.909,13.161,286551,0
2014-05-08,13.155,13.155,12.547,12.547,303794,0
2014-05-09,12.524,12.677,12.301,12.547,294171,0
2014-05-12,12.524,12.904,12.454,12.761,186951,0
2014-05-13,12.766,12.817,12.44,12.575,198299,0
2014-05-14,12.554,12.667,12.25,12.469,222527,0
2014-05-15,12.492,12.492,12.064,12.263,124957,0
2014-05-16,12.201,12.449,12.101,12.263,112497,0
2014-05-19,12.201,12.704,12.201,12.377,199657,0
2014-05-20,12.425,12.645,12.414,12.633,136068,0
2014-05-21,12.754,12.766,12.341,12.717,191306,0
2014-05-22,12.731,13.022,12.619,12.98,178061,0
2014-05-23,12.935,13.022,12.74,12.811,143880,0
2014-05-27,12.923,13.377,12.852,13.292,264627,0
2014-05-28,13.496,13.711,13.222,13.669,201007,0
2014-05-29,13.633,14.03,13.519,13.865,207721,0
2014-05-30,13.95,14.151,13.762,13.811,248192,0
2014-06-02,13.832,14.143,13.25,13.647,452059,0
2014-06-03,13.654,13.754,13.089,13.094,443294,0
2014-06-04,13.094,13.349,12.803,13.002,265307,0
2014-06-05,12.966,13.269,12.966,13.228,265146,0
2014-06-06,13.349,13.754,13.299,13.612,237393,0
2014-06-09,13.696,13.857,13.335,13.427,609403,0
2014-06-10,13.477,13.569,12.995,13.065,159174,0
2014-06-11,13.016,13.413,12.995,13.326,142127,0
2014-06-12,13.326,13.496,13.277,13.392,98741,0
2014-06-13,13.47,13.569,13.269,13.448,109917,0
2014-06-16,13.525,13.569,13.349,13.47,147525,0
2014-06-17,13.485,13.762,13.485,13.633,102758,0
2014-06-18,13.604,13.725,13.515,13.584,113448,0
2014-06-19,13.584,13.696,13.477,13.515,164981,0
2014-06-20,13.477,13.762,13.434,13.675,184976,0
2014-06-23,13.762,13.958,13.762,13.795,214136,0
2014-06-24,13.95,13.958,13.349,13.377,311107,0
2014-06-25,13.192,13.25,12.425,12.887,560363,0
2014-06-26,12.935,13.145,12.873,13.129,370066,0
2014-06-27,13.123,13.179,12.803,12.852,158875,0
2014-06-30,12.841,12.846,12.518,12.717,307212,0
2014-07-01,12.774,13.135,12.697,13.089,207257,0
2014-07-02,13.135,13.135,12.766,12.823,193433,0
2014-07-03,12.909,12.93,12.711,12.795,119670,0
2014-07-07,12.766,12.811,12.377,12.513,232596,0
2014-07-08,12.421,12.524,12.101,12.222,269058,0
2014-07-09,12.299,12.645,12.178,12.377,166902,0
2014-07-10,12.215,12.348,12.014,12.073,182070,0
2014-07-11,11.811,12.117,11.724,11.937,315921,0
2014-07-14,11.923,12.101,11.811,11.91,265516,0
2014-07-15,11.859,12.149,11.852,12.014,197861,0
2014-07-16,12.043,12.117,11.852,12.094,168291,0
2014-07-17,12.12,12.492,11.988,12.414,461119,0
2014-07-18,12.582,12.754,12.513,12.625,347804,0
2014-07-21,12.619,12.717,12.277,12.64,230826,0
2014-07-22,12.761,12.761,12.398,12.532,282246,0
2014-07-23,12.597,12.597,12.058,12.335,305532,0
2014-07-24,12.377,12.477,12.299,12.414,87122,0
2014-07-25,12.449,12.645,12.277,12.619,152134,0
2014-07-28,12.675,12.74,12.313,12.363,246365,0
2014-07-29,12.434,12.717,12.235,12.667,212138,0
2014-07-30,12.717,12.817,12.449,12.661,229339,0
2014-07-31,12.612,12.841,12.363,12.469,202923,0
2014-08-01,12.421,12.547,12.094,12.547,191727,0
2014-08-04,12.591,12.645,12.32,12.57,128885,0
2014-08-05,12.524,12.524,12.414,12.492,110124,0
2014-08-06,12.524,12.904,12.414,12.887,307716,0
2014-08-07,12.398,13.405,12.058,13.32,521449,0
2014-08-08,13.277,13.506,12.881,13.506,308004,0
2014-08-11,13.477,13.832,13.164,13.307,328990,0
2014-08-12,13.314,13.591,12.859,12.966,507063,0
2014-08-13,13.05,13.214,12.731,13.071,191280,0
2014-08-14,13.071,13.337,13.015,13.3,208386,0
2014-08-15,13.229,13.315,13.05,13.25,132373,0
2014-08-18,13.4,13.751,13.315,13.593,276482,0
2014-08-19,13.673,13.715,13.557,13.665,428277,0
2014-08-20,13.637,13.693,13.517,13.665,281155,0
2014-08-21,13.68,13.715,13.5,13.651,223978,0
2014-08-22,13.58,13.68,13.517,13.673,123628,0
2014-08-25,13.68,13.856,13.557,13.737,294956,0
2014-08-26,13.715,13.931,13.58,13.921,232640,0
2014-08-27,13.886,13.958,13.794,13.931,219427,0
2014-08-28,13.931,13.937,13.815,13.852,194330,0
2014-08-29,13.894,13.921,13.751,13.864,167619,0
2014-09-02,13.873,14.301,13.543,14.301,610803,0
2014-09-03,14.324,14.593,14.123,14.58,233894,0
2014-09-04,14.809,14.809,14.192,14.273,230454,0
2014-09-05,14.294,14.416,14.174,14.394,109085,0
2014-09-08,14.372,14.372,13.836,13.917,155352,0
2014-09-09,14.066,14.073,13.766,13.95,109182,0
2014-09-10,13.95,13.95,13.593,13.644,151019,0
2014-09-11,13.766,14.073,13.593,13.593,197294,0
2014-09-12,13.458,13.721,12.935,13.3,249089,0
2014-09-15,13.246,13.4,13.043,13.358,203847,0
2014-09-16,13.279,13.721,13.146,13.573,151815,0
2014-09-17,13.5,13.537,13.123,13.287,114351,0
2014-09-18,13.358,13.358,12.914,12.973,117003,0
2014-09-19,12.914,13.035,12.714,12.859,178774,0
2014-09-22,12.872,12.922,12.301,12.415,317404,0
2014-09-23,12.429,12.486,12.223,12.329,150021,0
2014-09-24,12.301,12.301,12.007,12.15,259065,0
2014-09-25,12.101,12.159,11.708,12.058,171018,0
2014-09-26,12.101,12.344,12.043,12.174,208724,0
2014-09-29,12.058,12.272,11.973,12.144,117001,0
2014-09-30,12.216,12.829,12.208,12.649,252672,0
2014-10-01,12.645,12.943,12.544,12.744,286613,0
2014-10-02,12.659,12.943,12.578,12.872,163471,0
2014-10-03,12.859,12.88,12.686,12.821,127260,0
2014-10-06,12.815,12.895,12.578,12.765,98585,0
2014-10-07,13.13,13.5,12.943,13.4,436908,0
2014-10-08,13.329,13.464,13.246,13.308,233229,0
2014-10-09,13.265,13.3,13.035,13.179,479277,0
2014-10-10,13.015,13.179,12.686,13.157,220354,0
2014-10-13,13.065,13.43,12.844,12.902,88354,0
2014-10-14,12.872,13.229,12.593,12.793,168638,0
2014-10-15,12.593,12.909,12.379,12.659,259304,0
2014-10-16,12.423,13.186,12.301,12.929,153311,0
2014-10-17,13.136,13.258,13.015,13.214,197948,0
2014-10-20,13.214,13.386,13.114,13.214,512228,0
2014-10-21,13.373,13.386,13.214,13.25,273478,0
2014-10-22,13.366,13.472,13.157,13.258,265543,0
2014-10-23,13.3,13.479,13.223,13.25,262124,0
2014-10-24,13.337,13.337,13.136,13.25,227329,0
2014-10-27,13.25,13.38,12.957,13.157,157849,0
2014-10-28,13.114,13.4,13.057,13.179,315620,0
2014-10-29,13.258,13.565,13.193,13.435,391181,0
2014-10-30,13.687,13.742,13.173,13.63,450249,0
2014-10-31,13.565,14.208,13.464,13.894,374152,0
2014-11-03,14.174,14.486,13.937,14.43,561464,0
2014-11-04,14.58,14.621,13.943,14.294,396378,0
2014-11-05,14.416,14.551,14.078,14.151,468347,0
2014-11-06,14.219,14.497,13.934,14.016,279910,0
2014-11-07,14,14.775,13.962,14.294,267686,0
2014-11-10,14.483,15.22,14.091,14.49,370881,0
2014-11-11,14.534,14.534,13.992,14.081,245726,0
2014-11-12,14.167,14.679,14.121,14.212,271653,0
2014-11-13,14.134,14.324,12.991,13.248,487673,0
2014-11-14,13.232,13.608,12.824,12.902,402722,0
2014-11-17,12.969,13.263,12.969,13.09,201636,0
2014-11-18,13.104,13.322,13.104,13.225,235044,0
2014-11-19,13.241,13.307,13.111,13.225,185529,0
2014-11-20,13.225,13.225,12.744,13.186,312344,0
2014-11-21,13.494,13.67,13.208,13.391,268850,0
2014-11-24,13.593,14.076,13.3,13.322,339970,0
2014-11-25,13.404,13.67,13.292,13.429,387128,0
2014-11-26,13.435,13.494,13.202,13.443,161578,0
2014-11-28,13.232,13.542,12.811,12.842,248797,0
2014-12-01,12.842,12.983,11.53,12.96,782182,0
2014-12-02,12.87,13.172,12.584,12.697,233604,0
2014-12-03,12.788,12.991,12.554,12.744,311872,0
2014-12-04,12.584,12.842,12.441,12.616,218542,0
2014-12-05,12.576,12.886,12.313,12.344,393336,0
2014-12-08,12.268,12.313,10.988,11.153,610795,0
2014-12-09,11.169,11.486,10.92,11.289,203700,0
2014-12-10,11.175,11.274,10.233,10.492,417621,0
2014-12-11,10.454,10.492,9.823,9.843,664513,0
2014-12-12,9.753,9.813,9.4142,9.4142,1377918,0
2014-12-15,9.4897,9.601,8.8411,8.924,639194,0
2014-12-16,8.8346,9.4752,8.7574,9.3454,550172,0
2014-12-17,9.3164,10.009,9.2486,9.504,428842,0
2014-12-18,9.843,10.039,9.2486,9.504,416025,0
2014-12-19,9.626,9.866,9.4365,9.4829,321518,0
2014-12-22,9.519,9.7,9.0138,9.0597,694456,0
2014-12-23,9.0756,9.3997,8.9689,9.3077,404494,0
2014-12-24,9.2486,9.4142,9.1879,9.2186,157229,0
2014-12-26,9.2631,9.587,9.2254,9.4965,180269,0
2014-12-29,9.535,9.843,9.504,9.609,255148,0
2014-12-30,9.662,9.746,9.4655,9.527,211230,0
2014-12-31,9.535,9.746,9.3619,9.723,435084,0
2015-01-02,9.79,10.536,9.79,10.393,416096,0
2015-01-05,10.355,10.355,9.4752,10.061,424763,0
2015-01-06,10.114,10.521,9.986,10.295,354441,0
2015-01-07,10.454,11.107,10.438,10.686,557397,0
2015-01-08,11.145,11.282,10.709,11.063,384407,0
2015-01-09,11.162,11.162,10.686,10.995,245484,0
2015-01-12,10.995,11.081,10.544,10.552,384558,0
2015-01-13,10.596,10.747,9.823,10.289,514919,0
2015-01-14,10.098,10.242,9.4365,9.655,549028,0
2015-01-15,9.813,9.866,9.2341,9.4752,275312,0
2015-01-16,9.655,9.98,9.557,9.713,141322,0
2015-01-20,9.798,10.039,9.723,9.79,225292,0
2015-01-21,9.874,10.181,9.527,9.7,223614,0
2015-01-22,9.911,9.911,9.504,9.738,164197,0
2015-01-23,9.889,10.167,9.805,10.024,260837,0
2015-01-26,10.13,10.874,10.053,10.807,418364,0
2015-01-27,10.913,11.169,10.56,11.048,216870,0
2015-01-28,11.175,11.175,10.596,10.793,178270,0
2015-01-29,10.92,11.612,10.732,11.53,242492,0
2015-01-30,11.486,11.898,11.107,11.793,223400,0
2015-02-02,12.05,12.201,11.772,12.183,263573,0
2015-02-03,12.344,12.788,12.276,12.576,347541,0
2015-02-04,12.539,12.539,12.201,12.367,120423,0
2015-02-05,12.516,12.69,12.208,12.607,193620,0
2015-02-06,12.599,13.269,12.463,13.104,598720,0
2015-02-09,13.601,13.97,13.225,13.767,637249,0
2015-02-10,14.076,14.076,13.058,13.398,408680,0
2015-02-11,13.398,13.67,13.143,13.525,417321,0
2015-02-12,13.525,14.38,13.525,13.721,330379,0
2015-02-13,13.941,13.981,13.151,13.675,232198,0
2015-02-17,13.675,13.738,13.321,13.479,423594,0
2015-02-18,13.321,13.4,12.68,12.86,531505,0
2015-02-19,12.554,12.908,12.46,12.664,399550,0
2015-02-20,12.718,12.819,12.538,12.571,160753,0
2015-02-23,12.571,12.751,12.343,12.39,219647,0
2015-02-24,12.521,12.766,12.303,12.671,351314,0
2015-02-25,12.838,13.165,12.633,13.047,356936,0
2015-02-26,13.197,13.502,13.047,13.494,251541,0
2015-02-27,13.573,14.185,13.4,14.122,306799,0
2015-03-02,14.247,14.294,13.714,13.91,270146,0
2015-03-03,13.988,14.442,13.744,14.114,269380,0
2015-03-04,14.255,14.255,13.838,14.105,209149,0
2015-03-05,14.49,14.968,14.005,14.968,498051,0
2015-03-06,14.828,15.243,14.693,14.922,307790,0
2015-03-09,14.959,15.296,14.906,15.171,272571,0
2015-03-10,15.086,15.155,14.17,14.388,299622,0
2015-03-11,14.38,14.615,13.861,14.568,243092,0
2015-03-12,14.669,14.803,14.411,14.527,151980,0
2015-03-13,14.49,14.724,14.019,14.647,311234,0
2015-03-16,14.756,15.053,14.372,14.897,401199,0
2015-03-17,14.928,14.991,14.709,14.834,229693,0
2015-03-18,14.922,15.344,14.74,15.061,252919,0
2015-03-19,15.047,15.328,14.906,15.07,183881,0
2015-03-20,15.266,15.47,15.102,15.376,286989,0
2015-03-23,15.422,15.868,15.227,15.751,389075,0
2015-03-24,15.397,15.603,14.388,14.788,640462,0
2015-03-25,14.865,15.024,14.662,14.803,349518,0
2015-03-26,14.865,15.024,14.577,14.724,271164,0
2015-03-27,14.679,14.828,14.278,14.388,218080,0
2015-03-30,14.372,14.991,14.372,14.756,284181,0
2015-03-31,14.803,15.047,14.294,14.332,253554,0
2015-04-01,14.536,14.796,14.332,14.748,222675,0
2015-04-02,14.724,14.852,13.714,13.996,402601,0
2015-04-06,13.973,14.568,13.973,14.356,287373,0
2015-04-07,14.38,14.552,14.145,14.153,245799,0
2015-04-08,14.145,14.472,14.052,14.247,352450,0
2015-04-09,14.247,14.585,14.247,14.395,191460,0
2015-04-10,14.419,14.803,14.395,14.59,176226,0
2015-04-13,14.693,15.03,14.411,14.419,225992,0
2015-04-14,14.687,15.148,14.465,14.928,232372,0
2015-04-15,15.219,15.665,15.061,15.227,361820,0
2015-04-16,15.227,15.547,15.124,15.155,211164,0
2015-04-17,15.155,15.422,15.124,15.243,212083,0
2015-04-20,15.5,15.555,15.243,15.273,338606,0
2015-04-21,15.414,15.445,15.139,15.32,186208,0
2015-04-22,15.431,15.657,15.25,15.571,401958,0
2015-04-23,15.571,15.899,15.367,15.789,301792,0
2015-04-24,15.776,15.94,15.641,15.877,194601,0
2015-04-27,15.907,15.907,15.696,15.822,281500,0
2015-04-28,15.868,16.065,15.776,15.971,195113,0
2015-04-29,15.947,16.018,15.517,15.595,272186,0
2015-04-30,15.595,15.806,15.28,15.32,284438,0
2015-05-01,15.367,15.776,15.304,15.713,313276,0
2015-05-04,15.744,16.229,15.696,16.214,355641,0
2015-05-05,16.331,16.815,16.12,16.487,290180,0
2015-05-06,16.487,17.279,16.168,17.029,618889,0
2015-05-07,16.511,16.614,15.751,16.315,775806,0
2015-05-08,16.378,17.044,16.338,16.848,384610,0
2015-05-11,17.044,17.224,16.951,17.215,403621,0
2015-05-12,17.162,17.446,16.935,17.162,262052,0
2015-05-13,17.232,17.311,16.848,17.249,332034,0
2015-05-14,17.249,17.734,16.964,17.507,338983,0
2015-05-15,17.304,17.653,17.265,17.409,215639,0
2015-05-18,17.409,17.798,17.37,17.483,374738,0
2015-05-19,17.523,17.653,16.869,17.249,210305,0
2015-05-20,17.491,17.662,17.046,17.621,265506,0
2015-05-21,17.726,17.807,17.444,17.678,225866,0
2015-05-22,17.533,17.742,17.523,17.678,179681,0
2015-05-26,17.589,17.726,17.223,17.435,205223,0
2015-05-27,17.457,17.653,17.192,17.37,214753,0
2015-05-28,17.265,17.556,17.022,17.07,153056,0
2015-05-29,16.925,16.925,16.268,16.486,320831,0
2015-06-01,16.632,17.061,15.776,15.839,295421,0
2015-06-02,15.75,16.398,15.506,16.3,248934,0
2015-06-03,16.3,16.3,15.839,15.896,181162,0
2015-06-04,15.833,15.871,15.11,15.337,211293,0
2015-06-05,15.289,15.742,15.289,15.493,88173,0
2015-06-08,15.506,15.888,15.378,15.531,134852,0
2015-06-09,15.71,15.807,15.394,15.555,87434,0
2015-06-10,15.7,15.888,15.427,15.531,56882,0
2015-06-11,15.531,15.767,15.443,15.581,74777,0
2015-06-12,15.547,15.912,15.524,15.726,47667,0
2015-06-15,15.516,16.211,15.516,15.888,74217,0
2015-06-16,15.936,15.945,15.385,15.394,115092,0
2015-06-17,15.493,15.776,15.483,15.7,92001,0
2015-06-18,15.742,15.945,15.596,15.726,54336,0
2015-06-19,15.776,16.542,15.776,16.447,263655,0
2015-06-22,16.835,16.964,16.609,16.658,123368,0
2015-06-23,16.883,16.909,16.649,16.78,84726,0
2015-06-24,16.916,17.006,16.69,16.73,65080,0
2015-06-25,16.909,16.949,16.721,16.826,87926,0
2015-06-26,16.916,17.087,16.893,17.022,93112,0
2015-06-29,16.6,17.653,16.6,17.298,246735,0
2015-06-30,17.298,17.644,16.883,17.022,260179,0
2015-07-01,17.215,17.708,17.118,17.694,213517,0
2015-07-02,17.807,17.976,17.678,17.703,357508,0
2015-07-06,17.798,18.22,17.409,17.419,211790,0
2015-07-07,17.621,18.049,17.444,17.749,183385,0
2015-07-08,17.816,17.976,17.158,17.304,135346,0
2015-07-09,17.409,17.556,17.087,17.215,119416,0
2015-07-10,17.628,17.816,17.298,17.718,151400,0
2015-07-13,17.953,18.625,17.742,18.188,185485,0
2015-07-14,18.487,18.787,18.188,18.35,278810,0
2015-07-15,18.236,18.374,17.921,18.018,138655,0
2015-07-16,18.018,19.338,18.018,18.869,430613,0
2015-07-17,19.038,19.061,18.357,18.998,143990,0
2015-07-20,18.934,19.16,18.826,18.973,129912,0
2015-07-21,19.038,19.128,18.374,18.513,177703,0
2015-07-22,18.625,18.958,18.423,18.648,134111,0
2015-07-23,18.787,18.916,18.357,18.493,88913,0
2015-07-24,18.544,18.673,18.163,18.251,169306,0
2015-07-27,18.098,18.196,15.857,15.912,524590,0
2015-07-28,15.921,16.227,15.814,15.88,412090,0
2015-07-29,15.902,17.055,15.871,16.9,180296,0
2015-07-30,16.762,17.703,16.762,17.378,163009,0
2015-07-31,17.344,17.904,17.32,17.785,109662,0
2015-08-03,17.546,18.414,16.939,17.33,404361,0
2015-08-04,18.625,19.217,17.816,19.061,634003,0
2015-08-05,19.232,20.65,19.232,20.39,472477,0
2015-08-06,20.316,20.407,19.692,20.245,275745,0
2015-08-07,20.203,20.245,19.03,19.507,322560,0
2015-08-10,19.516,20.729,19.222,20.706,580408,0
2015-08-11,20.625,20.998,20.334,20.899,303580,0
2015-08-12,20.852,21.013,20.553,21.013,276620,0
2015-08-13,20.964,21.055,20.77,21.055,503350,0
2015-08-14,21.146,21.172,19.974,20.438,431290,0
2015-08-17,20.414,21.914,20.252,21.881,371539,0
2015-08-18,21.881,21.881,21.443,21.527,221453,0
2015-08-19,21.508,21.569,20.034,20.684,249313,0
2015-08-20,20.261,20.607,19.4,19.621,573314,0
2015-08-21,19.486,20.195,18.481,18.591,531940,0
2015-08-24,16.854,19.56,11.674,17.789,996143,0
2015-08-25,18.668,20.245,18.347,19.417,402364,0
2015-08-26,19.443,21.047,19.038,20.868,370235,0
2015-08-27,21.451,21.636,20.724,21.299,363478,0
2015-08-28,21.299,21.873,21.299,21.576,209954,0
2015-08-31,21.508,21.932,20.928,21.932,248958,0
2015-09-01,21.595,21.805,20.784,21.13,306219,0
2015-09-02,21.508,21.914,20.953,21.771,212562,0
2015-09-03,21.721,22.067,20.987,21.399,202247,0
2015-09-04,21.088,21.695,20.346,21.079,179962,0
2015-09-08,21.205,21.214,19.823,19.831,406869,0
2015-09-09,19.613,21.399,19.613,21.139,288554,0
2015-09-10,20.945,21.813,20.877,21.644,216011,0
2015-09-11,21.384,21.846,20.877,21.325,208886,0
2015-09-14,21.257,21.325,20.279,20.336,222878,0
2015-09-15,20.245,20.901,20.245,20.48,148664,0
2015-09-16,20.472,20.667,19.966,20.11,213868,0
2015-09-17,20.101,20.624,19.621,20.405,222280,0
2015-09-18,20.261,20.817,20.245,20.817,143804,0
2015-09-21,20.877,20.92,20.083,20.288,168105,0
2015-09-22,20.034,20.303,19.823,20.27,112387,0
2015-09-23,20.572,21.172,20.295,20.842,152695,0
2015-09-24,20.558,21.13,20.549,21.079,139619,0
2015-09-25,21.248,21.501,20.969,21.248,145108,0
2015-09-28,20.886,21.088,19.443,19.721,246078,0
2015-09-29,19.569,20.371,18.776,19.012,227262,0
2015-09-30,19.368,20.27,19.282,19.662,251327,0
2015-10-01,19.814,20.937,19.764,20.371,184584,0
2015-10-02,20.142,20.961,19.957,20.928,121634,0
2015-10-05,21.03,21.544,20.523,21.357,163604,0
2015-10-06,21.476,21.595,21.112,21.214,146412,0
2015-10-07,21.299,21.595,20.92,21.595,169766,0
2015-10-08,21.595,21.679,21.306,21.501,101480,0
2015-10-09,21.695,21.695,20.446,20.901,163483,0
2015-10-12,20.523,20.92,19.823,20.128,345085,0
2015-10-13,19.999,20.632,19.991,20.025,154710,0
2015-10-14,19.966,20.59,19.966,20.59,122582,0
2015-10-15,20.641,20.826,19.974,20.733,209361,0
2015-10-16,20.692,20.751,20.328,20.515,136688,0
2015-10-19,20.489,20.515,19.645,19.705,332418,0
2015-10-20,20.083,20.083,19.273,19.495,207939,0
2015-10-21,19.123,20.295,18.911,20.261,344157,0
2015-10-22,20.279,20.572,19.662,20.572,149494,0
2015-10-23,20.558,20.928,19.755,20.018,255242,0
2015-10-26,20.049,20.868,19.823,20.083,343206,0
2015-10-27,19.864,20.201,19.662,19.991,176640,0
2015-10-28,19.999,20.616,19.991,20.549,324832,0
2015-10-29,20.717,20.868,20.59,20.724,106223,0
2015-10-30,20.667,20.877,20.245,20.76,129103,0
2015-11-02,20.76,21.483,20.684,21.139,311215,0
2015-11-03,21.172,21.629,20.877,21.121,358855,0
2015-11-04,21.527,21.576,21.02,21.451,408751,0
2015-11-05,21.467,21.508,21.172,21.476,259153,0
2015-11-06,21.425,21.873,21.325,21.788,275631,0
2015-11-09,21.788,21.949,21.425,21.923,283374,0
2015-11-10,21.949,22.311,21.636,22.15,279426,0
2015-11-11,22.15,22.497,21.729,21.957,319853,0
2015-11-12,21.831,21.949,21.459,21.569,256428,0
2015-11-13,21.576,22.067,21.223,22.058,352928,0
2015-11-16,21.927,22.189,21.217,21.575,229357,0
2015-11-17,21.559,21.699,21.042,21.076,144918,0
2015-11-18,21.164,22.295,21.164,22.128,182461,0
2015-11-19,22.032,22.145,21.699,21.768,105437,0
2015-11-20,21.865,21.995,21.611,21.813,113881,0
2015-11-23,21.891,21.891,21.34,21.594,125634,0
2015-11-24,21.506,21.847,21.479,21.691,87511,0
2015-11-25,21.742,22.145,21.673,21.954,240655,0
2015-11-27,21.908,22.558,21.908,22.163,150396,0
2015-11-30,22.145,22.67,22.085,22.25,156671,0
2015-12-01,22.304,22.689,21.654,22.338,145278,0
2015-12-02,22.32,22.751,22.058,22.453,465476,0
2015-12-03,22.434,22.583,21.927,22.453,129946,0
2015-12-04,22.391,22.574,21.479,21.601,161578,0
2015-12-07,21.471,21.873,20.594,21.804,400065,0
2015-12-08,20.946,21.585,20.848,20.928,177902,0
2015-12-09,20.937,21.226,20.603,20.822,124492,0
2015-12-10,20.691,20.97,20.218,20.226,183602,0
2015-12-11,20.173,20.199,18.893,19.184,339817,0
2015-12-14,19.078,19.13,17.597,18.718,427090,0
2015-12-15,18.797,19.411,18.737,19.245,103497,0
2015-12-16,19.498,20.157,18.938,20.094,143434,0
2015-12-17,20.322,20.533,19.559,20.017,155530,0
2015-12-18,20.017,20.112,19.314,19.648,153817,0
2015-12-21,19.631,20.411,19.28,20.367,159525,0
2015-12-22,20.384,20.586,20.157,20.305,96905,0
2015-12-23,20.445,20.445,19.999,20.157,77936,0
2015-12-24,20.157,20.322,19.84,20.279,75502,0
2015-12-28,20.244,20.244,19.28,19.342,184043,0
2015-12-29,19.656,19.84,18.884,19.789,152834,0
2015-12-30,19.587,19.762,18.842,18.852,177962,0
2015-12-31,18.737,20.42,18.316,20.376,245377,0
2016-01-04,20.157,20.157,18.448,19,376013,0
2016-01-05,18.956,19.472,18.622,19.272,104976,0
2016-01-06,19.008,19.507,18.71,18.737,237309,0
2016-01-07,18.579,19.762,18.413,19.614,145468,0
2016-01-08,20.05,20.279,19.517,19.762,145227,0
2016-01-11,19.692,19.999,19,19.595,191514,0
2016-01-12,19.498,19.877,18.852,19.639,166818,0
2016-01-13,19.377,19.718,17.544,17.694,353028,0
2016-01-14,18.088,18.842,17.538,18.448,264103,0
2016-01-15,17.825,18.684,17.116,17.15,426973,0
2016-01-19,17.229,17.553,16.676,16.809,308892,0
2016-01-20,16.581,16.581,14.476,14.925,637753,0
2016-01-21,14.898,15.625,14.476,15.424,217011,0
2016-01-22,16.643,17.062,16.077,16.686,184350,0
2016-01-25,16.607,17.009,15.669,15.678,160044,0
2016-01-26,15.783,16.055,15.135,15.967,114937,0
2016-01-27,15.949,16.138,15.555,15.74,88122,0
2016-01-28,16.036,16.617,15.905,16.089,78898,0
2016-01-29,16.422,17.062,16.129,16.905,120358,0
2016-02-01,16.748,16.993,16.318,16.738,119551,0
2016-02-02,16.599,16.923,15.687,15.967,128191,0
2016-02-03,16.248,16.248,15.397,16.186,262080,0
2016-02-04,16.072,16.589,15.776,15.837,153989,0
2016-02-05,16.012,16.012,15.169,15.31,101845,0
2016-02-08,15.047,15.24,14.031,14.87,171979,0
2016-02-09,14.337,14.898,14.059,14.232,142974,0
2016-02-10,14.25,14.635,13.802,14.337,105193,0
2016-02-11,10.341,11.602,10.306,11.602,724095,0
2016-02-12,11.506,11.945,11.284,11.524,318446,0
2016-02-16,11.392,11.691,10.745,10.832,403130,0
2016-02-17,10.684,10.814,9.859,10.376,577990,0
2016-02-18,10.376,10.712,9.713,10.19,380474,0
2016-02-19,9.943,10.165,9.1851,9.2021,375938,0
2016-02-22,9.2825,9.852,8.9558,9.1664,436383,0
2016-02-23,9.158,9.4587,8.8226,8.9193,297932,0
2016-02-24,8.8577,10.147,8.6556,9.909,365311,0
2016-02-25,9.953,9.953,8.7174,9.2109,438366,0
2016-02-26,9.2641,9.3948,8.567,9.0176,426061,0
2016-02-29,9.3445,9.785,9.0962,9.4771,315298,0
2016-03-01,9.635,9.635,9.1851,9.4858,329870,0
2016-03-02,9.3968,9.3968,8.8383,8.8855,1008482,0
2016-03-03,9.1664,9.546,8.9287,9.2641,298533,0
2016-03-04,9.3522,9.501,9.0437,9.2641,243866,0
2016-03-07,9.158,10.076,9.1139,9.723,260879,0
2016-03-08,9.713,10.227,9.713,10.049,258799,0
2016-03-09,10.111,11.372,10.111,11.303,488769,0
2016-03-10,11.303,11.601,10.931,10.95,351174,0
2016-03-11,11.136,11.523,11.028,11.338,188421,0
2016-03-14,11.576,12.518,11.39,11.717,573636,0
2016-03-15,11.63,12.574,11.497,12.574,747284,0
2016-03-16,12.518,13.148,12.264,12.423,607203,0
2016-03-17,12.591,13.207,12.423,12.423,536292,0
2016-03-18,12.67,13.006,11.981,12.467,1451050,0
2016-03-21,12.467,12.648,12.043,12.043,187471,0
2016-03-22,11.814,12.326,11.479,12.221,167138,0
2016-03-23,12.229,12.309,11.722,11.735,129231,0
2016-03-24,11.549,12.008,11.303,11.682,132082,0
2016-03-28,11.691,11.699,11.199,11.223,91935,0
2016-03-29,11.028,11.091,10.482,10.702,332645,0
2016-03-30,10.853,11.003,10.5,10.773,124133,0
2016-03-31,10.719,11.601,10.719,11.601,147653,0
2016-04-01,11.382,11.497,10.781,10.931,70422,0
2016-04-04,10.817,11.162,10.65,10.739,145552,0
2016-04-05,10.693,10.938,10.615,10.624,67087,0
2016-04-06,10.676,10.869,10.588,10.756,56275,0
2016-04-07,10.764,10.914,10.384,10.438,86387,0
2016-04-08,10.579,11.136,10.411,10.5,149242,0
2016-04-11,10.323,10.563,10.103,10.279,251245,0
2016-04-12,10.137,10.941,10.103,10.941,121806,0
2016-04-13,11.021,11.17,10.729,10.8,325748,0
2016-04-14,10.8,10.975,10.341,10.358,123948,0
2016-04-15,10.315,10.482,10.058,10.218,119066,0
2016-04-18,10.068,10.077,9.679,9.741,220934,0
2016-04-19,9.627,9.794,9.2293,9.4771,414907,0
2016-04-20,9.3609,9.556,9.0616,9.2641,272391,0
2016-04-21,9.071,9.511,9.071,9.3609,294637,0
2016-04-22,9.529,9.943,9.2205,9.2641,240480,0
2016-04-25,9.3174,9.3309,9.0531,9.1411,279770,0
2016-04-26,9.1504,9.546,9.0251,9.3881,169514,0
2016-04-27,9.3348,9.635,9.3348,9.3697,186473,0
2016-04-28,9.3348,9.3445,8.576,8.7265,469575,0
2016-04-29,8.8226,9.1757,8.7083,8.8226,271661,0
2016-05-02,8.9109,8.9464,8.6739,8.8143,184309,0
2016-05-03,8.6739,8.77,8.276,8.3644,398319,0
2016-05-04,8.3732,8.382,8.0026,8.0733,178960,0
2016-05-05,8.0379,8.8059,8.0203,8.77,231375,0
2016-05-06,8.7174,9.0437,8.576,8.938,138387,0
2016-05-09,8.9998,9.1504,8.6556,8.7356,154838,0
2016-05-10,9.0878,9.0878,8.514,8.6466,194882,0
2016-05-11,8.5849,8.9643,8.523,8.682,110370,0
2016-05-12,8.7967,8.867,8.2056,8.4967,190124,0
2016-05-13,8.3998,8.576,8.3523,8.4791,88982,0
2016-05-16,8.4086,8.6027,8.241,8.5937,148820,0
2016-05-17,8.6207,9.0513,8.576,8.9343,116873,0
2016-05-18,8.8263,9.0513,8.77,8.8004,41762,0
2016-05-19,8.6656,8.791,8.5311,8.791,120065,0
2016-05-20,8.692,8.8448,8.549,8.6384,86523,0
2016-05-23,8.6384,8.6384,8.3787,8.4504,118389,0
2016-05-24,8.549,8.549,8.3967,8.4504,61660,0
2016-05-25,8.4415,8.5131,8.3877,8.4504,59781,0
2016-05-26,8.4415,8.4415,8.2622,8.2981,85829,0
2016-05-27,8.316,8.3877,8.2174,8.2264,79173,0
2016-05-31,8.2891,8.6474,8.2891,8.4683,73564,0
2016-06-01,8.4415,8.8448,8.2802,8.6656,219604,0
2016-06-02,8.7374,8.953,8.6243,8.7637,101092,0
2016-06-03,8.8356,8.9605,8.4594,8.567,101051,0
2016-06-06,8.6747,8.8716,8.4147,8.6656,131873,0
2016-06-07,8.5401,8.7374,8.4683,8.5937,175650,0
2016-06-08,8.5937,8.8716,8.5937,8.6384,247445,0
2016-06-09,8.5579,8.6213,8.2443,8.2443,125760,0
2016-06-10,8.1996,8.7283,8.184,8.2443,570035,0
2016-06-13,8.325,9.3822,8.2981,8.8448,1010794,0
2016-06-14,8.8892,9.2661,8.8716,8.8987,720899,0
2016-06-15,8.8263,9.3551,8.4325,9.1945,428722,0
2016-06-16,8.9436,9.3377,8.8088,9.1224,382036,0
2016-06-17,9.1504,9.3919,8.4882,9.2661,2354943,0
2016-06-20,9.3203,9.4287,8.7011,8.8623,211934,0
2016-06-21,8.7546,9.1411,8.7011,9.0784,194826,0
2016-06-22,9.0784,9.157,8.6474,8.8448,189867,0
2016-06-23,8.7819,9.2302,8.7374,8.9071,176670,0
2016-06-24,8.4772,8.854,8.4235,8.8356,99020,0
2016-06-27,8.5131,8.6293,8.1278,8.4683,220969,0
2016-06-28,8.5131,8.692,8.2533,8.4683,116022,0
2016-06-29,8.5222,9.0232,8.4884,8.6656,72489,0
2016-06-30,8.4235,9.0419,8.3251,9.0419,141736,0
2016-07-01,8.7727,9.1411,8.7727,8.9605,106131,0
2016-07-05,8.953,8.953,8.3338,8.4772,155037,0
2016-07-06,8.4862,8.4862,8.2891,8.2981,118600,0
2016-07-07,8.4235,9.0194,8.2981,8.6839,273591,0
2016-07-08,8.6839,8.8448,8.3608,8.4952,208727,0
2016-07-11,8.4683,8.8088,8.2981,8.4952,208020,0
2016-07-12,8.6384,8.7727,8.3787,8.6027,128296,0
2016-07-13,8.7192,8.9699,8.4415,8.5041,128732,0
2016-07-14,8.5222,8.7727,8.4415,8.5937,140149,0
2016-07-15,8.5579,8.7374,8.4683,8.5401,129877,0
2016-07-18,8.5131,8.6739,8.4415,8.5579,126933,0
2016-07-19,8.4772,8.6116,8.4057,8.4325,64923,0
2016-07-20,8.3877,8.4772,8.316,8.3787,38961,0
2016-07-21,8.3338,8.4862,8.316,8.316,46123,0
2016-07-22,8.2981,8.4415,8.1636,8.316,65592,0
2016-07-25,8.1547,8.1636,7.9173,8.0651,183207,0
2016-07-26,7.9844,8.2802,7.9755,8.2264,94081,0
2016-07-27,8.2443,8.4235,7.599,7.8231,196123,0
2016-07-28,7.7156,8.1547,7.6358,8.1547,140926,0
2016-07-29,8.1547,8.7637,7.6888,8.7637,154834,0
2016-08-01,8.6027,8.6027,8.0651,8.2083,110869,0
2016-08-02,8.2533,8.4415,8.1726,8.3967,147893,0
2016-08-03,8.4594,8.6293,8.1556,8.6116,87491,0
2016-08-04,8.6116,8.7283,8.4772,8.5579,139979,0
2016-08-05,8.6116,8.7192,8.4684,8.5222,46940,0
2016-08-08,8.4683,8.6116,8.4147,8.4504,128903,0
2016-08-09,8.5401,8.7011,8.1726,8.2354,62414,0
2016-08-10,8.1906,8.2443,7.9575,8.0113,57447,0
2016-08-11,8.0471,8.2802,7.9977,8.2264,31834,0
2016-08-12,8.3518,8.7283,8.2354,8.7283,126007,0
2016-08-15,8.6565,9.4006,8.576,9.3919,373549,0
2016-08-16,9.3638,9.4006,8.9736,9.2186,86975,0
2016-08-17,9.128,9.4365,8.938,9.3919,125709,0
2016-08-18,9.3735,9.5,9.128,9.3096,74403,0
2016-08-19,9.0915,9.518,8.9923,9.4917,293838,0
2016-08-22,9.4829,9.4829,8.7646,9.3367,179666,0
2016-08-23,9.2099,9.4181,8.8922,9.0831,103897,0
2016-08-24,8.9558,9.2999,8.9558,9.1187,45758,0
2016-08-25,9.1552,9.682,9.1336,9.618,236361,0
2016-08-26,9.718,10.218,9.7,10.218,233426,0
2016-08-29,10.064,11.298,10.064,11.045,604080,0
2016-08-30,11.062,11.126,10.617,10.617,422262,0
2016-08-31,10.717,10.717,10.09,10.617,138059,0
2016-09-01,10.736,10.736,9.8,9.809,77652,0
2016-09-02,9.873,10.635,9.845,10.272,95832,0
2016-09-06,10.29,10.699,10.272,10.672,68942,0
2016-09-07,10.709,10.89,10.555,10.836,77034,0
2016-09-08,10.899,10.926,10.581,10.672,80510,0
2016-09-09,10.545,10.672,9.754,9.791,135159,0
2016-09-12,9.673,10.381,9.601,10.354,160760,0
2016-09-13,10.027,10.563,9.991,10.444,49120,0
2016-09-14,10.309,10.672,10.263,10.41,169752,0
2016-09-15,10.363,10.466,9.5,9.564,319560,0
2016-09-16,9.673,9.782,7.4931,7.4931,6274138,0
2016-09-19,8.3105,8.465,7.8837,7.9018,739604,0
2016-09-20,7.9926,8.0653,7.7202,7.7202,401096,0
2016-09-21,7.8654,7.929,7.6565,7.6747,235321,0
2016-09-22,7.9473,7.9473,7.6293,7.7837,186919,0
2016-09-23,7.7021,7.7836,7.5294,7.6656,227487,0
2016-09-26,7.6565,7.9564,7.5113,7.5113,235074,0
2016-09-27,7.5022,7.693,7.3331,7.5384,271381,0
2016-09-28,7.602,7.9018,7.366,7.8837,298233,0
2016-09-29,7.9381,7.9473,7.6111,7.6111,167817,0
2016-09-30,7.6656,7.8111,7.5748,7.8019,179580,0
2016-10-03,7.8292,7.92,7.7151,7.9018,69700,0
2016-10-04,7.8654,8.029,7.7475,7.9018,128364,0
2016-10-05,7.9835,8.0471,7.7837,8.0016,305265,0
2016-10-06,8.0108,8.0561,7.758,7.929,54005,0
2016-10-07,7.8745,7.9381,7.6839,7.7111,73430,0
2016-10-10,7.7293,8.0199,7.7293,7.8292,118000,0
2016-10-11,7.9109,8.0016,7.5748,7.6565,149891,0
2016-10-12,7.6747,7.7928,7.5748,7.7747,145260,0
2016-10-13,7.7202,7.8111,7.5384,7.7111,90900,0
2016-10-14,7.7021,7.7168,7.3841,7.3932,262015,0
2016-10-17,7.5384,7.6814,7.4296,7.4658,221600,0
2016-10-18,7.4658,7.6581,7.4205,7.5203,170326,0
2016-10-19,7.9018,7.92,7.6111,7.7021,277868,0
2016-10-20,7.7021,7.9381,7.693,7.8837,96534,0
2016-10-21,7.8745,8.4195,7.7994,8.3378,227894,0
2016-10-24,8.474,8.5558,8.3286,8.4558,173035,0
2016-10-25,8.5284,8.583,8.2651,8.3196,112768,0
2016-10-26,8.256,8.574,8.256,8.5376,154863,0
2016-10-27,8.5376,8.5376,7.8383,7.8927,326091,0
2016-10-28,7.7293,7.8111,7.039,7.2751,526916,0
2016-10-31,7.4749,7.4749,7.095,7.4749,225573,0
2016-11-01,7.5113,7.6384,7.3024,7.4114,156137,0
2016-11-02,7.2934,7.3106,7.0027,7.0299,156757,0
2016-11-03,6.93,7.2842,6.93,7.1116,135149,0
2016-11-04,7.1206,7.266,6.9936,7.2479,82093,0
2016-11-07,7.2934,7.4386,7.039,7.3206,220963,0
2016-11-08,7.3483,7.5705,7.2557,7.4964,73764,0
2016-11-09,7.4223,8.0176,7.3576,7.9128,136302,0
2016-11-10,7.9128,8.2052,7.9128,7.9313,85053,0
2016-11-11,7.8666,7.9834,7.6074,7.7925,72658,0
2016-11-14,7.7463,7.9961,7.7463,7.7832,51248,0
2016-11-15,7.7555,8.135,7.7092,8.0887,122029,0
2016-11-16,8.2367,8.32,8.1025,8.2367,74509,0
2016-11-17,8.3293,8.5514,8.3015,8.3015,117576,0
2016-11-18,8.2922,8.468,7.9961,8.4403,289082,0
2016-11-21,8.4959,8.8661,8.4891,8.8476,233050,0
2016-11-22,8.968,8.9773,8.5792,8.6162,96311,0
2016-11-23,8.5329,8.6902,8.2182,8.246,121883,0
2016-11-25,8.1073,8.135,7.737,7.7647,132133,0
2016-11-28,7.6814,8.1846,7.6167,8.0054,137227,0
2016-11-29,7.8758,8.3664,7.8758,8.0516,315096,0
2016-11-30,8.246,8.6255,8.0054,8.468,259532,0
2016-12-01,8.5606,8.8106,8.4959,8.5329,164069,0
2016-12-02,8.5606,8.8198,8.468,8.5977,60541,0
2016-12-05,8.5144,8.7921,8.4218,8.7364,158184,0
2016-12-06,8.6995,8.8098,8.5792,8.8013,150661,0
2016-12-07,8.6995,9.2089,8.6809,8.829,324510,0
2016-12-08,8.8754,9.3503,8.7921,8.9127,647307,0
2016-12-09,9.0971,9.2273,8.7457,9.0878,634239,0
2016-12-12,9.237,9.3474,8.7921,8.8568,140091,0
2016-12-13,8.8754,9.1711,8.8383,8.9961,151626,0
2016-12-14,8.9867,9.1252,8.8383,8.8754,109889,0
2016-12-15,8.8383,9.0606,8.829,8.968,144580,0
2016-12-16,8.9492,9.0138,8.8383,8.8383,48120,0
2016-12-19,8.8383,9.2457,8.8383,8.9867,165304,0
2016-12-20,8.9961,9.07,8.9212,9.0513,91370,0
2016-12-21,9.0232,9.0878,8.9127,9.0419,55117,0
2016-12-22,9.07,9.1805,8.9034,8.9961,163652,0
2016-12-23,8.9306,9.2544,8.9306,9.1992,129159,0
2016-12-27,9.1805,9.513,9.1626,9.4307,175210,0
2016-12-28,9.514,9.523,9.2825,9.4771,99959,0
2016-12-29,9.4035,9.579,9.3387,9.3939,113465,0
2016-12-30,9.4035,9.4771,8.8846,8.8846,274983,0
2017-01-03,9.0232,9.686,9.0232,9.551,284979,0
2017-01-04,9.625,9.995,9.587,9.597,191441,0
2017-01-05,9.717,9.801,9.4771,9.4955,283555,0
2017-01-06,9.56,9.56,9.1711,9.3474,93233,0
2017-01-09,9.2544,9.3474,9.0794,9.3203,52213,0
2017-01-10,9.2825,9.532,9.1945,9.2922,67191,0
2017-01-11,9.2825,9.644,9.2176,9.532,84186,0
2017-01-12,9.625,9.709,9.4123,9.689,128957,0
2017-01-13,9.57,9.662,9.329,9.532,74213,0
2017-01-17,9.4394,9.653,9.3842,9.542,79571,0
2017-01-18,9.449,9.717,9.329,9.579,67479,0
2017-01-19,9.625,9.68,9.329,9.329,86946,0
2017-01-20,9.4771,9.588,9.2641,9.3203,43514,0
2017-01-23,9.3561,9.3842,9.1159,9.1711,66439,0
2017-01-24,9.1626,9.4868,9.1626,9.3755,151386,0
2017-01-25,9.3561,9.4907,9.3009,9.3561,85840,0
2017-01-26,9.3842,9.48,9.1159,9.1711,110833,0
2017-01-27,9.1159,9.3939,9.1159,9.3939,66643,0
2017-01-30,9.2825,9.3009,9.1252,9.1252,36356,0
2017-01-31,9.0794,9.2457,9.0419,9.2089,113887,0
2017-02-01,9.3106,9.3396,9.1805,9.2922,81235,0
2017-02-02,9.2728,9.3561,9.144,9.2089,37088,0
2017-02-03,9.237,9.2719,9.07,9.07,41558,0
2017-02-06,9.0419,9.1533,8.9773,9.0606,79452,0
2017-02-07,8.9867,9.144,8.9867,9.1065,46403,0
2017-02-08,9.0232,9.3377,8.8383,9.1159,99303,0
2017-02-09,9.0971,9.237,8.9867,9.0232,56323,0
2017-02-10,9.0232,9.0738,8.8941,8.9586,144799,0
2017-02-13,8.9034,8.9905,8.8383,8.8383,58552,0
2017-02-14,8.8106,9.1533,8.8106,9.1065,50956,0
2017-02-15,9.0513,9.2273,8.8618,9.2089,85068,0
2017-02-16,9.0588,9.157,8.9371,9.0494,121099,0
2017-02-17,9.0774,9.0868,8.9371,8.9933,26288,0
2017-02-21,8.9745,9.012,8.9371,8.9464,116570,0
2017-02-22,8.8903,9.1524,8.8903,9.0962,123436,0
2017-02-23,8.9371,9.2457,8.9371,9.237,111429,0
2017-02-24,9.1336,9.2089,8.9371,8.9745,65604,0
2017-02-27,8.9371,9.2457,8.9371,9.0026,60983,0
2017-02-28,8.9652,9.2264,8.9371,8.9558,106812,0
2017-03-01,9.0494,9.1556,8.9371,8.9371,57879,0
2017-03-02,8.9371,9.0559,8.9371,8.9371,166310,0
2017-03-03,8.8997,9.2089,8.8997,9.1805,68345,0
2017-03-06,9.0962,9.2176,8.9652,9.0494,119277,0
2017-03-07,9.012,9.2089,8.9652,9.1992,137129,0
2017-03-08,9.1711,9.237,8.9371,8.9464,266838,0
2017-03-09,8.8903,9.1617,8.8903,9.0962,211980,0
2017-03-10,9.1336,9.1805,9.0307,9.0494,85121,0
2017-03-13,8.9839,9.1149,8.9839,9.0307,26084,0
2017-03-14,8.9933,9.143,8.9933,9.0401,150723,0
2017-03-15,9.0681,9.2176,9.012,9.0774,231157,0
2017-03-16,9.1055,9.237,9.0774,9.143,88347,0
2017-03-17,9.1524,9.1898,9.1055,9.1617,38263,0
2017-03-20,9.0962,9.1711,9.0307,9.1524,77316,0
2017-03-21,9.0962,9.1805,9.0307,9.0307,79084,0
2017-03-22,9.0026,9.0774,9.0026,9.0307,59320,0
2017-03-23,9.0026,9.0774,9.0026,9.0307,28226,0
2017-03-24,9.0214,9.1055,9.0214,9.0307,121665,0
2017-03-27,9.0307,9.0774,9.0307,9.0307,53974,0
2017-03-28,9.0307,9.0494,9.0307,9.0307,46625,0
2017-03-29,9.012,9.1805,9.012,9.0307,32435,0
2017-03-30,9.0214,9.1533,9.0214,9.1243,193298,0
2017-03-31,9.0494,9.1524,8.4879,8.5721,242173,0
2017-04-03,8.5815,9.0073,8.5815,8.9558,79817,0
2017-04-04,8.9277,8.9505,8.7781,8.7874,12062,0
2017-04-05,8.7874,8.8622,8.4224,8.5067,108500,0
2017-04-06,8.4692,8.5179,8.0949,8.2633,132446,0
2017-04-07,8.1978,8.3476,8.1642,8.254,44656,0
2017-04-10,8.2353,8.6938,8.2353,8.4224,105448,0
2017-04-11,8.3476,8.6189,8.2446,8.5628,105416,0
2017-04-12,8.544,8.6564,8.357,8.5628,53638,0
2017-04-13,8.544,8.5815,8.3423,8.4505,82027,0
2017-04-17,8.4505,8.6449,8.3897,8.4224,98670,0
2017-04-18,8.516,8.6377,8.4973,8.6283,47176,0
2017-04-19,8.6096,8.6844,8.3476,8.385,33558,0
2017-04-20,8.4036,8.5347,8.4036,8.4692,77662,0
2017-04-21,8.6657,8.7781,8.4879,8.5628,78565,0
2017-04-24,8.6938,8.7874,8.6564,8.6844,34946,0
2017-04-25,8.675,8.7967,8.6002,8.6002,48697,0
2017-04-26,8.5909,8.8529,8.5909,8.6657,43191,0
2017-04-27,8.7125,8.9371,8.6283,8.6938,90580,0
2017-04-28,8.7406,8.75,8.5628,8.6844,35208,0
2017-05-01,8.6283,8.7874,8.5628,8.6377,76262,0
2017-05-02,8.6283,8.778,8.516,8.5628,23758,0
2017-05-03,8.5067,8.6657,8.3569,8.3569,34955,0
2017-05-04,8.2914,8.3663,8.1043,8.2072,30169,0
2017-05-05,8.2072,8.5815,8.1791,8.4224,62712,0
2017-05-08,9.2738,9.592,8.8435,9.2651,429123,0
2017-05-09,9.3774,10.078,9.3774,9.826,224418,0
2017-05-10,9.826,10.463,9.72,10.275,208409,0
2017-05-11,10.275,10.537,10.2,10.387,105861,0
2017-05-12,10.387,10.808,10.369,10.603,172895,0
2017-05-15,10.603,10.762,10.44,10.716,105596,0
2017-05-16,10.912,11.08,10.622,10.706,177289,0
2017-05-17,10.659,10.8,10.454,10.622,148071,0
2017-05-18,10.36,11.086,10.36,10.941,138322,0
2017-05-19,10.941,11.077,10.563,10.786,124660,0
2017-05-22,10.728,11.028,10.728,10.854,129148,0
2017-05-23,10.864,10.864,10.447,10.563,138028,0
2017-05-24,10.467,10.854,10.467,10.786,87434,0
2017-05-25,10.844,10.941,10.583,10.651,40467,0
2017-05-26,10.757,11.052,10.525,10.718,95518,0
2017-05-30,10.796,10.999,10.645,10.699,77589,0
2017-05-31,10.728,10.835,10.49,10.718,240899,0
2017-06-01,10.641,10.796,10.467,10.699,69024,0
2017-06-02,10.699,10.767,10.583,10.651,34077,0
2017-06-05,10.728,10.825,10.486,10.651,92474,0
2017-06-06,10.563,10.806,10.467,10.641,59908,0
2017-06-07,10.554,10.709,10.496,10.554,42873,0
2017-06-08,10.496,10.68,10.428,10.563,45461,0
2017-06-09,10.651,10.747,10.438,10.651,102125,0
2017-06-12,10.544,10.893,10.544,10.699,181414,0
2017-06-13,10.747,10.941,10.668,10.738,100913,0
2017-06-14,10.699,10.738,10.409,10.467,87815,0
2017-06-15,10.38,10.457,10.205,10.254,46040,0
2017-06-16,10.312,10.472,10.225,10.37,75504,0
2017-06-19,10.35,10.554,10.215,10.312,40182,0
2017-06-20,10.263,10.352,10.051,10.215,63450,0
2017-06-21,10.147,10.36,9.789,10.167,84734,0
2017-06-22,10.128,10.225,9.895,9.934,23346,0
2017-06-23,9.924,10.176,9.827,10.137,22642,0
2017-06-26,10.118,10.204,9.944,9.944,59563,0
2017-06-27,9.895,10.416,9.895,10.234,59024,0
2017-06-28,10.312,10.34,10.071,10.176,35261,0
2017-06-29,10.176,10.36,9.954,10.292,52331,0
2017-06-30,10.312,10.341,10.06,10.147,33333,0
2017-07-03,10.118,10.38,10.118,10.157,22272,0
2017-07-05,10.099,10.544,9.976,10.457,104057,0
2017-07-06,10.476,10.544,10.147,10.244,64767,0
2017-07-07,10.196,10.38,10.041,10.35,40831,0
2017-07-10,10.186,10.919,10.186,10.728,110668,0
2017-07-11,10.709,10.883,10.457,10.651,77863,0
2017-07-12,10.747,10.893,10.515,10.718,57147,0
2017-07-13,10.612,10.747,10.562,10.689,38179,0
2017-07-14,10.651,10.728,10.554,10.622,45818,0
2017-07-17,10.612,10.728,10.496,10.554,39679,0
2017-07-18,10.583,10.728,10.554,10.554,54528,0
2017-07-19,10.563,10.844,10.563,10.622,36945,0
2017-07-20,10.699,10.835,10.689,10.709,63041,0
2017-07-21,10.68,10.786,10.658,10.767,9128,0
2017-07-24,10.66,10.786,10.612,10.651,34577,0
2017-07-25,10.767,11.077,10.66,10.825,85687,0
2017-07-26,10.951,10.951,10.723,10.835,28738,0
2017-07-27,10.747,11.028,10.682,10.699,59737,0
2017-07-28,11.474,11.59,10.699,11.232,183919,0
2017-07-31,11.328,11.424,10.951,11.27,137584,0
2017-08-01,11.396,11.909,11.28,11.9,152065,0
2017-08-02,11.948,11.948,11.522,11.6,111918,0
2017-08-03,11.619,11.687,11.503,11.59,79969,0
2017-08-04,11.619,11.813,11.609,11.774,213076,0
2017-08-07,12.045,12.316,11.837,11.89,164899,0
2017-08-08,11.967,12.093,11.619,11.745,156063,0
2017-08-09,11.754,11.803,11.306,11.483,69392,0
2017-08-10,11.503,11.522,10.563,10.738,202569,0
2017-08-11,10.515,10.912,9.963,10.728,299554,0
2017-08-14,10.757,11.106,10.409,10.67,262489,0
2017-08-15,10.67,10.8,10.25,10.43,96213,0
2017-08-16,10.43,10.6297,10.05,10.15,122255,0
2017-08-17,10.12,10.33,9.97,10.25,97268,0
2017-08-18,10.25,10.7,10.19,10.33,204695,0
2017-08-21,10.38,10.6,10.3,10.5,92463,0
2017-08-22,10.51,10.51,10.15,10.19,52571,0
2017-08-23,10.16,10.4714,10.03,10.36,97771,0
2017-08-24,10.49,10.665,10.24,10.57,81724,0
2017-08-25,10.41,10.87,10.36,10.45,138025,0
2017-08-28,10.78,11.16,10.62,11.12,178102,0
2017-08-29,11.05,11.55,10.81,11.33,329789,0
2017-08-30,11.31,11.62,11.22,11.4,126768,0
2017-08-31,11.65,11.84,11.4,11.82,198611,0
2017-09-01,11.99,12.49,11.938,12.19,221061,0
2017-09-05,12.15,12.19,11.22,11.4,215781,0
2017-09-06,11.47,11.75,11.36,11.45,76448,0
2017-09-07,11.41,11.57,11.28,11.32,76028,0
2017-09-08,11.23,11.529,11.2,11.42,90595,0
2017-09-11,11.42,11.509,11.28,11.48,120887,0
2017-09-12,11.45,11.45,11.23,11.35,103208,0
2017-09-13,11.36,11.6,11.3,11.35,76048,0
2017-09-14,11.35,11.44,11.19,11.28,61759,0
2017-09-15,11.28,11.44,11.19,11.35,54701,0
2017-09-18,11.27,11.58,11.23,11.45,85298,0
2017-09-19,11.5,11.5,11.25,11.25,75347,0
2017-09-20,11.3,11.58,11.1101,11.47,66601,0
2017-09-21,11.43,11.43,11.15,11.21,82284,0
2017-09-22,11.24,11.445,11.15,11.23,49083,0
2017-09-25,11.17,11.51,11.17,11.48,59840,0
2017-09-26,11.55,11.75,11.36,11.36,78363,0
2017-09-27,11.35,11.54,11.31,11.38,33941,0
2017-09-28,11.38,11.68,11.33,11.62,77117,0
2017-09-29,11.55,11.7,11.36,11.53,67251,0
2017-10-02,11.5,11.79,11.3727,11.65,93178,0
2017-10-03,11.64,11.78,11.42,11.52,65342,0
2017-10-04,11.51,11.7,11.47,11.55,37529,0
2017-10-05,11.55,11.91,11.55,11.66,60609,0
2017-10-06,11.64,11.85,11.62,11.73,53649,0
2017-10-09,11.65,11.77,11.5,11.62,92599,0
2017-10-10,11.65,11.685,11.51,11.63,94838,0
2017-10-11,11.6,11.7683,11.47,11.48,69941,0
2017-10-12,11.47,11.6551,11.44,11.49,71369,0
2017-10-13,11.5,11.74,11.45,11.56,69167,0
2017-10-16,11.58,11.75,11.35,11.51,66754,0
2017-10-17,11.54,11.67,11.42,11.48,73072,0
2017-10-18,11.45,11.74,11.45,11.61,81858,0
2017-10-19,11.6,11.6042,11.46,11.6,71026,0
2017-10-20,11.54,11.96,11.51,11.69,111927,0
2017-10-23,11.84,11.93,11.63,11.74,76283,0
2017-10-24,12,12.45,11.85,11.95,157054,0
2017-10-25,12.03,12.2427,11.96,12.15,73799,0
2017-10-26,12.21,12.32,12.06,12.24,122520,0
2017-10-27,12.24,12.28,12.15,12.16,118227,0
2017-10-30,12.19,13.08,12.19,12.85,327073,0
2017-10-31,12.76,12.9447,12.4734,12.62,155591,0
2017-11-01,12.67,12.88,12.52,12.76,176027,0
2017-11-02,12.87,13.28,12.61,13.28,191934,0
2017-11-03,13.35,13.395,12.94,13.16,110182,0
2017-11-06,13.35,13.87,13.15,13.77,380250,0
2017-11-07,13.97,13.97,13.24,13.52,231762,0
2017-11-08,13.64,13.64,13.08,13.58,163372,0
2017-11-09,13.83,14.15,13.29,13.81,688957,0
2017-11-10,13.4,13.7299,13.23,13.63,541355,0
