Date,Open,High,Low,Close,Volume,OpenInt
2011-07-29,10.742,10.795,10.59,10.789,200066,0
2011-08-01,10.798,10.812,10.679,10.679,205956,0
2011-08-02,10.726,10.729,10.616,10.616,302339,0
2011-08-03,10.616,10.747,10.616,10.674,147224,0
2011-08-04,10.641,10.693,10.566,10.566,299207,0
2011-08-05,10.566,10.798,10.543,10.554,124976,0
2011-08-08,10.358,10.397,8.7303,8.9116,1054542,0
2011-08-09,8.8841,9.503,8.2669,8.5245,929677,0
2011-08-10,8.4741,8.8502,8.2704,8.4013,259291,0
2011-08-11,8.4013,8.9682,8.4013,8.8191,130534,0
2011-08-12,8.6793,8.9852,8.3952,8.7815,324596,0
2011-08-15,9.0285,9.1896,8.7815,9.1661,99114,0
2011-08-16,9.0672,9.1952,8.9898,9.1604,62283,0
2011-08-17,9.1661,9.4339,9.0672,9.3719,69392,0
2011-08-18,9.1302,9.1604,8.8137,9.0812,60981,0
2011-08-19,9.004,9.0718,8.5764,8.7669,85786,0
2011-08-22,8.7623,8.8338,8.6632,8.756,41084,0
2011-08-23,8.8036,8.8036,8.5309,8.5809,111789,0
2011-08-24,8.555,8.9116,8.5245,8.9116,101561,0
2011-08-25,8.8137,8.8137,8.6068,8.6793,20581,0
2011-08-26,8.6534,8.8338,8.6534,8.8338,36489,0
2011-08-29,8.8338,9.0426,8.7148,9.0426,51631,0
2011-08-30,8.9635,9.1811,8.8841,9.1227,38713,0
2011-08-31,9.117,9.4416,8.9587,9.3796,97880,0
2011-09-01,9.3302,9.52,9.1604,9.367,62319,0
2011-09-02,8.9034,9.4474,8.9034,9.4474,27871,0
2011-09-06,9.1444,9.79,8.9682,9.687,87801,0
2011-09-07,11.52,11.52,9.3438,10.064,154950,0
2011-09-08,10.099,10.228,9.893,9.992,63996,0
2011-09-09,9.944,10.074,9.749,9.873,70361,0
2011-09-12,9.79,9.94,8.9171,9.863,103599,0
2011-09-13,9.873,9.893,9.582,9.832,35878,0
2011-09-14,10.228,10.228,9.687,9.893,136007,0
2011-09-15,12.073,12.073,9.725,9.944,65367,0
2011-09-16,9.869,10.006,9.739,9.924,56813,0
2011-09-19,10.566,10.566,9.557,10.074,26961,0
2011-09-20,10.054,10.322,9.759,10.126,89852,0
2011-09-21,10.069,10.307,9.821,10.307,54283,0
2011-09-22,9.904,9.992,9.609,9.873,47715,0
2011-09-23,9.801,10.701,9.557,10.203,104202,0
2011-09-26,10.326,10.326,9.924,10.203,35448,0
2011-09-27,10.228,10.317,9.873,10.14,102872,0
2011-09-28,10.14,10.251,9.884,9.95,63605,0
2011-09-29,10.099,10.265,9.749,10.084,70858,0
2011-09-30,9.854,10.074,9.822,9.891,37231,0
2011-10-03,9.739,10.013,9.4833,9.654,89382,0
2011-10-04,9.3903,9.656,8.6757,9.622,150065,0
2011-10-05,9.631,9.631,9.0642,9.4474,31679,0
2011-10-06,9.4319,9.557,9.4319,9.557,20743,0
2011-10-07,9.899,9.899,9.1755,9.2682,35624,0
2011-10-10,9.2982,9.51,9.273,9.429,28891,0
2011-10-11,9.3186,9.775,9.1538,9.3244,26435,0
2011-10-12,9.3815,9.515,8.9898,9.3186,48022,0
2011-10-13,9.2,9.51,9.1755,9.2,25457,0
2011-10-14,9.3011,9.3011,9.133,9.1434,11974,0
2011-10-17,9.2982,9.2982,9.0973,9.2682,25937,0
2011-10-18,9.2323,9.2982,9.2197,9.2323,34636,0
2011-10-19,9.2527,9.2982,9.2197,9.2197,18651,0
2011-10-20,9.1952,9.2178,9.0672,9.1896,22359,0
2011-10-21,9.369,9.537,9.1952,9.4319,34555,0
2011-10-24,9.4377,9.553,9.3089,9.367,26042,0
2011-10-25,9.3641,9.3641,9.2178,9.2178,15130,0
2011-10-26,9.2982,9.2982,9.2197,9.2982,35531,0
2011-10-27,9.2982,9.4377,9.2798,9.4377,82064,0
2011-10-28,9.4271,9.4532,9.3525,9.3641,42133,0
2011-10-31,9.3505,9.534,9.3176,9.516,58623,0
2011-11-01,9.2178,9.648,9.2178,9.3273,54308,0
2011-11-02,9.4368,9.4416,9.3796,9.3903,10241,0
2011-11-03,9.578,9.578,9.2072,9.4271,69827,0
2011-11-04,9.3331,9.569,9.2653,9.4368,28942,0
2011-11-07,9.4222,9.674,9.243,9.606,51392,0
2011-11-08,9.4881,9.4939,9.3331,9.399,43317,0
2011-11-09,9.1661,9.3011,9.1067,9.2653,56866,0
2011-11-10,9.4116,9.4271,9.1378,9.3331,39890,0
2011-11-11,9.3205,9.4368,9.1227,9.2585,66343,0
2011-11-14,9.2382,9.3796,9.1811,9.3205,25528,0
2011-11-15,9.2585,9.2856,9.1811,9.2798,10252,0
2011-11-16,9.3205,9.694,9.3205,9.694,59107,0
2011-11-17,9.694,9.699,9.4222,9.699,84353,0
2011-11-18,9.699,10.103,9.699,10.067,74829,0
2011-11-21,9.868,10.166,9.704,9.997,36944,0
2011-11-22,10.021,10.169,9.877,9.941,24033,0
2011-11-23,9.868,9.868,9.3476,9.606,28820,0
2011-11-25,9.527,9.557,9.4058,9.557,4959,0
2011-11-28,9.847,9.847,9.3205,9.601,44711,0
2011-11-29,9.768,10.045,9.606,9.82,40441,0
2011-11-30,10.08,10.08,9.763,9.942,68486,0
2011-12-01,9.884,10.157,9.868,9.963,55336,0
2011-12-02,9.963,10.113,9.963,10.077,42807,0
2011-12-05,10.26,10.26,10.014,10.124,51175,0
2011-12-06,10.069,10.069,9.859,9.91,36972,0
2011-12-07,9.976,9.997,9.721,9.736,15317,0
2011-12-08,9.772,9.963,9.3951,9.4116,31854,0
2011-12-09,9.3331,9.721,9.3331,9.589,59512,0
2011-12-12,9.589,9.594,9.4678,9.502,26137,0
2011-12-13,9.537,9.904,9.4881,9.831,52121,0
2011-12-14,9.74,9.963,9.569,9.955,32855,0
2011-12-15,10.045,10.082,9.694,9.699,40178,0
2011-12-16,9.704,9.809,9.4881,9.799,20706,0
2011-12-19,9.721,9.804,9.636,9.729,20620,0
2011-12-20,9.74,10.166,9.74,10.067,70262,0
2011-12-21,9.886,10.161,9.704,10.082,38882,0
2011-12-22,10.133,10.161,9.714,9.815,40301,0
2011-12-23,9.777,10.062,9.751,9.847,12600,0
2011-12-27,9.862,9.862,9.589,9.601,35697,0
2011-12-28,9.589,9.729,9.578,9.699,33483,0
2011-12-29,9.626,9.788,9.537,9.626,40311,0
2011-12-30,9.593,9.801,9.529,9.529,65273,0
2012-01-03,9.689,9.904,9.626,9.904,25485,0
2012-01-04,9.913,10.113,9.831,10.086,22849,0
2012-01-05,9.997,10.208,9.997,10.196,39620,0
2012-01-06,10.218,10.46,10.12,10.251,46547,0
2012-01-09,10.318,10.485,10.318,10.48,42196,0
2012-01-10,10.558,10.558,10.35,10.392,38756,0
2012-01-11,10.455,10.803,10.396,10.668,59775,0
2012-01-12,10.64,10.694,10.513,10.513,18214,0
2012-01-13,10.486,10.615,10.476,10.589,16767,0
2012-01-17,10.694,10.765,10.615,10.648,24960,0
2012-01-18,10.668,10.764,10.528,10.731,21802,0
2012-01-19,10.511,10.694,10.47,10.596,17687,0
2012-01-20,10.594,10.609,10.169,10.197,23588,0
2012-01-23,10.302,10.721,10.12,10.612,29128,0
2012-01-24,10.675,10.743,10.621,10.668,12371,0
2012-01-25,10.694,10.984,10.685,10.824,50447,0
2012-01-26,10.957,11.045,10.817,11.045,79886,0
2012-01-27,10.957,11.064,10.946,11.011,50976,0
2012-01-30,11.038,11.073,10.939,11.038,56606,0
2012-01-31,11.06,11.114,10.899,11.012,31774,0
2012-02-01,11.217,11.252,10.743,11.032,33062,0
2012-02-02,10.894,11.268,10.894,11.162,45716,0
2012-02-03,11.149,11.242,10.984,11.118,37000,0
2012-02-06,11.118,11.268,10.99,11.162,49872,0
2012-02-07,11.162,11.294,11.022,11.14,27590,0
2012-02-08,11.027,11.263,11.027,11.144,25560,0
2012-02-09,11.219,11.274,11.149,11.217,30486,0
2012-02-10,11.285,11.294,11.168,11.246,33159,0
2012-02-13,11.242,11.321,11.17,11.236,27651,0
2012-02-14,11.242,11.316,11.135,11.268,40160,0
2012-02-15,11.242,11.263,11.123,11.242,41505,0
2012-02-16,11.263,11.263,11.123,11.123,24742,0
2012-02-17,11.156,11.231,11.135,11.188,22364,0
2012-02-21,11.242,11.365,11.242,11.327,45838,0
2012-02-22,11.374,11.374,11.263,11.294,29468,0
2012-02-23,11.294,11.509,11.268,11.503,36190,0
2012-02-24,11.456,11.714,11.456,11.655,20340,0
2012-02-27,11.655,11.803,11.562,11.803,64563,0
2012-02-28,11.855,12.065,11.499,11.624,52174,0
2012-02-29,11.698,11.831,11.698,11.721,63553,0
2012-03-01,11.644,11.644,11.568,11.606,23142,0
2012-03-02,11.644,11.787,11.568,11.787,15487,0
2012-03-05,11.781,11.921,11.681,11.901,45457,0
2012-03-06,11.749,12.045,11.675,12.017,58105,0
2012-03-07,12.098,12.371,12.049,12.2,83061,0
2012-03-08,12.146,12.146,11.149,11.294,104994,0
2012-03-09,11.379,12.017,11.242,11.781,44794,0
2012-03-12,11.819,11.969,11.572,11.675,40855,0
2012-03-13,11.707,11.969,11.702,11.888,29644,0
2012-03-14,11.937,12.045,11.937,12.012,14673,0
2012-03-15,12.045,12.284,12.045,12.2,43009,0
2012-03-16,12.204,12.231,11.911,12.086,31974,0
2012-03-19,11.997,12.012,11.803,11.855,16586,0
2012-03-20,11.964,12.231,11.798,12.204,17970,0
2012-03-21,12.226,12.311,12.072,12.081,37380,0
2012-03-22,12.123,12.246,12.049,12.11,35662,0
2012-03-23,12.155,12.231,12.098,12.188,11760,0
2012-03-26,12.231,12.231,11.649,11.803,35300,0
2012-03-27,11.836,11.855,11.644,11.658,16164,0
2012-03-28,11.644,11.655,11.471,11.649,17493,0
2012-03-29,11.584,11.584,11.281,11.412,14478,0
2012-03-30,11.5,11.772,11.5,11.723,14130,0
2012-04-02,11.749,11.777,11.483,11.744,38221,0
2012-04-03,11.748,11.95,11.748,11.798,10528,0
2012-04-04,11.798,11.885,11.6,11.656,15984,0
2012-04-05,11.78,11.78,11.487,11.607,12430,0
2012-04-09,11.3,11.755,11.294,11.624,10071,0
2012-04-10,11.579,11.644,11.316,11.412,34794,0
2012-04-11,11.471,11.766,11.424,11.766,9151,0
2012-04-12,11.681,11.681,11.281,11.456,26144,0
2012-04-13,11.559,11.695,11.417,11.644,11152,0
2012-04-16,11.579,11.691,11.424,11.424,4336,0
2012-04-17,11.443,11.748,11.443,11.678,8669,0
2012-04-18,11.599,11.599,11.37,11.488,12603,0
2012-04-19,11.433,11.562,11.429,11.429,6186,0
2012-04-20,11.507,11.507,11.406,11.503,4151,0
2012-04-23,11.509,11.777,11.402,11.438,4108,0
2012-04-24,11.438,11.59,11.402,11.402,5679,0
2012-04-25,11.408,11.412,11.354,11.379,4147,0
2012-04-26,11.37,11.398,11.354,11.398,6743,0
2012-04-27,11.356,11.651,11.242,11.651,11344,0
2012-04-30,11.694,11.973,11.694,11.901,21432,0
2012-05-01,11.836,12.043,11.776,12.015,20258,0
2012-05-02,12.043,12.402,12.028,12.19,19015,0
2012-05-03,12.31,12.31,11.847,11.888,61739,0
2012-05-04,11.906,11.906,11.491,11.514,7258,0
2012-05-07,11.519,11.553,11.454,11.459,5588,0
2012-05-08,11.427,11.559,11.245,11.503,12974,0
2012-05-09,11.376,11.376,11.137,11.218,8863,0
2012-05-10,11.281,11.431,11.056,11.133,25317,0
2012-05-11,11.076,11.191,11.076,11.17,6549,0
2012-05-14,11.216,11.216,11.076,11.18,9134,0
2012-05-15,11.202,11.487,10.705,10.782,57365,0
2012-05-16,10.778,10.778,10.607,10.744,27173,0
2012-05-17,10.684,10.684,9.92,10.455,121611,0
2012-05-18,10.399,10.542,10.166,10.347,30284,0
2012-05-21,10.399,10.461,10.056,10.373,23032,0
2012-05-22,10.286,10.405,10.258,10.315,11908,0
2012-05-23,10.242,10.362,10.149,10.325,9068,0
2012-05-24,10.318,10.911,10.307,10.911,24862,0
2012-05-25,10.911,10.911,10.778,10.858,13198,0
2012-05-29,10.76,10.831,10.64,10.64,11696,0
2012-05-30,10.568,10.624,10.318,10.526,18620,0
2012-05-31,10.573,10.803,10.518,10.77,14161,0
2012-06-01,10.651,10.871,10.64,10.853,41695,0
2012-06-04,10.755,10.755,10.248,10.477,60457,0
2012-06-05,10.526,11.12,10.315,11.111,39650,0
2012-06-06,10.885,10.977,10.483,10.504,57835,0
2012-06-07,10.755,10.794,10.64,10.705,22060,0
2012-06-08,10.749,10.749,10.537,10.597,16995,0
2012-06-11,10.64,11.148,10.635,11.076,16953,0
2012-06-12,11.317,11.459,10.821,10.941,30277,0
2012-06-13,11.137,11.137,10.772,10.996,22537,0
2012-06-14,10.919,11.274,10.778,10.778,15233,0
2012-06-15,10.805,11.032,10.558,11.032,20493,0
2012-06-18,10.885,10.924,10.711,10.899,4840,0
2012-06-19,10.826,11.032,10.651,11.032,9255,0
2012-06-20,11.049,11.071,10.778,11.06,8000,0
2012-06-21,10.99,11.071,10.694,11.067,32849,0
2012-06-22,10.97,11.12,10.81,11.12,15101,0
2012-06-25,10.984,11.137,10.668,10.837,14181,0
2012-06-26,10.744,11.045,10.744,10.937,17252,0
2012-06-27,10.946,11.005,10.581,10.614,35162,0
2012-06-28,10.782,10.805,10.587,10.805,2236,0
2012-06-29,10.786,10.821,10.651,10.651,16345,0
2012-07-02,10.674,10.892,10.64,10.8,25849,0
2012-07-03,10.819,10.885,10.813,10.885,1101,0
2012-07-05,11.003,11.064,10.959,11.003,11473,0
2012-07-06,11.056,11.056,10.858,11.019,39780,0
2012-07-09,11.039,11.039,10.911,10.911,11234,0
2012-07-10,10.93,10.97,10.837,10.837,5680,0
2012-07-11,10.904,10.904,10.64,10.831,15297,0
2012-07-12,10.722,10.99,10.722,10.941,13992,0
2012-07-13,10.981,10.981,10.912,10.912,9240,0
2012-07-16,10.97,11.076,10.957,10.996,28775,0
2012-07-17,11.071,11.255,10.975,11.239,27090,0
2012-07-18,11.333,11.685,11.333,11.685,30332,0
2012-07-19,11.704,11.913,11.683,11.683,15404,0
2012-07-20,11.763,11.94,11.75,11.783,8255,0
2012-07-23,11.776,11.868,11.579,11.868,10878,0
2012-07-24,11.756,11.756,11.327,11.338,16851,0
2012-07-25,11.519,11.66,11.216,11.216,13599,0
2012-07-26,11.317,11.514,11.105,11.216,9734,0
2012-07-27,11.266,11.437,11.22,11.338,13141,0
2012-07-30,11.399,11.578,11.304,11.414,22828,0
2012-07-31,11.6,11.625,11.281,11.289,19645,0
2012-08-01,11.249,11.551,11.188,11.188,17451,0
2012-08-02,11.249,11.567,11.16,11.198,44227,0
2012-08-03,11.249,12.436,11.249,12.097,42794,0
2012-08-06,12.245,12.245,11.571,11.571,32721,0
2012-08-07,11.772,11.772,11.097,11.483,24913,0
2012-08-08,11.626,11.732,11.626,11.638,2514,0
2012-08-09,11.56,11.756,11.5,11.624,8880,0
2012-08-10,11.706,11.828,11.626,11.783,5055,0
2012-08-13,11.717,11.997,11.717,11.879,10121,0
2012-08-14,11.984,11.984,11.678,11.706,22678,0
2012-08-15,11.543,11.567,10.912,11.143,34810,0
2012-08-16,11.148,11.7,10.629,11.361,93664,0
2012-08-17,11.293,11.406,11.259,11.315,15856,0
2012-08-20,11.283,11.779,11.283,11.414,15063,0
2012-08-21,11.471,11.483,11.311,11.445,12711,0
2012-08-22,11.427,11.551,11.399,11.543,7371,0
2012-08-23,11.483,11.483,11.16,11.327,32059,0
2012-08-24,11.287,11.327,11.148,11.327,6840,0
2012-08-27,11.382,11.382,11.259,11.27,13096,0
2012-08-28,11.277,11.406,11.037,11.16,16420,0
2012-08-29,11.16,11.382,11.133,11.16,15663,0
2012-08-30,11.16,11.166,10.705,10.705,60567,0
2012-08-31,10.819,10.992,10.705,10.836,28622,0
2012-09-04,10.836,10.864,10.729,10.757,13457,0
2012-09-05,10.729,10.729,10.346,10.425,34628,0
2012-09-06,10.535,10.686,10.508,10.54,36291,0
2012-09-07,10.607,11.003,10.563,10.836,44587,0
2012-09-10,11.087,11.087,10.764,10.776,25222,0
2012-09-11,10.776,10.776,10.591,10.591,32011,0
2012-09-12,10.591,10.591,10.43,10.473,35846,0
2012-09-13,10.508,10.546,10.43,10.452,32594,0
2012-09-14,10.43,10.591,10.43,10.479,24981,0
2012-09-17,10.552,10.552,10.43,10.473,27447,0
2012-09-18,10.473,10.508,10.386,10.396,55644,0
2012-09-19,10.425,10.491,10.386,10.412,32541,0
2012-09-20,10.386,10.568,10.386,10.4,6206,0
2012-09-21,10.425,10.457,10.391,10.44,27820,0
2012-09-24,10.518,10.591,10.396,10.396,44245,0
2012-09-25,10.379,10.531,10.379,10.43,56668,0
2012-09-26,10.485,10.531,10.412,10.479,7790,0
2012-09-27,10.434,10.503,10.379,10.479,24100,0
2012-09-28,10.479,10.512,10.452,10.512,15142,0
2012-10-01,10.624,11.143,10.624,10.686,35749,0
2012-10-02,10.857,10.871,10.636,10.705,9650,0
2012-10-03,10.624,10.686,10.563,10.568,23663,0
2012-10-04,10.523,10.668,10.464,10.648,8684,0
2012-10-05,10.676,10.847,10.676,10.676,15195,0
2012-10-08,10.729,10.752,10.591,10.629,36761,0
2012-10-09,10.648,10.784,10.591,10.663,23186,0
2012-10-10,10.619,10.741,10.601,10.648,13265,0
2012-10-11,10.648,10.676,10.597,10.614,13272,0
2012-10-12,10.591,10.642,10.591,10.627,11991,0
2012-10-15,10.676,10.959,10.591,10.784,20363,0
2012-10-16,10.77,11.026,10.747,10.784,19524,0
2012-10-17,10.729,10.892,10.713,10.713,11970,0
2012-10-18,10.736,10.752,10.707,10.713,9292,0
2012-10-19,10.69,10.764,10.624,10.72,9611,0
2012-10-22,10.729,10.729,10.676,10.676,5921,0
2012-10-23,10.842,10.871,10.681,10.836,18470,0
2012-10-24,10.974,10.974,10.716,10.716,25026,0
2012-10-25,10.935,10.935,10.655,10.701,18492,0
2012-10-26,10.668,10.713,10.624,10.707,7658,0
2012-10-31,10.705,10.705,10.64,10.64,18748,0
2012-11-01,10.648,10.648,10.546,10.619,27581,0
2012-11-02,10.591,10.705,10.546,10.629,56768,0
2012-11-05,10.78,10.837,10.552,10.552,29808,0
2012-11-06,10.568,10.676,10.557,10.609,29752,0
2012-11-07,10.627,10.859,10.602,10.784,21539,0
2012-11-08,10.729,10.798,10.602,10.602,13327,0
2012-11-09,10.683,10.859,10.552,10.552,33359,0
2012-11-12,10.552,10.666,10.374,10.574,10743,0
2012-11-13,10.511,10.511,9.902,10.05,32242,0
2012-11-14,10.026,10.203,9.804,9.947,20131,0
2012-11-15,9.4455,9.4678,8.555,9.0935,99844,0
2012-11-16,9.1538,9.4891,9.0058,9.3932,27003,0
2012-11-19,9.4755,9.633,9.4455,9.4678,30297,0
2012-11-20,9.581,9.655,8.9597,9.2856,91522,0
2012-11-21,9.2052,9.2265,9.1264,9.183,17528,0
2012-11-23,9.2401,9.2798,9.1613,9.1717,17901,0
2012-11-26,9.2352,9.3418,9.212,9.3379,22591,0
2012-11-27,9.399,9.577,9.3815,9.512,11538,0
2012-11-28,9.61,9.697,9.3379,9.64,15063,0
2012-11-29,9.64,9.64,9.4387,9.537,26623,0
2012-11-30,9.3874,9.4145,9.2682,9.2682,42273,0
2012-12-03,9.4232,9.4232,9.0417,9.1019,25357,0
2012-12-04,8.9663,9.0973,8.614,8.9098,54584,0
2012-12-05,8.8741,9.1019,8.7138,8.9842,23789,0
2012-12-06,8.8173,8.8173,8.6417,8.8109,53130,0
2012-12-07,8.9317,9.1142,8.6292,8.6292,45584,0
2012-12-10,8.5783,8.6704,8.5621,8.5783,34464,0
2012-12-11,8.5621,8.6417,8.2685,8.3667,38936,0
2012-12-12,8.6525,8.6992,8.2817,8.4187,40081,0
2012-12-13,8.4863,8.6992,8.0587,8.4352,62508,0
2012-12-14,8.4352,8.4352,8.2921,8.3102,16853,0
2012-12-17,8.3667,8.5845,8.3667,8.4291,28772,0
2012-12-18,8.391,8.4352,8.2404,8.3735,12060,0
2012-12-19,8.2685,8.555,8.1449,8.5496,47162,0
2012-12-20,8.4759,8.8347,8.3614,8.6229,59156,0
2012-12-21,8.4066,8.6417,8.0702,8.2817,38905,0
2012-12-24,8.2868,8.5783,8.1624,8.2764,22381,0
2012-12-26,8.538,8.6812,8.1733,8.2581,43184,0
2012-12-27,8.2981,8.3779,8.0702,8.1221,46023,0
2012-12-28,8.0418,8.1389,7.7677,7.8124,55300,0
2012-12-31,7.7385,7.9109,7.4774,7.779,102408,0
2013-01-02,7.8356,8.6068,7.8356,8.5952,51698,0
2013-01-03,8.7386,9.1424,8.5093,9.1264,45261,0
2013-01-04,9.1424,9.3379,8.955,9.2556,22039,0
2013-01-07,9.244,9.4116,9.244,9.3418,39822,0
2013-01-08,9.3031,9.4048,8.8814,9.0624,52256,0
2013-01-09,9.0417,9.2401,9.0266,9.0624,42583,0
2013-01-10,9.0417,9.1868,9.0237,9.0803,34427,0
2013-01-11,9.069,9.3535,9.0115,9.0973,87233,0
2013-01-14,9.2352,9.3418,9.0973,9.2052,52150,0
2013-01-15,9.183,9.622,9.1773,9.3593,71677,0
2013-01-16,9.3137,9.879,9.3137,9.701,45389,0
2013-01-17,9.902,10.655,9.902,10.494,66261,0
2013-01-18,10.774,10.774,10.14,10.167,32819,0
2013-01-22,10.387,10.716,10.265,10.295,70598,0
2013-01-23,10.442,10.655,9.902,10.221,77498,0
2013-01-24,10.368,10.368,10.182,10.324,51265,0
2013-01-25,10.226,10.552,10.226,10.313,36246,0
2013-01-28,10.272,10.374,9.895,10.182,115342,0
2013-01-29,10.083,10.25,9.912,9.997,63659,0
2013-01-30,9.924,9.988,9.697,9.753,49340,0
2013-01-31,9.736,9.988,9.736,9.776,48875,0
2013-02-01,9.753,9.868,9.4968,9.69,90590,0
2013-02-04,9.697,9.941,9.505,9.505,84779,0
2013-02-05,9.661,9.844,9.505,9.75,63670,0
2013-02-06,9.86,9.991,9.668,9.85,35497,0
2013-02-07,9.783,9.991,9.755,9.783,42253,0
2013-02-08,9.991,10,9.79,9.79,27162,0
2013-02-11,9.86,9.966,9.744,9.837,38892,0
2013-02-12,9.779,10.089,9.762,9.954,40546,0
2013-02-13,9.954,10.042,9.807,9.807,35120,0
2013-02-14,9.879,9.954,9.814,9.86,34961,0
2013-02-15,9.954,9.985,9.912,9.948,41819,0
2013-02-19,9.954,10.042,9.86,9.91,37059,0
2013-02-20,9.885,10.037,9.885,9.91,61741,0
2013-02-21,9.844,10.006,9.837,9.868,13304,0
2013-02-22,9.931,10.006,9.86,9.931,15583,0
2013-02-25,9.931,10.006,9.879,9.895,38197,0
2013-02-26,9.954,9.985,9.885,9.912,26743,0
2013-02-27,9.943,9.954,9.924,9.948,19772,0
2013-02-28,9.954,9.991,9.825,9.868,33522,0
2013-03-01,9.837,10,9.738,9.902,36153,0
2013-03-04,9.912,10.013,9.807,9.902,19299,0
2013-03-05,10,10,9.783,9.885,11053,0
2013-03-06,9.948,9.954,9.807,9.819,16842,0
2013-03-07,9.931,9.931,9.803,9.85,28669,0
2013-03-08,9.844,9.919,9.783,9.837,33738,0
2013-03-11,9.803,9.868,9.738,9.797,24319,0
2013-03-12,9.727,9.86,9.579,9.807,66744,0
2013-03-13,9.814,9.854,9.722,9.722,72581,0
2013-03-14,9.75,9.837,9.75,9.807,40167,0
2013-03-15,9.814,9.85,9.731,9.814,109115,0
2013-03-18,9.86,9.885,9.797,9.797,11266,0
2013-03-19,9.797,9.844,9.779,9.779,31883,0
2013-03-20,9.779,9.837,9.75,9.832,203786,0
2013-03-21,9.807,10.006,9.803,10.006,58004,0
2013-03-22,10.006,10.335,9.966,10.29,56590,0
2013-03-25,10.306,10.5,10.254,10.358,65990,0
2013-03-26,10.397,10.534,10.397,10.418,27449,0
2013-03-27,10.405,10.493,10.394,10.481,28926,0
2013-03-28,10.394,10.657,10.394,10.475,54987,0
2013-04-01,10.364,10.446,9.868,9.954,69892,0
2013-04-02,9.515,10.006,9.4678,9.65,114311,0
2013-04-03,9.579,9.579,9.3099,9.4387,68979,0
2013-04-04,9.4281,9.543,9.1651,9.4281,53059,0
2013-04-05,9.3496,9.661,9.3389,9.585,35439,0
2013-04-08,9.533,9.854,9.533,9.797,18638,0
2013-04-09,9.797,9.972,9.632,9.889,54522,0
2013-04-10,9.943,10.254,9.854,9.919,34388,0
2013-04-11,9.627,9.931,9.627,9.854,28358,0
2013-04-12,9.85,9.895,9.614,9.661,30722,0
2013-04-15,9.701,10.025,9.4988,9.4988,37412,0
2013-04-16,9.661,9.912,9.562,9.632,173208,0
2013-04-17,9.722,9.954,9.627,9.797,96676,0
2013-04-18,9.924,9.962,9.661,9.773,35027,0
2013-04-19,9.68,10.006,9.68,10.006,100920,0
2013-04-22,10.006,10.433,9.962,10.364,60525,0
2013-04-23,10.597,10.597,10.341,10.452,60720,0
2013-04-24,10.452,10.628,10.452,10.505,52954,0
2013-04-25,10.511,10.686,10.511,10.662,35583,0
2013-04-26,10.597,11.19,10.597,11.068,83448,0
2013-04-29,11.072,11.216,11.015,11.072,95547,0
2013-04-30,11.149,11.171,10.909,10.92,62182,0
2013-05-01,10.92,10.974,10.839,10.885,37943,0
2013-05-02,11.126,11.126,10.913,11.021,171078,0
2013-05-03,10.978,10.998,10.585,10.794,69648,0
2013-05-06,10.807,10.908,10.585,10.877,62046,0
2013-05-07,10.781,11.098,10.781,11.003,72744,0
2013-05-08,11.081,11.268,11.058,11.232,42215,0
2013-05-09,11.31,11.675,11.166,11.416,74765,0
2013-05-10,11.501,11.704,10.943,11.506,106090,0
2013-05-13,11.519,11.717,11.519,11.638,54051,0
2013-05-14,12.106,12.137,11.675,11.933,63421,0
2013-05-15,12.047,12.285,11.754,11.944,106045,0
2013-05-16,12.106,12.106,11.691,11.962,27399,0
2013-05-17,12.106,12.16,11.962,12.1,98537,0
2013-05-20,11.973,12.231,11.8,12.064,58621,0
2013-05-21,12.106,12.436,12.064,12.137,71246,0
2013-05-22,12.285,12.945,12.285,12.436,178079,0
2013-05-23,11.986,12.682,11.973,12.466,68064,0
2013-05-24,12.568,12.837,12.207,12.586,76178,0
2013-05-28,12.591,12.886,12.591,12.878,39568,0
2013-05-29,12.898,13.227,12.627,13.149,57208,0
2013-05-30,13.119,13.316,12.694,12.924,72146,0
2013-05-31,12.831,12.918,12.606,12.611,54661,0
2013-06-03,12.677,12.861,12.285,12.52,51340,0
2013-06-04,12.993,13.029,11.669,12.466,26301,0
2013-06-05,12.633,12.633,12.177,12.315,13386,0
2013-06-06,12.315,12.822,11.717,12.471,109122,0
2013-06-07,12.717,12.886,12.549,12.878,24691,0
2013-06-10,12.826,13.125,12.826,13.115,29177,0
2013-06-11,12.932,13.186,12.915,13.178,10568,0
2013-06-12,13.186,13.293,12.945,13.1,33419,0
2013-06-13,13.089,13.3,12.988,13.173,35206,0
2013-06-14,13.282,13.784,12.753,13.724,43974,0
2013-06-17,13.784,13.784,13.012,13.335,55693,0
2013-06-18,13.395,13.558,13.034,13.377,36228,0
2013-06-19,13.115,13.401,13.042,13.401,26637,0
2013-06-20,13.257,13.348,13.029,13.22,53801,0
2013-06-21,13.293,13.293,12.778,12.886,37204,0
2013-06-24,12.627,12.627,11.994,12.441,73118,0
2013-06-25,12.351,12.394,12.123,12.375,19763,0
2013-06-26,12.172,12.926,12.172,12.743,18827,0
2013-06-27,12.959,13.724,12.616,13.323,39768,0
2013-06-28,13.503,13.721,13.13,13.22,18174,0
2013-07-01,13.065,13.173,12.868,12.902,20511,0
2013-07-02,12.639,12.843,12.639,12.712,16694,0
2013-07-03,12.712,12.843,12.149,12.389,16937,0
2013-07-05,12.52,12.52,12.262,12.292,3843,0
2013-07-08,12.394,12.394,11.986,12.168,84236,0
2013-07-09,12.185,12.389,11.682,11.782,40518,0
2013-07-10,11.832,12.137,11.723,12.106,25207,0
2013-07-11,12.336,12.394,11.825,11.95,12431,0
2013-07-12,12.004,12.168,11.873,12.137,31873,0
2013-07-15,12.221,12.371,11.853,12.1,31803,0
2013-07-16,12.113,12.113,11.819,12.01,17518,0
2013-07-17,11.986,12.328,11.778,12.196,32516,0
2013-07-18,12.137,12.137,11.903,12.059,36872,0
2013-07-19,11.999,12.285,11.986,12.285,10101,0
2013-07-22,12.32,12.503,12.153,12.344,11714,0
2013-07-23,12.806,12.806,12.285,12.31,4672,0
2013-07-24,12.336,12.336,11.448,11.77,29103,0
2013-07-25,11.806,12.789,11.806,12.743,30261,0
2013-07-26,12.94,12.94,12.137,12.878,23685,0
2013-07-29,12.924,13.138,12.417,12.425,36996,0
2013-07-30,12.431,12.471,12.149,12.19,10258,0
2013-07-31,12.137,12.657,12.137,12.616,13426,0
2013-08-01,12.514,12.735,12.514,12.586,26641,0
2013-08-02,12.663,12.663,12.226,12.32,7951,0
2013-08-05,12.308,12.308,11.622,11.785,39930,0
2013-08-06,11.692,11.809,11.638,11.755,20209,0
2013-08-07,11.872,12.005,11.651,11.974,5922,0
2013-08-08,12.111,12.27,11.692,11.785,6739,0
2013-08-09,11.816,11.884,11.461,11.785,33255,0
2013-08-12,11.809,11.962,11.456,11.456,24018,0
2013-08-13,12.429,12.484,11.888,12.286,39410,0
2013-08-14,12.495,12.543,12.378,12.459,27090,0
2013-08-15,12.429,12.582,12.27,12.398,8318,0
2013-08-16,12.398,12.402,12.243,12.308,7267,0
2013-08-19,12.488,13.125,12.488,12.856,70382,0
2013-08-20,12.996,12.996,12.796,12.861,31485,0
2013-08-21,12.918,12.966,12.856,12.861,22622,0
2013-08-22,12.861,12.972,12.861,12.905,12066,0
2013-08-23,12.978,13.395,12.918,13.33,12885,0
2013-08-26,13.402,13.402,13.108,13.347,7188,0
2013-08-27,13.187,13.224,12.942,13.192,16895,0
2013-08-28,12.978,13.218,12.918,13.139,24379,0
2013-08-29,13.057,13.463,13.057,13.407,16865,0
2013-08-30,13.468,13.786,13.17,13.723,30386,0
2013-09-03,13.481,13.743,13.45,13.739,8635,0
2013-09-04,13.369,13.773,13.347,13.771,14397,0
2013-09-05,13.108,13.708,13.108,13.652,4436,0
2013-09-06,13.621,13.621,13.027,13.487,9488,0
2013-09-09,13.45,13.487,13.266,13.487,9294,0
2013-09-10,13.682,13.836,13.621,13.78,8907,0
2013-09-11,13.714,13.714,13.266,13.671,12970,0
2013-09-12,13.682,13.739,13.474,13.474,1959,0
2013-09-13,13.474,13.743,13.17,13.17,10779,0
2013-09-16,13.206,13.646,13.206,13.561,3856,0
2013-09-17,13.382,13.708,13.163,13.255,13434,0
2013-09-18,13.303,13.402,13.187,13.303,8131,0
2013-09-19,13.283,13.283,13.218,13.218,6207,0
2013-09-20,13.33,13.708,13.224,13.658,8626,0
2013-09-23,13.283,13.584,13.218,13.511,4311,0
2013-09-24,13.315,13.463,12.918,12.954,35311,0
2013-09-25,13.047,13.592,12.954,13.143,14226,0
2013-09-26,12.978,12.986,12.918,12.918,8324,0
2013-09-27,12.918,12.961,12.415,12.635,15499,0
2013-09-30,12.787,12.795,12.334,12.446,16022,0
2013-10-01,12.091,12.091,11.938,12.084,14845,0
2013-10-02,12.24,12.704,11.877,12.286,260504,0
2013-10-03,12.55,12.655,11.662,12.059,63320,0
2013-10-04,11.515,11.925,10.721,11.755,513436,0
2013-10-07,11.755,12.072,11.724,12.024,18327,0
2013-10-08,12.121,12.275,12.056,12.275,8252,0
2013-10-09,12.207,12.409,12.059,12.184,13832,0
2013-10-10,12.103,12.415,12.103,12.415,13756,0
2013-10-11,12.316,12.905,12.316,12.732,8187,0
2013-10-14,12.642,12.852,12.642,12.782,4376,0
2013-10-15,12.592,12.592,12.308,12.429,4002,0
2013-10-16,12.415,12.782,12.286,12.655,11213,0
2013-10-17,12.788,12.838,12.243,12.243,10489,0
2013-10-18,12.852,12.852,12.421,12.574,7985,0
2013-10-21,12.574,12.856,12.574,12.826,16087,0
2013-10-22,12.856,13.334,12.698,13.174,18751,0
2013-10-23,12.732,13.15,12.275,12.996,20885,0
2013-10-24,12.745,13.652,12.745,13.469,24079,0
2013-10-25,13.714,13.841,13.347,13.771,21651,0
2013-10-28,13.909,14.006,13.714,14.006,25915,0
2013-10-29,14.006,14.846,13.897,14.692,28287,0
2013-10-30,14.692,15.181,14.692,14.992,22769,0
2013-10-31,14.921,15.251,14.821,15.089,7054,0
2013-11-01,14.779,14.784,13.702,14.631,18641,0
2013-11-04,14.606,15.144,14.216,14.901,41150,0
2013-11-05,15.052,15.128,14.703,14.703,12949,0
2013-11-06,14.815,15.089,14.386,14.629,10409,0
2013-11-07,14.505,15.022,14.173,14.447,7322,0
2013-11-08,14.455,14.69,14.365,14.391,22962,0
2013-11-11,14.335,14.386,13.8,13.879,93320,0
2013-11-12,13.95,14.286,13.848,14.254,16972,0
2013-11-13,14.122,14.966,14.122,14.896,12862,0
2013-11-14,14.734,15.228,14.348,15.102,24801,0
2013-11-15,14.977,15.283,14.846,15.283,13107,0
2013-11-18,15.283,16.386,14.734,15.746,42368,0
2013-11-19,15.714,15.714,14.739,15.014,13009,0
2013-11-20,14.945,15.369,14.815,14.815,3844,0
2013-11-21,14.99,15.182,14.846,14.94,7853,0
2013-11-22,14.896,15.588,14.896,14.973,18607,0
2013-11-25,14.802,15.588,14.778,14.778,20461,0
2013-11-26,14.783,15.008,14.61,14.891,17393,0
2013-11-27,14.859,15.158,14.603,15.003,49681,0
2013-11-29,14.916,15.182,14.64,14.734,11279,0
2013-12-02,14.865,15.089,14.465,14.684,18869,0
2013-12-03,14.535,15.128,14.535,14.966,18876,0
2013-12-04,14.966,15.172,14.722,14.973,9604,0
2013-12-05,14.99,15.203,14.76,14.853,21874,0
2013-12-06,14.921,15.167,14.76,14.973,3183,0
2013-12-09,14.945,15.167,14.753,14.945,27450,0
2013-12-10,14.715,15.158,14.597,14.921,30411,0
2013-12-11,14.846,14.846,14.017,14.017,224274,0
2013-12-12,13.892,14.161,13.723,13.723,2111291,0
2013-12-13,13.792,15.158,13.792,14.46,187759,0
2013-12-16,14.809,15.588,14.708,15.445,62587,0
2013-12-17,15.44,15.54,15.034,15.172,32639,0
2013-12-18,15.135,15.445,14.859,15.296,16296,0
2013-12-19,15.469,15.9,15.415,15.881,20656,0
2013-12-20,16.013,16.474,15.927,16.294,34053,0
2013-12-23,16.73,17,16.393,16.594,38740,0
2013-12-24,16.73,17.967,16.73,17.135,64492,0
2013-12-26,17.129,17.466,16.775,16.836,34284,0
2013-12-27,17.018,17.373,16.718,16.718,29835,0
2013-12-30,16.547,16.897,16.369,16.843,6630,0
2013-12-31,16.849,17.445,16.604,16.893,41940,0
2014-01-02,16.687,16.718,15.396,15.733,79116,0
2014-01-03,15.927,16.095,15.562,15.9,20611,0
2014-01-06,15.986,16.306,15.838,15.981,24925,0
2014-01-07,16.281,16.438,16.095,16.1,9317,0
2014-01-08,16.249,16.705,16.199,16.625,27871,0
2014-01-09,16.457,16.792,16.031,16.51,69942,0
2014-01-10,16.518,16.564,16.281,16.5,15298,0
2014-01-13,16.361,17.373,15.881,16.468,52752,0
2014-01-14,16.489,16.656,16.375,16.382,16361,0
2014-01-15,16.506,16.667,16.139,16.53,38275,0
2014-01-16,16.53,16.812,16.35,16.656,16740,0
2014-01-17,16.656,17.018,16.616,16.661,18796,0
2014-01-21,16.98,17.06,16.798,17.06,27937,0
2014-01-22,17.124,17.462,17.124,17.38,18870,0
2014-01-23,17.148,17.298,16.687,16.687,466722,0
2014-01-24,16.442,16.656,16.312,16.312,3365428,0
2014-01-27,16.748,18.06,16.118,16.22,313307,0
2014-01-28,16.095,16.457,16.095,16.438,138559,0
2014-01-29,16.312,16.442,16.22,16.442,99657,0
2014-01-30,16.53,16.643,16.344,16.612,358045,0
2014-01-31,16.406,16.625,16.195,16.538,128121,0
2014-02-03,16.612,16.612,16.361,16.594,191887,0
2014-02-04,16.53,16.693,14.112,16.687,527676,0
2014-02-05,16.657,16.713,16.564,16.696,115406,0
2014-02-06,16.701,16.88,16.675,16.759,153788,0
2014-02-07,16.865,17.037,16.739,16.784,144287,0
2014-02-10,16.721,16.968,15.952,16.104,80204,0
2014-02-11,16.18,16.405,15.494,16.029,218085,0
2014-02-12,16.003,16.212,15.56,16.041,114633,0
2014-02-13,15.978,16.212,15.799,16.009,109845,0
2014-02-14,15.978,16.206,15.546,15.799,72323,0
2014-02-18,15.743,15.99,15.083,15.26,144426,0
2014-02-19,15.109,15.457,14.848,15.062,127115,0
2014-02-20,14.829,15.718,14.829,15.304,91522,0
2014-02-21,15.242,15.856,15.158,15.158,40999,0
2014-02-24,15.128,15.229,15.007,15.007,31776,0
2014-02-25,15.007,15.096,14.403,14.734,149826,0
2014-02-26,14.702,15.102,14.556,14.938,136918,0
2014-02-27,15.026,15.102,14.784,14.911,64944,0
2014-02-28,14.974,15.033,14.677,14.924,133289,0
2014-03-03,14.898,15.488,14.816,15.312,124341,0
2014-03-04,15.374,15.469,14.963,15.464,159492,0
2014-03-05,15.484,15.844,15.193,15.64,114962,0
2014-03-06,15.757,16.282,15.515,16.104,113775,0
2014-03-07,16.079,16.212,15.862,15.928,110967,0
2014-03-10,15.978,16.168,15.628,15.965,55658,0
2014-03-11,15.774,16.079,15.609,16.023,114876,0
2014-03-12,16.023,16.104,15.623,15.931,69718,0
2014-03-13,15.908,16.199,15.469,16.199,136703,0
2014-03-14,16.168,16.18,15.635,16.047,56303,0
2014-03-17,16.003,16.18,15.982,16.099,23011,0
2014-03-18,16.047,16.137,15.69,16.023,68150,0
2014-03-19,15.972,16.117,15.812,15.852,67868,0
2014-03-20,15.767,16.162,15.628,15.931,47345,0
2014-03-21,16.047,16.22,15.82,16.023,72797,0
2014-03-24,16.13,16.365,15.862,16.015,75568,0
2014-03-25,16.015,16.143,15.69,16.023,61997,0
2014-03-26,16.13,16.155,15.876,16.053,24113,0
2014-03-27,15.837,16.264,15.806,16.258,22746,0
2014-03-28,16.226,16.319,16.023,16.023,21521,0
2014-03-31,16.023,16.237,16.023,16.155,22532,0
2014-04-01,16.155,16.352,16.111,16.18,52396,0
2014-04-02,16.18,16.466,16.18,16.446,86807,0
2014-04-03,16.352,16.594,16.258,16.51,101499,0
2014-04-04,16.51,16.625,16.289,16.564,84179,0
2014-04-07,16.579,16.625,16.435,16.586,44037,0
2014-04-08,16.632,16.651,16.319,16.479,56342,0
2014-04-09,16.554,16.904,16.529,16.821,108674,0
2014-04-10,16.764,16.904,16.51,16.88,53972,0
2014-04-11,16.708,16.934,16.632,16.802,17560,0
2014-04-14,16.923,17.056,16.841,16.88,50262,0
2014-04-15,16.833,16.954,16.625,16.93,24210,0
2014-04-16,16.896,17.076,16.764,17.005,40786,0
2014-04-17,16.912,17.101,16.721,17.01,77174,0
2014-04-21,17.083,17.164,16.827,17.037,319339,0
2014-04-22,17.037,17.196,17.024,17.196,124545,0
2014-04-23,17.019,17.223,16.96,17.131,57264,0
2014-04-24,17.121,17.279,17.032,17.089,36164,0
2014-04-25,17.019,17.226,16.974,17.226,68907,0
2014-04-28,17.279,17.489,17.101,17.131,108989,0
2014-04-29,17.164,17.525,17.131,17.131,76315,0
2014-04-30,17.241,17.29,17.032,17.176,43021,0
2014-05-01,17.248,17.432,17.131,17.152,77676,0
2014-05-02,17.223,17.448,17.051,17.208,74124,0
2014-05-05,17.223,17.691,17.044,17.158,102255,0
2014-05-06,17.246,17.714,17.132,17.236,96624,0
2014-05-07,17.424,17.735,17.269,17.316,67325,0
2014-05-08,17.438,17.495,17.178,17.405,100137,0
2014-05-09,17.326,17.881,17.197,17.708,194463,0
2014-05-12,17.811,17.85,17.127,17.185,78056,0
2014-05-13,17.295,17.799,17.295,17.755,127487,0
2014-05-14,17.799,17.973,17.561,17.735,77797,0
2014-05-15,17.773,17.857,17.348,17.592,120555,0
2014-05-16,17.694,17.875,17.561,17.755,59760,0
2014-05-19,17.755,17.902,17.578,17.714,49752,0
2014-05-20,17.658,17.837,17.625,17.755,36578,0
2014-05-21,17.694,18.058,17.617,17.914,42536,0
2014-05-22,17.825,18.036,17.689,17.832,62568,0
2014-05-23,17.881,18.011,17.766,17.902,44006,0
2014-05-27,17.857,17.967,17.366,17.747,103031,0
2014-05-28,17.708,18.064,17.689,18.036,77381,0
2014-05-29,18.043,18.527,18.011,18.458,77715,0
2014-05-30,18.308,19.148,18.153,19.091,57676,0
2014-06-02,19.091,19.29,18.527,19.29,343562,0
2014-06-03,19.186,19.368,18.702,18.941,57717,0
2014-06-04,19.006,19.044,18.605,18.96,76228,0
2014-06-05,18.968,18.986,18.618,18.702,61957,0
2014-06-06,18.657,19.328,18.541,18.785,76628,0
2014-06-09,18.934,19.108,18.722,18.832,173274,0
2014-06-10,18.734,18.807,18.392,18.502,78973,0
2014-06-11,18.651,18.69,18.342,18.69,49522,0
2014-06-12,18.761,18.895,18.469,18.74,30711,0
2014-06-13,18.69,18.825,18.552,18.728,31312,0
2014-06-16,18.694,18.979,18.651,18.87,75047,0
2014-06-17,18.812,18.968,18.716,18.817,33659,0
2014-06-18,18.67,18.979,18.67,18.915,52933,0
2014-06-19,18.883,18.979,18.644,18.74,58869,0
2014-06-20,18.761,19.703,18.42,19.064,82058,0
2014-06-23,19.011,19.459,18.327,18.574,81034,0
2014-06-24,18.651,18.839,18.082,18.69,41728,0
2014-06-25,18.678,18.678,18.141,18.541,32397,0
2014-06-26,18.549,19.038,17.805,18.87,107207,0
2014-06-27,18.883,18.883,18.289,18.56,42554,0
2014-06-30,18.968,18.968,18.161,18.618,64452,0
2014-07-01,18.586,18.954,18.109,18.722,67273,0
2014-07-02,18.67,18.785,18.321,18.71,52357,0
2014-07-03,18.979,18.979,18.38,18.38,4712,0
2014-07-07,18.469,18.469,18.051,18.347,36466,0
2014-07-08,18.231,18.516,18.101,18.367,45947,0
2014-07-09,18.406,18.618,18.185,18.185,10810,0
2014-07-10,18.398,18.444,18.096,18.096,28458,0
2014-07-11,18.424,18.541,17.986,18.011,21281,0
2014-07-14,18.141,18.257,18.019,18.077,17327,0
2014-07-15,18.091,18.56,18.019,18.516,37483,0
2014-07-16,18.631,18.979,18.398,18.908,33861,0
2014-07-17,18.974,19.001,18.657,19.001,39029,0
2014-07-18,19.001,19.001,18.579,18.87,21209,0
2014-07-21,18.85,18.947,18.605,18.684,22824,0
2014-07-22,18.694,19.044,18.657,19.044,24319,0
2014-07-23,18.986,19.116,18.78,18.929,32905,0
2014-07-24,18.979,19.206,18.631,19.128,12834,0
2014-07-25,19.058,19.064,18.85,18.96,18347,0
2014-07-28,18.915,19.974,18.785,19.974,47764,0
2014-07-29,20.013,20.013,19.411,19.754,96153,0
2014-07-30,19.754,20.103,19.302,19.302,46204,0
2014-07-31,19.019,19.29,18.637,19.257,52329,0
2014-08-01,19.031,19.361,18.463,19.328,67422,0
2014-08-04,19.361,20.007,18.876,19.885,51479,0
2014-08-05,19.82,20.324,18.745,19.78,93158,0
2014-08-06,19.596,20.49,19.112,19.579,72807,0
2014-08-07,19.506,20.114,19.255,19.395,46850,0
2014-08-08,19.462,20.58,19.335,19.8,61142,0
2014-08-11,20.382,20.981,19.63,19.63,69765,0
2014-08-12,19.662,20.908,19.662,19.715,64023,0
2014-08-13,19.78,19.78,19.078,19.486,70103,0
2014-08-14,19.635,20.808,19.342,19.395,59753,0
2014-08-15,19.662,19.754,19.42,19.558,29588,0
2014-08-18,19.497,19.605,19.06,19.438,51657,0
2014-08-19,19.531,19.833,19.165,19.493,59163,0
2014-08-20,19.558,19.82,19.281,19.82,33129,0
2014-08-21,19.761,19.918,19.63,19.662,63421,0
2014-08-22,19.767,19.957,19.727,19.767,38826,0
2014-08-25,19.898,19.971,19.742,19.787,25487,0
2014-08-26,19.912,19.938,19.539,19.662,111093,0
2014-08-27,19.767,19.82,19.684,19.71,11881,0
2014-08-28,19.787,19.787,19.564,19.662,8781,0
2014-08-29,19.506,19.721,19.497,19.539,30329,0
2014-09-02,19.539,19.749,19.348,19.413,27765,0
2014-09-03,19.531,19.702,19.361,19.517,32668,0
2014-09-04,19.472,19.715,19.165,19.165,80159,0
2014-09-05,19.302,19.517,19.244,19.321,19172,0
2014-09-08,19.4,19.583,19.264,19.4,78061,0
2014-09-09,19.4,19.513,19.296,19.479,98962,0
2014-09-10,19.42,19.506,19.138,19.374,25837,0
2014-09-11,19.4,19.486,19.244,19.244,158765,0
2014-09-12,19.321,19.978,19.138,19.445,98836,0
2014-09-15,19.558,19.651,19.165,19.617,42333,0
2014-09-16,19.859,20.233,19.413,20.233,37940,0
2014-09-17,20.134,20.31,19.833,20.208,23674,0
2014-09-18,20.304,20.304,19.932,20.063,24152,0
2014-09-19,20.148,20.292,19.859,19.859,18681,0
2014-09-22,20.042,20.042,19.662,19.727,37787,0
2014-09-23,19.617,19.84,19.006,19.039,69553,0
2014-09-24,19.138,19.138,18.719,18.823,23755,0
2014-09-25,18.921,18.921,18.423,18.681,15953,0
2014-09-26,18.903,18.915,18.681,18.804,17401,0
2014-09-29,18.823,18.895,18.688,18.713,30598,0
2014-09-30,18.688,19.165,18.688,19.053,28992,0
2014-10-01,18.974,19.124,18.974,19.072,22714,0
2014-10-02,19.053,19.302,19.039,19.131,12205,0
2014-10-03,19.072,19.289,19.006,19.237,31914,0
2014-10-06,19.224,19.296,19.012,19.012,23463,0
2014-10-07,19.021,19.157,18.941,19.006,82084,0
2014-10-08,19.006,19.012,17.132,18.026,125853,0
2014-10-09,18.187,18.528,16.863,17.12,93021,0
2014-10-10,16.863,17.027,15.731,16.805,99240,0
2014-10-13,16.923,16.923,15.835,16.156,57944,0
2014-10-14,16.076,16.538,14.871,16.458,146419,0
2014-10-15,16.223,16.51,15.421,16.51,72097,0
2014-10-16,16.516,18.058,16.13,17.696,69426,0
2014-10-17,17.636,17.781,17.106,17.715,145516,0
2014-10-20,17.787,17.907,17.369,17.868,25308,0
2014-10-21,17.985,18.384,17.389,18.064,90322,0
2014-10-22,18.815,18.815,17.957,18.122,123511,0
2014-10-23,18.32,19.281,17.794,19.001,98776,0
2014-10-24,18.672,19.335,18.136,18.208,192029,0
2014-10-27,18.122,18.64,17.696,18.517,127994,0
2014-10-28,18.405,19.434,18.115,19.335,60735,0
2014-10-29,19.355,19.355,18.615,18.961,52304,0
2014-10-30,18.745,18.876,18.182,18.451,53310,0
2014-10-31,18.79,18.79,18.423,18.681,28228,0
2014-11-03,18.697,19.335,18.357,18.655,88596,0
2014-11-04,18.719,18.778,17.507,17.507,53222,0
2014-11-05,17.881,17.888,17.089,17.108,39592,0
2014-11-06,17.108,17.881,17.021,17.881,71909,0
2014-11-07,17.648,19.302,17.648,18.981,18059,0
2014-11-10,18.782,18.782,18.109,18.542,59987,0
2014-11-11,18.813,18.916,17.462,17.575,47524,0
2014-11-12,17.728,17.988,16.994,17.013,107874,0
2014-11-13,16.86,17.462,16.775,17.18,43137,0
2014-11-14,17.18,18.255,16.82,16.82,233373,0
2014-11-17,16.975,17.013,16.42,16.513,72636,0
2014-11-18,16.513,17.003,16.513,16.948,66345,0
2014-11-19,16.893,17.021,16.687,16.941,52775,0
2014-11-20,16.841,17.48,16.767,17.161,95586,0
2014-11-21,17.714,17.714,16.62,16.714,93969,0
2014-11-24,16.767,16.767,16.047,16.334,92275,0
2014-11-25,16.228,16.467,16.047,16.047,48036,0
2014-11-26,16.013,16.088,15.88,15.88,16540,0
2014-11-28,15.758,15.765,14.893,14.893,112124,0
2014-12-01,14.646,14.967,13.151,13.844,145892,0
2014-12-02,13.678,14.358,13.626,14.238,58233,0
2014-12-03,14.286,14.286,13.825,13.844,39287,0
2014-12-04,13.979,14.244,13.858,14.085,55495,0
2014-12-05,13.898,14.238,13.844,13.999,104767,0
2014-12-08,13.999,14.193,12.291,12.291,211350,0
2014-12-09,12.485,12.871,12.343,12.737,64910,0
2014-12-10,12.431,13.144,12.155,12.744,219879,0
2014-12-11,13.417,14.734,13.144,13.471,249367,0
2014-12-12,13.539,14.878,13.384,13.544,344636,0
2014-12-15,13.651,14.405,12.844,13.024,203511,0
2014-12-16,12.737,13.811,12.711,12.857,91349,0
2014-12-17,12.877,13.544,12.683,13.078,189963,0
2014-12-18,13.211,13.425,12.276,12.67,282187,0
2014-12-19,12.803,14.193,12.437,13.771,208617,0
2014-12-22,13.699,14.524,13.012,13.151,242212,0
2014-12-23,13.344,14.244,12.824,13.378,256470,0
2014-12-24,13.378,13.644,12.944,13.544,110622,0
2014-12-26,13.511,13.917,13.211,13.218,54422,0
2014-12-29,13.378,13.378,12.744,12.903,850961,0
2014-12-30,12.683,13.378,12.679,13.139,131226,0
2014-12-31,13.012,13.344,13.012,13.151,161427,0
2015-01-02,13.139,14.124,13.018,13.865,66729,0
2015-01-05,13.811,13.872,13.051,13.165,63814,0
2015-01-06,13.172,13.336,12.305,12.457,122832,0
2015-01-07,12.679,12.679,12.009,12.016,108751,0
2015-01-08,12.144,12.844,12.009,12.504,94516,0
2015-01-09,12.464,12.464,11.677,11.717,158126,0
2015-01-12,11.576,11.877,11.478,11.71,43448,0
2015-01-13,11.817,12.057,11.056,11.196,86277,0
2015-01-14,10.782,11.443,10.483,11.37,174944,0
2015-01-15,11.397,11.884,11.11,11.617,91252,0
2015-01-16,11.535,12.082,11.263,11.783,60276,0
2015-01-20,11.596,11.625,11.375,11.542,36809,0
2015-01-21,11.636,12.21,11.562,11.842,56656,0
2015-01-22,11.87,12.871,11.756,11.769,115735,0
2015-01-23,11.897,11.93,11.625,11.677,136408,0
2015-01-26,11.644,12.009,11.51,11.95,84263,0
2015-01-27,11.963,12.557,11.87,12.557,37998,0
2015-01-28,12.563,12.898,11.596,11.617,55889,0
2015-01-29,11.69,12.138,11.651,11.684,35950,0
2015-01-30,11.67,12.138,11.176,11.717,148211,0
2015-02-02,11.542,12.144,11.484,11.736,111100,0
2015-02-03,11.71,12.837,11.562,12.744,171474,0
2015-02-04,12.526,12.745,12.212,12.535,117860,0
2015-02-05,12.822,13.1,12.519,12.828,94791,0
2015-02-06,12.993,12.993,12.39,12.883,123106,0
2015-02-09,12.917,13.066,12.683,12.794,142351,0
2015-02-10,12.964,12.964,12.177,12.253,94955,0
2015-02-11,12.245,12.601,12.111,12.601,83469,0
2015-02-12,12.726,13.066,12.382,12.657,60121,0
2015-02-13,12.828,13.073,12.451,12.959,79109,0
2015-02-17,12.998,13.3,12.835,13.184,45250,0
2015-02-18,13.137,13.258,12.828,12.869,50067,0
2015-02-19,12.745,12.929,12.657,12.786,16547,0
2015-02-20,12.84,12.959,12.69,12.944,34085,0
2015-02-23,12.794,13.655,12.767,13.443,96351,0
2015-02-24,13.443,13.498,12.78,12.901,70070,0
2015-02-25,12.929,13.055,12.451,12.555,67636,0
2015-02-26,12.679,12.705,12.438,12.663,42097,0
2015-02-27,12.731,12.745,12.425,12.54,21829,0
2015-03-02,12.471,12.861,12.096,12.144,117520,0
2015-03-03,12.241,12.861,12.144,12.459,46775,0
2015-03-04,12.459,12.683,12.177,12.492,57005,0
2015-03-05,12.363,12.78,12.151,12.403,43851,0
2015-03-06,12.32,12.698,12.185,12.507,40928,0
2015-03-09,12.403,12.828,12.144,12.363,90331,0
2015-03-10,11.966,12.909,11.706,12.111,120002,0
2015-03-11,12.111,12.624,12.111,12.444,90331,0
2015-03-12,12.514,12.651,11.85,12.601,103485,0
2015-03-13,12.465,12.78,11.986,11.986,140173,0
2015-03-16,12.082,12.347,10.995,11.255,150699,0
2015-03-17,11.15,11.534,11.15,11.5,78636,0
2015-03-18,11.528,11.584,10.995,11.541,95592,0
2015-03-19,11.33,11.625,11.322,11.364,70306,0
2015-03-20,11.357,11.584,11.33,11.493,53788,0
2015-03-23,11.398,11.625,11.219,11.288,55690,0
2015-03-24,11.315,11.629,11.117,11.219,40342,0
2015-03-25,11.288,11.625,11.096,11.427,27334,0
2015-03-26,11.46,11.747,10.845,11.663,88288,0
2015-03-27,11.747,11.801,11.465,11.731,27624,0
2015-03-30,11.904,11.973,11.295,11.398,42096,0
2015-03-31,11.357,11.534,11.117,11.357,52728,0
2015-04-01,11.493,11.549,11.255,11.418,29525,0
2015-04-02,11.427,11.698,11.427,11.427,75129,0
2015-04-06,11.427,12.076,11.427,11.816,84340,0
2015-04-07,11.731,12.84,11.731,12.5,72997,0
2015-04-08,12.465,12.601,11.836,11.973,97934,0
2015-04-09,11.973,12.416,11.973,12.138,71696,0
2015-04-10,12.076,12.259,11.549,11.549,103925,0
2015-04-13,11.767,12.111,11.427,11.575,71332,0
2015-04-14,11.556,12.151,11.556,11.609,59196,0
2015-04-15,11.603,12.111,11.603,11.864,69621,0
2015-04-16,11.877,12.111,11.618,11.898,56828,0
2015-04-17,11.924,12.013,11.706,11.727,45458,0
2015-04-20,11.801,12.411,11.727,12.253,135444,0
2015-04-21,12.371,13.115,12.287,12.663,100519,0
2015-04-22,12.767,12.938,12.313,12.411,90600,0
2015-04-23,12.355,13.094,12.355,12.583,64020,0
2015-04-24,12.601,12.731,12.376,12.526,87555,0
2015-04-27,12.507,12.526,12.096,12.313,87118,0
2015-04-28,12.382,12.753,12.313,12.595,80247,0
2015-04-29,12.313,12.705,12.171,12.705,83314,0
2015-04-30,12.759,12.964,12.624,12.814,82440,0
2015-05-01,12.993,12.998,12.657,12.964,86823,0
2015-05-04,13.066,13.286,12.425,12.786,382522,0
2015-05-05,12.818,12.823,12.48,12.76,166123,0
2015-05-06,12.823,13.006,11.933,11.996,277826,0
2015-05-07,11.973,12.424,11.933,12.41,161037,0
2015-05-08,12.536,12.808,12.536,12.656,49012,0
2015-05-11,12.796,12.958,12.668,12.927,69668,0
2015-05-12,12.978,12.978,12.341,12.682,84663,0
2015-05-13,12.823,12.823,12.151,12.431,67531,0
2015-05-14,12.333,12.508,12.199,12.362,56992,0
2015-05-15,12.451,12.865,12.143,12.858,50383,0
2015-05-18,12.726,12.985,12.438,12.578,57570,0
2015-05-19,12.627,12.802,12.466,12.471,72660,0
2015-05-20,12.466,12.563,12.344,12.563,14817,0
2015-05-21,12.536,12.599,12.352,12.508,27641,0
2015-05-22,12.396,12.808,12.368,12.649,29490,0
2015-05-26,12.536,12.963,12.536,12.578,55831,0
2015-05-27,12.656,12.978,12.536,12.563,37472,0
2015-05-28,12.563,12.656,12.543,12.656,16298,0
2015-05-29,12.633,12.879,12.599,12.845,49298,0
2015-06-01,12.808,12.879,12.633,12.802,28505,0
2015-06-02,12.775,13.181,12.775,13.174,54499,0
2015-06-03,13.153,13.161,12.927,13.05,37185,0
2015-06-04,13.09,13.119,12.586,12.607,38183,0
2015-06-05,12.837,13.139,12.352,12.668,76364,0
2015-06-08,12.549,12.915,12.493,12.668,21800,0
2015-06-09,12.998,12.998,12.471,12.563,33601,0
2015-06-10,12.746,12.893,12.704,12.796,22603,0
2015-06-11,12.74,12.874,12.704,12.712,21156,0
2015-06-12,12.712,12.775,12.352,12.368,12111,0
2015-06-15,12.317,12.514,12.317,12.459,17524,0
2015-06-16,12.514,12.514,12.002,12.072,73802,0
2015-06-17,12.459,12.612,12.008,12.016,36187,0
2015-06-18,12.058,12.493,11.862,11.869,71948,0
2015-06-19,11.722,11.933,11.44,11.44,27211,0
2015-06-22,11.589,12.549,11.377,12.171,201171,0
2015-06-23,12.046,12.668,11.912,12.502,34448,0
2015-06-24,12.633,12.633,12.297,12.514,58699,0
2015-06-25,12.297,12.536,11.869,12.058,39179,0
2015-06-26,12.129,12.129,11.793,12.115,49012,0
2015-06-29,11.925,11.933,11.49,11.589,61121,0
2015-06-30,11.546,11.582,11.055,11.286,136339,0
2015-07-01,11.125,11.531,10.928,11.005,95885,0
2015-07-02,10.908,11.217,10.878,10.956,46305,0
2015-07-06,10.837,10.837,10.493,10.529,71522,0
2015-07-07,10.578,10.937,10.423,10.858,91324,0
2015-07-08,10.697,10.795,10.353,10.529,83061,0
2015-07-09,10.606,10.747,10.374,10.655,105428,0
2015-07-10,10.803,10.803,10.423,10.597,107281,0
2015-07-13,10.401,10.752,10.367,10.501,92894,0
2015-07-14,10.557,11.055,10.501,10.725,86301,0
2015-07-15,10.787,11.161,10.051,10.226,252259,0
2015-07-16,10.197,10.458,9.693,9.805,108564,0
2015-07-17,9.784,9.792,9.1868,9.2653,138484,0
2015-07-20,9.1735,9.2866,8.9135,9.1236,108420,0
2015-07-21,9.0548,9.337,8.4934,8.6606,185641,0
2015-07-22,8.5344,9.0756,8.3102,8.5075,169826,0
2015-07-23,8.4726,8.5979,8.2394,8.3102,63684,0
2015-07-24,8.3536,9.069,8.3536,8.8713,169401,0
2015-07-27,8.8795,9.398,8.8795,9.2575,69811,0
2015-07-28,9.3002,9.51,9.0897,9.3069,111983,0
2015-07-29,9.2517,9.3486,8.8795,9.2294,102011,0
2015-07-30,9.2294,9.505,8.8356,8.9635,117682,0
2015-07-31,8.8448,8.9491,8.2478,8.3389,117682,0
2015-08-03,8.3397,8.4213,7.763,7.9965,103353,0
2015-08-04,8.0409,8.1499,7.3829,7.5215,143921,0
2015-08-05,7.5727,7.6824,7.0758,7.2438,90154,0
2015-08-06,7.3095,7.405,6.9149,7.2367,133888,0
2015-08-07,7.2952,7.4194,6.7905,7.0173,62795,0
2015-08-10,7.0464,7.5438,6.586,7.1489,372385,0
2015-08-11,7.8721,12.215,7.8721,10.518,1541847,0
2015-08-12,10.709,11.067,9.692,10.548,469106,0
2015-08-13,10.781,11.322,10.358,10.511,160746,0
2015-08-14,10.622,11.023,10.233,10.292,104931,0
2015-08-17,10.497,11.016,10.249,10.379,155957,0
2015-08-18,10.388,11.271,10.27,11.227,81261,0
2015-08-19,11.235,11.52,10.781,10.781,133931,0
2015-08-20,10.797,10.797,9.948,10.124,122853,0
2015-08-21,9.992,10.131,9.4087,9.817,123672,0
2015-08-24,10.087,10.087,8.2451,9.0049,260692,0
2015-08-25,8.9327,10.124,8.7423,10.043,277032,0
2015-08-26,10.065,10.087,9.1811,9.4,176888,0
2015-08-27,9.509,10.336,9.509,10.117,71822,0
2015-08-28,10.154,10.438,9.86,10.065,58690,0
2015-08-31,10.051,10.906,9.649,10.461,97544,0
2015-09-01,10.321,10.577,9.839,9.898,85777,0
2015-09-02,10.203,10.203,9.3573,9.655,67308,0
2015-09-03,9.649,9.847,9.3399,9.4649,80168,0
2015-09-04,9.3719,9.4949,8.9391,9.0708,67855,0
2015-09-08,9.0502,9.151,8.7715,8.8238,69223,0
2015-09-09,8.9541,9.1735,8.4066,8.7202,52260,0
2015-09-10,7.6894,7.6894,7.1708,7.3173,8077466,0
2015-09-11,7.2875,7.4925,7.2875,7.4925,703453,0
2015-09-14,7.4559,7.5658,7.3829,7.5658,335996,0
2015-09-15,7.5658,7.7411,7.4925,7.6093,327513,0
2015-09-16,7.6238,7.8212,7.5658,7.6605,427519,0
2015-09-17,7.6974,7.8577,7.6169,7.7774,333717,0
2015-09-18,7.7338,7.8948,7.675,7.8721,371838,0
2015-09-21,7.8577,8.2451,7.7483,8.186,582794,0
2015-09-22,8.0409,8.2153,7.8577,8.0628,449543,0
2015-09-23,8.128,8.128,7.7557,7.8577,313559,0
2015-09-24,7.8577,8.0475,7.6384,8.0409,418947,0
2015-09-25,8.1499,8.1499,7.8577,7.9458,247482,0
2015-09-28,7.8948,7.9681,7.7118,7.9606,275691,0
2015-09-29,7.8948,8.0409,7.7118,7.9748,522598,0
2015-09-30,7.9965,8.2153,7.9681,8.0987,258700,0
2015-10-01,8.2236,8.2236,7.9013,8.1138,267046,0
2015-10-02,8.1138,8.2599,7.9681,8.1725,461717,0
2015-10-05,8.2669,8.3328,8.2153,8.2886,353158,0
2015-10-06,8.3328,9.1378,8.2824,8.8302,458301,0
2015-10-07,8.8448,9.0634,8.4273,8.6695,275117,0
2015-10-08,8.6542,8.918,8.5675,8.9034,126685,0
2015-10-09,8.918,8.918,8.5595,8.6104,270464,0
2015-10-12,8.6328,8.6328,7.7338,7.9231,423297,0
2015-10-13,7.763,8.2746,7.7557,8.0552,110539,0
2015-10-14,8.0409,8.4429,7.9013,8.2886,164168,0
2015-10-15,8.2379,8.7715,8.0334,8.7276,216016,0
2015-10-16,8.8878,8.9034,8.384,8.5522,277852,0
2015-10-19,8.4577,8.5522,8.0475,8.3476,99321,0
2015-10-20,8.311,8.4273,7.9889,8.18,135850,0
2015-10-21,8.1431,8.3476,7.9376,8.0552,150623,0
2015-10-22,8.0475,8.0475,7.6894,7.7921,196863,0
2015-10-23,7.7921,7.9013,7.675,7.7994,98227,0
2015-10-26,7.7191,7.7483,7.3607,7.6384,177438,0
2015-10-27,7.4782,7.5215,7.3829,7.4194,179080,0
2015-10-28,7.4782,8.0258,7.3829,7.7483,246524,0
2015-10-29,7.7483,8.1138,7.7483,7.8577,181814,0
2015-10-30,7.8948,8.6032,7.7848,8.3042,301111,0
2015-11-02,8.6104,9.1142,8.4656,9.0068,358355,0
2015-11-03,9.1067,9.686,8.8173,9.305,1263299,0
2015-11-04,9.3418,9.603,8.5039,8.8009,218955,0
2015-11-05,8.7395,8.8704,8.1456,8.3206,119316,0
2015-11-06,8.2444,8.4507,8.0845,8.3744,37629,0
2015-11-09,8.3588,8.4048,7.8559,7.924,151075,0
2015-11-10,7.7257,8.4204,7.6498,7.9394,129279,0
2015-11-11,8.0008,8.0921,7.5354,7.7338,210047,0
2015-11-12,7.6269,7.8407,7.3675,7.4056,127182,0
2015-11-13,7.3752,7.4286,6.948,7.0548,268657,0
2015-11-16,7.0548,7.3066,7.0015,7.1998,265247,0
2015-11-17,7.1922,7.2455,7.0167,7.0777,212539,0
2015-11-18,7.1081,7.2303,6.948,7.0015,217126,0
2015-11-19,6.948,7.1845,6.8183,6.8642,178711,0
2015-11-20,6.9024,6.9024,6.2083,6.3456,389150,0
2015-11-23,6.3836,6.3913,5.8118,5.9185,351521,0
2015-11-24,5.926,6.5133,5.926,6.1092,186972,0
2015-11-25,6.1244,7.2074,6.1244,6.8642,632894,0
2015-11-27,6.7954,7.7257,6.7194,7.6498,142653,0
2015-11-30,7.7257,7.8407,7.3446,7.779,522102,0
2015-12-01,7.779,7.9932,7.2455,7.4209,335258,0
2015-12-02,7.2989,7.5429,7.154,7.482,1452299,0
2015-12-03,7.4742,7.6269,6.788,7.0092,348874,0
2015-12-04,6.8642,6.8642,6.1319,6.4981,414196,0
2015-12-07,6.4447,6.6049,5.6286,5.6972,507681,0
2015-12-08,5.6057,5.9185,5.4227,5.6896,526316,0
2015-12-09,5.7202,5.9795,5.4989,5.7736,565370,0
2015-12-10,5.7049,5.8576,5.2397,5.4759,475164,0
2015-12-11,5.3845,5.4074,5.171,5.2778,319922,0
2015-12-14,5.1864,5.2322,4.1413,4.3091,839683,0
2015-12-15,4.3625,4.5456,3.8973,3.9354,1300273,0
2015-12-16,3.9659,4.2177,3.7905,3.8287,539279,0
2015-12-17,3.8362,3.8821,2.8983,3.0508,1146736,0
2015-12-18,3.0049,3.1651,3.0049,3.1269,1694275,0
2015-12-21,3.5084,4.7209,3.432,3.8211,3214166,0
2015-12-22,3.9279,5.3387,3.8973,5.3158,2916544,0
2015-12-23,5.3008,6.0481,5.0643,5.7963,1362289,0
2015-12-24,5.8576,6.3456,5.5525,5.5675,742906,0
2015-12-28,5.5371,6.0633,5.3998,5.4838,735924,0
2015-12-29,5.6286,5.6286,5.0717,5.1939,580288,0
2015-12-30,5.1634,5.1634,4.9728,5.0566,310862,0
2015-12-31,5.0795,6.254,4.9803,6.1702,603343,0
2016-01-04,6.1702,6.3989,5.7736,6.1319,338920,0
2016-01-05,6.0556,6.1168,5.7883,5.8649,294141,0
2016-01-06,5.7583,6.2846,5.6514,6.0937,629727,0
2016-01-07,6.0252,6.3073,5.8726,5.9413,719328,0
2016-01-08,6.0404,6.4778,6.01,6.3151,518874,0
2016-01-11,6.2464,6.2466,5.1557,5.2322,980889,0
2016-01-12,5.3387,5.7476,3.9812,4.7897,1105305,0
2016-01-13,4.866,4.9484,4.4389,4.7058,402894,0
2016-01-14,4.7744,4.9422,4.454,4.5456,508157,0
2016-01-15,4.1185,4.1796,3.7524,4.0422,639450,0
2016-01-19,4.0804,4.1185,3.5312,3.6837,300385,0
2016-01-20,3.3177,3.432,3.0736,3.432,639620,0
2016-01-21,3.3634,4.1796,3.3634,3.8362,496481,0
2016-01-22,4.3015,4.6906,4.1185,4.2483,448618,0
2016-01-25,4.3319,5.8039,4.3319,5.0566,1160988,0
2016-01-26,5.1481,5.4455,4.6601,5.2322,726279,0
2016-01-27,5.1253,5.8804,5.0654,5.6209,500772,0
2016-01-28,6.0937,6.1396,5.5752,6.0022,555857,0
2016-01-29,6.0252,6.4371,5.7963,6.2234,781534,0
2016-02-01,6.0797,6.4967,5.9178,6.2418,419191,0
2016-02-02,6.0555,6.2741,5.505,6.0636,702043,0
2016-02-03,6.1042,6.2822,5.8208,5.9098,167187,0
2016-02-04,6.0311,6.5412,5.9178,6.2093,343268,0
2016-02-05,6.1688,6.5412,5.9908,6.1042,172457,0
2016-02-08,5.9503,5.9746,5.3998,5.4322,530791,0
2016-02-09,5.3593,5.3756,4.7441,5.0597,479018,0
2016-02-10,5.1003,5.1407,4.7763,4.7926,239863,0
2016-02-11,4.7521,4.9383,4.651,4.6955,314801,0
2016-02-12,5.068,5.4799,5.0064,5.3351,159828,0
2016-02-16,5.5132,5.675,5.4241,5.505,135458,0
2016-02-17,5.3917,5.4888,4.945,5.1328,428284,0
2016-02-18,5.2299,5.4483,5.0922,5.3512,133240,0
2016-02-19,5.2378,5.2378,4.8573,4.9221,126444,0
2016-02-22,5.1489,5.1852,4.8169,5.0112,269413,0
2016-02-23,4.995,5.068,4.3717,4.3717,329640,0
2016-02-24,4.3149,4.6468,3.9709,4.5982,262251,0
2016-02-25,4.485,4.5417,3.8616,4.0398,693343,0
2016-02-26,4.0964,4.2583,3.9668,4.1206,342436,0
2016-02-29,4.1126,4.3149,4.0721,4.1126,189317,0
2016-03-01,4.1287,4.25,3.8616,3.9182,228648,0
2016-03-02,3.8455,4.3394,3.8455,3.9751,2213935,0
2016-03-03,3.9751,5.2216,3.9751,4.6955,689816,0
2016-03-04,4.7116,5.0031,4.4202,4.493,433225,0
2016-03-07,4.6387,4.7602,4.5013,4.6225,560620,0
2016-03-08,5.6669,6.3066,5.3269,5.497,1032473,0
2016-03-09,5.6185,5.9178,5.497,5.7883,509164,0
2016-03-10,5.8288,5.8694,5.4403,5.6507,125018,0
2016-03-11,5.6912,5.8369,5.2621,5.3917,251015,0
2016-03-14,5.2621,5.4403,5.1244,5.2946,186554,0
2016-03-15,4.9544,5.1407,4.898,5.0112,201037,0
2016-03-16,5.084,5.725,5.084,5.659,348859,0
2016-03-17,5.8288,6.2822,5.6669,6.1527,271434,0
2016-03-18,6.1931,6.2789,5.5455,5.586,300845,0
2016-03-21,5.4646,5.675,5.4403,5.497,172749,0
2016-03-22,5.4646,5.9746,5.4241,5.8613,133998,0
2016-03-23,5.8613,5.9503,5.3998,5.4808,138849,0
2016-03-24,5.4483,5.6185,5.3108,5.5212,114577,0
2016-03-28,5.6103,5.6103,5.2784,5.3998,62146,0
2016-03-29,5.2784,5.6549,5.0922,5.594,168432,0
2016-03-30,5.6912,5.9192,5.2378,5.3026,371128,0
2016-03-31,5.3108,5.6492,5.3108,5.6021,153404,0
2016-04-01,5.4241,5.6223,5.2703,5.3269,149692,0
2016-04-04,5.3672,5.3672,5.068,5.1165,163131,0
2016-04-05,5.1003,5.3187,5.004,5.0436,91572,0
2016-04-06,5.157,5.412,5.0961,5.157,67174,0
2016-04-07,5.1814,5.3132,5.1165,5.2378,111150,0
2016-04-08,5.4079,5.6185,5.1974,5.2865,174200,0
2016-04-11,5.3917,5.6507,5.2865,5.4646,184020,0
2016-04-12,5.5375,5.9624,5.5132,5.8694,298340,0
2016-04-13,6.015,6.3794,5.7478,6.266,494071,0
2016-04-14,6.2741,6.3526,5.7722,5.8855,187657,0
2016-04-15,5.8126,6.0026,5.7963,5.934,97980,0
2016-04-18,5.675,6.1366,5.675,6.0311,122258,0
2016-04-19,6.1284,6.5817,6.1284,6.525,391896,0
2016-04-20,6.3794,6.8327,6.2093,6.6143,241929,0
2016-04-21,6.7032,7.3589,6.6924,7.2132,523486,0
2016-04-22,7.278,7.8851,7.189,7.8365,600277,0
2016-04-25,7.8933,8.0878,6.9623,7.3428,478636,0
2016-04-26,9.0021,9.0586,8.2093,8.9125,1508191,0
2016-04-27,9.2527,9.837,9.0341,9.657,963022,0
2016-04-28,9.797,10.12,9.4726,10.063,591919,0
2016-04-29,10.443,10.718,9.785,9.917,650309,0
2016-05-02,9.911,10.339,8.9226,9.643,673464,0
2016-05-03,9.4087,9.501,8.9308,9.1905,414225,0
2016-05-04,9.1481,9.4416,9.0398,9.1821,196515,0
2016-05-05,9.274,10.054,9.1905,9.777,355018,0
2016-05-06,9.727,10.329,9.4087,9.885,156997,0
2016-05-09,9.718,9.962,9.2168,9.962,265374,0
2016-05-10,9.4668,10.472,9.2168,10.161,461315,0
2016-05-11,10.169,10.556,9.727,10.355,219225,0
2016-05-12,10.397,10.556,9.919,10.314,202450,0
2016-05-13,10.314,10.314,9.4087,9.894,261044,0
2016-05-16,9.969,10.262,9.768,9.794,262309,0
2016-05-17,9.826,10.003,9.526,9.919,181466,0
2016-05-18,10.112,10.112,9.54,9.617,166570,0
2016-05-19,9.542,9.776,9.2091,9.702,161002,0
2016-05-20,9.752,9.86,9.492,9.851,141651,0
2016-05-23,9.659,10.262,9.534,10.222,185209,0
2016-05-24,10.262,10.262,9.643,9.693,200308,0
2016-05-25,9.919,10.305,9.735,10.254,576101,0
2016-05-26,10.405,10.849,10.095,10.472,335697,0
2016-05-27,10.339,10.556,10.062,10.288,193651,0
2016-05-31,10.455,10.464,9.996,10.305,258833,0
2016-06-01,10.228,10.464,10.095,10.371,357452,0
2016-06-02,10.203,11.311,10.146,10.699,516451,0
2016-06-03,10.556,11.569,10.556,11.376,304912,0
2016-06-06,11.394,11.729,11.311,11.502,292474,0
2016-06-07,11.478,11.704,11.169,11.277,292350,0
2016-06-08,11.394,11.535,10.565,11.075,323571,0
2016-06-09,10.832,11.025,10.355,10.431,459074,0
2016-06-10,10.237,10.841,10.037,10.087,267535,0
2016-06-13,10.037,10.363,9.885,10.137,148733,0
2016-06-14,10.045,10.413,9.748,10.305,313233,0
2016-06-15,10.179,10.59,10.179,10.389,173197,0
2016-06-16,10.246,10.246,9.617,9.969,272606,0
2016-06-17,10.079,10.233,9.996,10.062,93740,0
2016-06-20,10.347,10.347,9.76,9.76,175284,0
2016-06-21,9.768,10.431,9.76,10.271,172495,0
2016-06-22,10.329,10.413,10.069,10.222,64080,0
2016-06-23,10.305,10.513,10.213,10.321,179650,0
2016-06-24,9.794,10.488,9.794,10.222,115065,0
2016-06-27,10.011,10.222,9.2992,9.4,290296,0
2016-06-28,9.718,10.095,9.651,9.987,157388,0
2016-06-29,10.095,10.532,10.045,10.431,180493,0
2016-06-30,10.371,10.371,9.885,9.911,175481,0
2016-07-01,9.885,10.262,9.885,10.112,182450,0
2016-07-05,9.927,9.977,9.609,9.684,215291,0
2016-07-06,9.677,10.145,9.634,10.095,237481,0
2016-07-07,10.262,10.363,9.777,9.977,107978,0
2016-07-08,10.189,10.213,9.919,9.969,71315,0
2016-07-11,9.969,10.213,9.885,10.195,156461,0
2016-07-12,10.262,10.615,10.254,10.389,195350,0
2016-07-13,10.295,10.438,10.145,10.179,119257,0
2016-07-14,10.145,10.222,10.054,10.129,106147,0
2016-07-15,10.087,10.246,9.885,10.003,173643,0
2016-07-18,10.011,10.135,9.936,10.037,78685,0
2016-07-19,10.011,10.054,9.802,9.894,93894,0
2016-07-20,10.095,10.129,9.826,10.054,135803,0
2016-07-21,10.054,10.329,9.718,9.869,258915,0
2016-07-22,9.927,10.274,9.927,10.095,362319,0
2016-07-25,10.095,10.137,9.911,10.054,229760,0
2016-07-26,10.054,10.103,9.953,10.054,190981,0
2016-07-27,10.054,10.112,9.969,10.054,156026,0
2016-07-28,10.054,10.137,9.97,10.028,177956,0
2016-07-29,10.054,10.137,10.003,10.069,547939,0
2016-08-01,10.098,10.272,9.4552,9.516,234292,0
2016-08-02,9.674,9.838,9.0143,9.0652,440280,0
2016-08-03,9.1528,9.951,9.118,9.76,224668,0
2016-08-04,9.664,10.41,9.491,10.246,200890,0
2016-08-05,10.254,10.358,10.098,10.35,146114,0
2016-08-08,10.376,10.401,10.237,10.307,207908,0
2016-08-09,10.41,10.488,10.201,10.42,319775,0
2016-08-10,10.385,10.43,10.31,10.358,114690,0
2016-08-11,10.394,10.558,10.33,10.455,354343,0
2016-08-12,10.455,10.533,10.35,10.428,180833,0
2016-08-15,10.428,10.645,10.41,10.54,685040,0
2016-08-16,10.54,10.619,10.472,10.54,499988,0
2016-08-17,10.54,10.593,10.445,10.463,681369,0
2016-08-18,10.472,10.767,10.455,10.55,872143,0
2016-08-19,10.845,10.845,10.514,10.514,506157,0
2016-08-22,10.455,10.514,10.41,10.445,256860,0
2016-08-23,10.42,10.514,10.394,10.436,253007,0
2016-08-24,10.394,10.455,10.332,10.42,334293,0
2016-08-25,10.324,10.472,10.307,10.41,228108,0
2016-08-26,10.41,10.455,10.332,10.41,240115,0
2016-08-29,10.41,10.575,10.324,10.498,303072,0
2016-08-30,10.42,11.572,10.358,11.365,3536798,0
2016-08-31,11.382,11.694,11.365,11.529,413730,0
2016-09-01,11.426,11.884,11.252,11.816,280541,0
2016-09-02,11.851,12.406,11.79,12.389,349243,0
2016-09-06,12.432,13.049,12.268,12.779,375390,0
2016-09-07,12.83,12.978,12.675,12.849,107988,0
2016-09-08,12.822,13.178,12.822,13.143,185189,0
2016-09-09,12.961,13.064,12.415,12.666,176915,0
2016-09-12,12.502,12.83,12.379,12.615,190397,0
2016-09-13,12.597,12.597,12.068,12.224,121507,0
2016-09-14,12.128,12.328,12.015,12.198,135479,0
2016-09-15,12.198,12.318,11.903,12.268,131663,0
2016-09-16,12.215,12.353,11.842,12.041,130402,0
2016-09-19,12.093,12.536,12.033,12.059,136503,0
2016-09-20,12.077,12.258,11.885,12.015,136039,0
2016-09-21,12.068,12.562,12.068,12.502,94755,0
2016-09-22,12.571,13.014,12.571,12.935,186732,0
2016-09-23,12.961,13.014,12.553,12.58,103313,0
2016-09-26,12.58,12.791,12.338,12.684,261096,0
2016-09-27,12.64,12.64,12.215,12.233,172245,0
2016-09-28,12.249,12.545,11.903,12.371,268971,0
2016-09-29,12.379,12.71,12.241,12.353,100758,0
2016-09-30,12.353,12.926,12.154,12.814,194630,0
2016-10-03,12.909,12.909,12.284,12.571,330824,0
2016-10-04,12.553,12.623,12.373,12.475,160337,0
2016-10-05,12.588,12.838,12.398,12.771,149777,0
2016-10-06,12.805,12.961,12.449,12.657,162097,0
2016-10-07,12.71,12.71,12.145,12.588,166660,0
2016-10-10,12.675,12.953,12.597,12.865,99565,0
2016-10-11,12.805,12.926,12.363,12.615,273108,0
2016-10-12,12.623,13.248,12.44,12.666,290251,0
2016-10-13,12.615,12.892,12.31,12.615,186366,0
2016-10-14,12.588,12.651,12.172,12.353,215750,0
2016-10-17,12.406,12.514,12.145,12.318,101965,0
2016-10-18,12.449,12.449,12.103,12.103,116677,0
2016-10-19,12.276,12.493,12.145,12.276,148292,0
2016-10-20,12.276,12.449,12.233,12.318,116713,0
2016-10-21,12.318,13.014,12.189,12.97,344208,0
2016-10-24,13.014,13.056,12.449,12.71,372120,0
2016-10-25,13.099,13.403,12.839,13.014,518069,0
2016-10-26,13.056,13.316,12.58,12.623,405064,0
2016-10-27,12.71,13.014,12.449,12.449,301804,0
2016-10-28,12.493,12.58,12.189,12.233,186670,0
2016-10-31,12.276,12.449,11.755,11.798,406074,0
2016-11-01,12.212,12.391,11.764,11.81,259370,0
2016-11-02,11.764,12.616,11.764,12.436,781604,0
2016-11-03,12.436,12.749,12.257,12.436,175702,0
2016-11-04,12.303,12.346,11.721,11.944,266025,0
2016-11-07,11.989,12.074,11.681,11.989,251309,0
2016-11-08,11.9,12.391,11.764,12.168,411743,0
2016-11-09,12.034,12.682,12.034,12.391,235552,0
2016-11-10,12.48,12.57,12.257,12.257,98229,0
2016-11-11,12.257,12.257,11.854,11.944,116720,0
2016-11-14,11.944,12.436,11.854,12.257,150327,0
2016-11-15,12.526,12.973,12.303,12.838,322923,0
2016-11-16,12.884,12.884,12.303,12.616,142176,0
2016-11-17,12.616,12.838,12.187,12.436,133212,0
2016-11-18,12.616,12.66,12.346,12.48,294619,0
2016-11-21,12.749,13.107,12.66,12.928,257671,0
2016-11-22,13.018,13.375,12.928,13.375,164832,0
2016-11-23,13.375,13.6,13.061,13.554,151175,0
2016-11-25,13.51,13.643,12.749,12.884,104984,0
2016-11-28,13.107,13.42,12.932,13.331,385908,0
2016-11-29,13.152,13.152,12.535,12.749,181773,0
2016-11-30,13.331,13.465,13.061,13.197,215700,0
2016-12-01,13.331,13.42,12.727,13.018,135705,0
2016-12-02,12.928,13.734,12.838,13.554,875347,0
2016-12-05,13.734,14.269,13.51,14.136,323337,0
2016-12-06,14.181,15.254,13.976,15.031,398353,0
2016-12-07,14.896,15.299,14.673,15.254,241394,0
2016-12-08,15.209,15.657,15.12,15.209,293276,0
2016-12-09,15.522,15.522,14.583,14.583,269654,0
2016-12-12,15.076,15.166,14.539,14.583,178393,0
2016-12-13,14.852,15.209,14.45,15.209,220214,0
2016-12-14,15.209,15.389,14.896,15.076,124535,0
2016-12-15,14.941,15.479,14.896,15.254,144450,0
2016-12-16,15.344,15.479,15.166,15.479,133330,0
2016-12-19,15.522,15.701,15.344,15.657,181871,0
2016-12-20,15.657,15.905,15.612,15.747,136935,0
2016-12-21,15.792,15.881,15.701,15.835,177432,0
2016-12-22,15.835,15.97,15.389,15.701,119360,0
2016-12-23,15.657,15.747,15.125,15.344,57127,0
2016-12-27,15.344,15.529,15.254,15.344,46779,0
2016-12-28,15.344,15.433,14.896,14.985,94805,0
2016-12-29,15.076,15.747,15.047,15.567,136262,0
2016-12-30,15.567,16.373,15.303,16.283,301735,0
2017-01-03,16.328,16.507,15.975,16.283,213009,0
2017-01-04,16.283,16.474,16.105,16.328,289743,0
2017-01-05,16.373,16.463,16.173,16.373,161989,0
2017-01-06,16.283,16.417,15.925,15.925,176543,0
2017-01-09,16.015,16.194,15.925,15.97,54257,0
2017-01-10,16.015,16.06,15.909,16.015,83434,0
2017-01-11,16.015,16.015,15.657,15.701,142720,0
2017-01-12,15.881,15.942,15.657,15.792,164679,0
2017-01-13,15.747,15.925,15.657,15.881,57594,0
2017-01-17,15.925,16.055,15.792,15.925,103309,0
2017-01-18,15.925,15.925,15.701,15.747,83500,0
2017-01-19,15.792,15.925,15.701,15.701,60477,0
2017-01-20,15.881,16.015,15.701,15.925,86722,0
2017-01-23,15.881,16.06,15.479,15.479,106846,0
2017-01-24,15.389,16.238,15.254,16.194,146811,0
2017-01-25,16.015,16.463,16.015,16.283,87865,0
2017-01-26,16.417,16.463,16.238,16.373,61411,0
2017-01-27,16.328,16.328,15.925,16.105,73014,0
2017-01-30,16.105,16.238,15.657,16.194,137355,0
2017-01-31,16.194,16.463,15.881,16.373,111216,0
2017-02-01,16.463,16.463,15.925,16.149,242721,0
2017-02-02,16.343,16.343,16.114,16.161,264155,0
2017-02-03,16.298,16.343,15.931,15.978,108065,0
2017-02-06,15.931,16.114,15.519,15.611,94633,0
2017-02-07,15.519,15.657,14.878,15.062,353420,0
2017-02-08,15.062,15.062,14.284,14.878,240084,0
2017-02-09,14.833,15.428,14.833,15.245,76773,0
2017-02-10,15.383,15.794,15.245,15.657,97556,0
2017-02-13,15.794,15.794,15.336,15.428,105525,0
2017-02-14,15.611,15.657,15.383,15.519,66646,0
2017-02-15,15.291,15.474,15.108,15.291,41941,0
2017-02-16,15.291,15.383,14.833,15.062,137618,0
2017-02-17,15.016,15.016,14.787,14.833,63503,0
2017-02-21,14.833,15.016,14.787,14.833,62919,0
2017-02-22,14.971,15.2,14.741,14.833,90764,0
2017-02-23,14.971,15.108,14.709,14.787,94421,0
2017-02-24,14.649,14.787,14.26,14.375,220818,0
2017-02-27,14.422,14.422,14.146,14.238,145421,0
2017-02-28,14.1,14.787,13.917,14.513,301740,0
2017-03-01,14.696,15.359,14.696,15.245,260045,0
2017-03-02,15.153,15.153,14.649,14.878,629600,0
2017-03-03,14.833,15.291,14.787,14.878,86585,0
2017-03-06,14.741,15.291,14.513,15.291,127921,0
2017-03-07,14.741,15.428,14.696,15.062,148387,0
2017-03-08,15.153,15.565,14.558,14.604,218379,0
2017-03-09,14.375,14.558,13.871,14.192,354639,0
2017-03-10,14.238,14.461,13.917,14.238,183622,0
2017-03-13,14.422,14.787,14.284,14.787,177300,0
2017-03-14,14.649,14.649,14.201,14.375,145759,0
2017-03-15,14.513,14.513,14.192,14.284,122328,0
2017-03-16,14.329,14.422,13.963,14.329,130724,0
2017-03-17,14.329,14.422,14.009,14.009,115313,0
2017-03-20,13.871,14.054,13.395,13.963,530097,0
2017-03-21,14.146,14.238,13.597,13.597,325648,0
2017-03-22,13.551,13.629,13.001,13.139,416686,0
2017-03-23,13.139,13.826,13.048,13.551,406337,0
2017-03-24,13.688,13.871,13.597,13.735,204101,0
2017-03-27,13.597,13.666,13.048,13.231,362010,0
2017-03-28,13.276,13.871,13.231,13.688,301229,0
2017-03-29,13.642,13.826,13.597,13.688,167973,0
2017-03-30,13.735,13.826,13.189,13.322,353857,0
2017-03-31,13.322,13.826,13.231,13.597,271109,0
2017-04-03,13.688,13.779,13.372,13.688,124037,0
2017-04-04,13.688,13.779,13.597,13.688,90885,0
2017-04-05,13.735,13.963,13.505,13.505,150015,0
2017-04-06,13.505,13.826,13.46,13.642,56094,0
2017-04-07,13.688,13.779,13.597,13.688,113507,0
2017-04-10,13.735,13.735,13.505,13.597,123788,0
2017-04-11,13.688,13.828,13.575,13.735,81305,0
2017-04-12,13.735,13.779,13.505,13.551,94760,0
2017-04-13,13.551,13.642,13.276,13.276,90589,0
2017-04-17,13.414,13.688,13.276,13.688,101653,0
2017-04-18,13.505,13.636,13.276,13.367,137678,0
2017-04-19,13.414,13.597,13.231,13.322,130614,0
2017-04-20,13.414,13.505,13.231,13.276,116759,0
2017-04-21,13.322,13.367,13.093,13.231,169371,0
2017-04-24,13.231,13.46,13.093,13.139,163827,0
2017-04-25,13.139,13.551,13.093,13.322,112383,0
2017-04-26,13.322,13.895,13.185,13.688,532855,0
2017-04-27,13.779,13.779,13.414,13.505,194484,0
2017-04-28,13.688,13.779,13.505,13.597,137466,0
2017-05-01,13.642,13.871,13.551,13.688,400330,0
2017-05-02,13.735,13.816,13.276,13.414,902337,0
2017-05-03,13.332,13.661,13.284,13.472,309746,0
2017-05-04,13.332,13.354,12.064,12.436,1020263,0
2017-05-05,12.247,12.578,11.683,12.578,670703,0
2017-05-08,12.578,13.095,12.389,12.483,463646,0
2017-05-09,12.483,12.483,11.966,12.106,662507,0
2017-05-10,11.777,13.19,11.729,13.001,450162,0
2017-05-11,12.955,13.001,12.436,12.813,284755,0
2017-05-12,12.766,13.095,12.719,12.766,211536,0
2017-05-15,13.049,13.095,12.766,12.955,313774,0
2017-05-16,12.955,12.967,12.672,12.672,156981,0
2017-05-17,12.672,12.766,12.436,12.53,211545,0
2017-05-18,12.436,12.53,12.106,12.342,254668,0
2017-05-19,12.436,12.719,12.389,12.578,111095,0
2017-05-22,12.624,12.714,12.247,12.483,155004,0
2017-05-23,12.53,13.001,12.483,12.813,327131,0
2017-05-24,12.86,12.902,12.53,12.624,184420,0
2017-05-25,12.624,12.813,11.966,12.012,460406,0
2017-05-26,12.153,12.342,11.958,12.201,217678,0
2017-05-30,12.153,12.247,11.683,11.729,288543,0
2017-05-31,11.635,11.777,11.212,11.353,449706,0
2017-06-01,11.4,11.966,11.382,11.729,236352,0
2017-06-02,11.729,12.012,11.447,11.494,162126,0
2017-06-05,11.447,11.541,11.023,11.541,459508,0
2017-06-06,11.541,11.871,11.353,11.777,175333,0
2017-06-07,11.777,11.871,11.212,11.306,199876,0
2017-06-08,11.258,11.447,10.693,11.258,654712,0
2017-06-09,11.306,11.4,11.164,11.212,501438,0
2017-06-12,11.353,11.541,11.212,11.306,120784,0
2017-06-13,11.306,11.635,11.117,11.635,149950,0
2017-06-14,11.541,11.551,10.693,10.787,604414,0
2017-06-15,10.787,10.881,10.504,10.599,334579,0
2017-06-16,10.646,12.719,10.458,12.672,1328482,0
2017-06-19,12.483,12.62,11.4,11.541,465673,0
2017-06-20,11.306,11.306,10.929,11.023,295138,0
2017-06-21,10.929,11.164,10.458,10.552,319261,0
2017-06-22,10.599,11.07,10.552,11.023,113369,0
2017-06-23,11.023,11.4,10.976,11.258,103560,0
2017-06-26,11.353,11.918,11.353,11.918,233975,0
2017-06-27,11.966,12.201,11.589,11.635,188281,0
2017-06-28,11.589,12.295,11.589,12.106,289126,0
2017-06-29,12.153,12.201,11.777,12.059,113891,0
2017-06-30,12.153,12.184,11.635,12.106,289375,0
2017-07-03,12.106,12.483,11.966,12.483,135614,0
2017-07-05,12.295,12.342,11.635,12.247,235104,0
2017-07-06,12.295,12.449,11.729,12.106,182628,0
2017-07-07,11.966,11.966,11.683,11.871,82491,0
2017-07-10,11.871,12.247,11.824,12.153,80565,0
2017-07-11,12.106,12.342,12.059,12.201,133102,0
2017-07-12,12.342,12.342,12.153,12.342,86879,0
2017-07-13,12.389,12.389,12.153,12.342,51703,0
2017-07-14,12.436,12.672,12.342,12.624,121010,0
2017-07-17,12.624,12.86,12.616,12.86,230956,0
2017-07-18,12.86,12.907,12.53,12.719,189812,0
2017-07-19,12.719,12.907,12.483,12.813,91302,0
2017-07-20,12.766,12.813,12.342,12.53,119474,0
2017-07-21,12.483,12.766,12.389,12.719,62161,0
2017-07-24,12.907,13.19,12.719,12.955,313376,0
2017-07-25,13.001,13.378,12.978,13.237,294237,0
2017-07-26,13.426,13.896,13.332,13.849,370389,0
2017-07-27,13.755,14.038,13.567,14.038,317540,0
2017-07-28,13.849,14.132,13.52,13.661,234462,0
2017-07-31,13.661,13.709,13.237,13.378,218861,0
2017-08-01,13.426,13.99,13.426,13.99,222692,0
2017-08-02,14.085,14.132,13.661,14.085,469079,0
2017-08-03,13.952,14.097,13.564,13.855,165290,0
2017-08-04,13.855,14,13.516,13.709,162329,0
2017-08-07,13.564,13.758,13.273,13.273,179271,0
2017-08-08,13.08,13.903,13.08,13.37,321628,0
2017-08-09,13.37,13.903,13.37,13.806,234802,0
2017-08-10,13.806,14.194,13.661,13.661,215403,0
2017-08-11,13.37,13.806,13.177,13.516,156527,0
2017-08-14,13.613,13.806,13.273,13.322,143671,0
2017-08-15,13.419,13.43,12.838,13.128,189035,0
2017-08-16,13.225,13.225,12.644,12.692,151144,0
2017-08-17,12.741,12.934,12.547,12.644,94314,0
2017-08-18,12.692,13.225,12.644,13.031,90898,0
2017-08-21,12.886,12.983,12.595,12.595,65402,0
2017-08-22,12.644,12.934,12.595,12.644,58498,0
2017-08-23,12.741,12.934,12.644,12.934,82962,0
2017-08-24,12.789,12.983,12.692,12.789,91683,0
2017-08-25,12.934,12.934,12.741,12.741,90829,0
2017-08-28,12.256,12.595,12.208,12.498,127911,0
2017-08-29,12.547,12.547,12.246,12.353,112359,0
2017-08-30,12.256,12.547,12.256,12.45,55970,0
2017-08-31,12.498,12.886,12.498,12.741,72630,0
2017-09-01,12.741,12.838,12.498,12.547,55397,0
2017-09-05,12.498,12.789,12.45,12.45,46306,0
2017-09-06,12.595,12.789,12.547,12.595,52776,0
2017-09-07,12.644,12.692,12.498,12.644,50814,0
2017-09-08,12.547,12.639,12.305,12.498,70124,0
2017-09-11,12.595,12.789,12.498,12.498,65494,0
2017-09-12,12.498,12.789,12.455,12.789,33839,0
2017-09-13,12.644,13.128,12.644,13.031,89178,0
2017-09-14,13.128,13.177,13.031,13.177,70193,0
2017-09-15,13.128,13.225,12.983,13.177,62565,0
2017-09-18,13.177,13.37,13.031,13.177,71823,0
2017-09-19,13.322,13.322,12.934,12.983,44019,0
2017-09-20,12.983,13.273,12.983,13.177,41411,0
2017-09-21,13.177,13.177,12.692,12.789,50601,0
2017-09-22,12.741,12.993,12.741,12.886,24495,0
2017-09-25,13.128,13.467,12.838,13.031,131394,0
2017-09-26,13.08,13.287,12.983,13.08,66242,0
2017-09-27,13.08,13.419,12.886,13.225,92624,0
2017-09-28,13.322,13.322,12.886,13.128,87615,0
2017-09-29,13.08,13.419,13.08,13.225,56312,0
2017-10-02,13.516,13.709,13.419,13.661,110896,0
2017-10-03,13.661,13.758,13.584,13.709,91439,0
2017-10-04,13.613,13.758,13.613,13.709,60023,0
2017-10-05,13.709,14.291,13.709,14.291,243052,0
2017-10-06,14,14.242,13.903,14.049,370042,0
2017-10-09,14.049,14.291,14.049,14.097,114819,0
2017-10-10,13.709,14.291,13.685,14.145,111052,0
2017-10-11,14.097,14.213,13.952,14,59452,0
2017-10-12,14,14.194,13.855,14.049,61734,0
2017-10-13,14.097,14.242,13.37,13.758,178497,0
2017-10-16,13.758,13.898,13.346,13.419,111617,0
2017-10-17,13.37,13.467,12.886,13.177,167649,0
2017-10-18,13.225,13.344,12.692,12.789,90368,0
2017-10-19,12.692,13.031,12.692,12.934,65894,0
2017-10-20,13.031,13.148,12.886,12.934,82434,0
2017-10-23,12.934,13.031,12.595,12.644,101640,0
2017-10-24,12.736,12.886,12.208,12.256,178348,0
2017-10-25,12.208,12.402,11.869,12.111,127340,0
2017-10-26,12.111,12.644,12.098,12.498,110247,0
2017-10-27,12.588,13.274,12.542,12.741,157523,0
2017-10-30,12.906,13.08,12.789,12.789,89858,0
2017-10-31,12.838,13.177,12.741,13.128,90795,0
2017-11-01,13.322,13.527,13.031,13.273,200250,0
2017-11-02,13.322,13.395,12.595,12.741,138825,0
2017-11-03,12.886,13.08,12.692,12.838,179209,0
2017-11-06,12.95,13.45,12.805,13.3,82910,0
2017-11-07,13.15,13.35,13.15,13.15,77421,0
2017-11-08,13.35,13.4,13.05,13.15,135693,0
2017-11-09,13.2,13.45,13.1,13.2,133090,0
2017-11-10,13.1,13.35,12.95,13.1,57767,0
