Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,13.721,13.865,13.523,13.523,868097,0
2010-08-24,13.426,13.55,13.291,13.38,860266,0
2010-08-25,13.255,13.417,13.166,13.363,708602,0
2010-08-26,13.399,13.478,13.219,13.255,740999,0
2010-08-27,13.38,13.426,13.04,13.212,1810812,0
2010-08-30,13.212,13.345,13.103,13.103,1044941,0
2010-08-31,13.212,13.371,13.121,13.184,1772101,0
2010-09-01,13.498,13.801,13.442,13.666,1483407,0
2010-09-02,13.845,14.114,13.774,14.114,1275595,0
2010-09-03,14.043,14.132,14.007,14.06,1046911,0
2010-09-07,14.185,14.256,14.088,14.14,766093,0
2010-09-08,14.319,14.472,14.248,14.303,1137674,0
2010-09-09,14.418,14.418,14.096,14.14,1607345,0
2010-09-10,14.14,14.14,13.801,13.873,3409017,0
2010-09-13,14.204,14.418,14.195,14.391,1775907,0
2010-09-14,14.642,14.732,14.49,14.615,2138388,0
2010-09-15,14.078,14.204,14.017,14.15,1490483,0
2010-09-16,13.953,14.033,13.873,13.989,1287500,0
2010-09-17,13.801,13.873,13.658,13.766,2031400,0
2010-09-20,13.865,14.088,13.838,14.033,1262189,0
2010-09-21,14.024,14.204,13.97,14.132,851168,0
2010-09-22,14.222,14.266,14.017,14.088,1316803,0
2010-09-23,13.899,14.06,13.783,13.873,1023469,0
2010-09-24,14.06,14.284,14.017,14.256,840840,0
2010-09-27,14.293,14.337,14.213,14.248,710623,0
2010-09-28,14.669,14.722,14.364,14.669,2290573,0
2010-09-29,14.676,15.385,14.669,15.062,4092143,0
2010-09-30,15.33,15.823,15.303,15.589,4524755,0
2010-10-01,15.618,15.715,15.481,15.527,1917699,0
2010-10-04,15.41,15.466,15.134,15.222,1775850,0
2010-10-05,15.51,15.67,15.385,15.553,2786800,0
2010-10-06,15.705,15.715,15.429,15.572,2855835,0
2010-10-07,15.679,15.679,15.277,15.277,2848655,0
2010-10-08,15.537,15.823,15.474,15.742,3644738,0
2010-10-11,15.965,16.502,15.956,16.342,2550947,0
2010-10-12,16.662,16.734,16.367,16.662,2869389,0
2010-10-13,16.823,16.833,16.662,16.681,2323255,0
2010-10-14,16.788,16.843,16.69,16.807,1250593,0
2010-10-15,16.994,17.245,16.931,17.226,2363269,0
2010-10-18,17.039,17.334,17.029,17.289,966881,0
2010-10-19,16.823,16.976,16.725,16.851,2032639,0
2010-10-20,16.843,17.405,16.823,17.226,2258921,0
2010-10-21,17.226,17.449,17.19,17.368,2000739,0
2010-10-22,17.397,17.576,17.316,17.495,1743869,0
2010-10-25,17.647,17.872,17.62,17.728,1576697,0
2010-10-26,17.226,17.54,17.19,17.414,2393297,0
2010-10-27,17.155,17.343,16.949,17.147,3511330,0
2010-10-28,16.976,17.048,16.403,16.976,3717428,0
2010-10-29,16.904,17.138,16.78,16.815,2306265,0
2010-11-01,16.958,17.029,16.662,16.815,2188074,0
2010-11-02,17.067,17.19,16.931,17.039,2004927,0
2010-11-03,17.076,17.147,16.833,17.039,1344717,0
2010-11-04,17.057,17.138,16.851,16.994,1231447,0
2010-11-05,16.976,17.092,16.815,17.057,1378140,0
2010-11-08,17.082,17.459,17.076,17.449,1262571,0
2010-11-09,17.62,20.831,17.521,19.579,13990119,0
2010-11-10,18.935,19.105,18.424,18.658,5180224,0
2010-11-11,18.612,18.693,18.31,18.693,2109541,0
2010-11-12,18.461,18.738,18.157,18.31,1577006,0
2010-11-15,18.443,18.506,18.148,18.157,1010148,0
2010-11-16,18.245,18.273,17.745,17.906,1423375,0
2010-11-17,18.112,18.389,18.095,18.148,985244,0
2010-11-18,18.318,18.514,18.291,18.318,845390,0
2010-11-19,18.239,18.424,18.095,18.417,774573,0
2010-11-22,18.318,18.73,18.254,18.677,1521869,0
2010-11-23,18.31,18.335,17.986,18.086,1266821,0
2010-11-24,18.239,18.514,18.202,18.381,940317,0
2010-11-26,18.174,18.31,18.148,18.254,430860,0
2010-11-29,18.103,18.131,17.638,17.959,2757584,0
2010-11-30,17.434,17.628,17.092,17.281,1935781,0
2010-12-01,17.612,17.978,17.612,17.826,1320735,0
2010-12-02,18.095,18.363,18.024,18.335,1181224,0
2010-12-03,18.524,18.569,18.3,18.417,1558050,0
2010-12-06,18.239,18.3,18.076,18.254,967740,0
2010-12-07,18.756,18.756,18.202,18.211,1033198,0
2010-12-08,18.381,18.443,18.139,18.229,1191901,0
2010-12-09,18.04,18.112,17.754,17.995,1083935,0
2010-12-10,18.103,18.148,17.943,18.05,1083533,0
2010-12-13,18.04,18.067,17.709,17.781,1656710,0
2010-12-14,17.576,17.586,17.326,17.477,1866127,0
2010-12-15,17.181,17.414,17.048,17.067,1678960,0
2010-12-16,17.181,17.254,16.922,17.218,1387296,0
2010-12-17,17.281,17.297,16.743,17.138,3456317,0
2010-12-20,17.326,17.368,17.003,17.138,2851766,0
2010-12-21,17.378,17.548,17.226,17.514,2145750,0
2010-12-22,17.593,17.683,17.557,17.628,1012493,0
2010-12-23,17.164,17.281,16.976,17.281,1187894,0
2010-12-27,16.914,16.986,16.547,16.619,2329791,0
2010-12-28,17.048,17.209,16.815,16.904,1468500,0
2010-12-29,17.076,17.082,16.949,16.986,789788,0
2010-12-30,17.235,17.316,16.807,16.833,1633072,0
2010-12-31,16.762,16.788,16.413,16.591,1909671,0
2011-01-03,16.815,16.904,16.547,16.654,3291557,0
2011-01-04,17.119,17.119,16.019,16.484,6412454,0
2011-01-05,15.929,16.135,15.885,16.127,3264209,0
2011-01-06,16.35,16.413,16.153,16.35,1154084,0
2011-01-07,16.413,16.547,16.171,16.251,1375779,0
2011-01-10,16.019,16.243,15.867,16.234,1133167,0
2011-01-11,16.305,16.449,16.215,16.305,1105012,0
2011-01-12,16.53,16.53,16.342,16.386,878823,0
2011-01-13,16.367,16.367,16.163,16.206,1735986,0
2011-01-14,16.43,16.69,16.43,16.654,1151681,0
2011-01-18,17.397,17.424,17.021,17.173,2400191,0
2011-01-19,17.048,17.119,16.859,16.994,2259275,0
2011-01-20,16.833,16.833,16.494,16.565,2041306,0
2011-01-21,16.672,16.851,16.52,16.644,1403482,0
2011-01-24,16.815,17.2,16.69,17.11,1672292,0
2011-01-25,17.271,17.326,16.878,17.119,2675704,0
2011-01-26,17.173,17.434,17.164,17.352,2193580,0
2011-01-27,17.593,17.728,16.807,17.147,4471696,0
2011-01-28,17.082,17.235,16.823,17.11,1501821,0
2011-01-31,17.057,17.092,16.743,16.762,1312434,0
2011-02-01,16.976,17.352,16.914,17.147,1660240,0
2011-02-02,16.878,17.173,16.851,17.102,839820,0
2011-02-03,16.77,17.011,16.654,16.968,1031071,0
2011-02-04,16.958,17.11,16.815,17.067,659337,0
2011-02-07,17.271,17.548,17.226,17.434,1150623,0
2011-02-08,17.307,17.362,17.164,17.173,924089,0
2011-02-09,17.289,17.368,17.102,17.138,1897141,0
2011-02-10,17.011,17.19,16.843,17.181,1084437,0
2011-02-11,16.904,17.119,16.859,17.102,476914,0
2011-02-14,17.173,17.477,17.173,17.289,579145,0
2011-02-15,17.245,17.378,17.129,17.155,737654,0
2011-02-16,17.271,17.486,17.2,17.362,751652,0
2011-02-18,17.486,17.486,17.11,17.326,1251371,0
2011-02-22,16.994,17.245,16.887,16.968,1280380,0
2011-02-23,16.843,16.859,16.439,16.591,2388819,0
2011-02-24,16.61,16.843,16.538,16.699,854855,0
2011-02-25,16.922,17.129,16.878,17.129,885398,0
2011-02-28,17.235,17.245,16.878,16.878,1323301,0
2011-03-01,17.011,17.029,16.601,16.699,1333554,0
2011-03-02,16.931,17.254,16.896,17.245,1414430,0
2011-03-03,17.218,17.628,17.209,17.486,1477419,0
2011-03-04,17.434,17.548,17.343,17.477,1183331,0
2011-03-07,17.567,17.986,17.557,17.862,3616484,0
2011-03-08,17.657,17.772,17.477,17.514,1056384,0
2011-03-09,17.602,17.612,17.44,17.521,1028124,0
2011-03-10,17.2,17.2,16.914,16.914,1259544,0
2011-03-11,16.815,17.039,16.788,16.958,875462,0
2011-03-14,16.699,16.878,16.644,16.762,746572,0
2011-03-15,16.019,16.332,15.894,16.278,1556066,0
2011-03-16,16.028,16.189,15.751,15.823,2138707,0
2011-03-17,16.261,16.305,16.072,16.1,453689,0
2011-03-18,16.287,16.296,16.046,16.135,867235,0
2011-03-21,16.591,16.716,16.502,16.644,541969,0
2011-03-22,16.556,16.591,16.386,16.466,755220,0
2011-03-23,16.395,16.511,16.35,16.422,629339,0
2011-03-24,16.494,16.628,16.278,16.52,626233,0
2011-03-25,16.171,16.591,16.153,16.296,1273070,0
2011-03-28,16.287,16.511,16.261,16.278,1053090,0
2011-03-29,16.118,16.296,16.082,16.271,771997,0
2011-03-30,16.198,16.43,16.198,16.332,1021433,0
2011-03-31,16.163,16.278,16.082,16.215,839397,0
2011-04-01,13.354,13.631,13.156,13.156,18218589,0
2011-04-04,12.96,13.175,12.925,12.987,3905264,0
2011-04-05,12.844,12.96,12.826,12.933,2805739,0
2011-04-06,13.094,13.426,13.04,13.273,2800797,0
2011-04-07,13.212,13.335,13.067,13.264,3146260,0
2011-04-08,13.212,13.238,12.96,13.013,1435331,0
2011-04-11,12.969,12.969,12.826,12.88,1867886,0
2011-04-12,12.854,12.854,12.656,12.781,1993452,0
2011-04-13,12.854,12.96,12.683,12.79,3179089,0
2011-04-14,12.494,12.603,12.156,12.174,5422573,0
2011-04-15,12.137,12.477,11.958,12.433,4821882,0
2011-04-18,12.288,12.325,12.11,12.236,2049723,0
2011-04-19,11.958,12.093,11.816,11.897,3309982,0
2011-04-20,12.36,12.423,12.11,12.227,1756090,0
2011-04-21,12.288,12.423,12.146,12.288,1709836,0
2011-04-25,12.388,12.468,12.263,12.271,628652,0
2011-04-26,12.344,12.584,12.227,12.468,2188144,0
2011-04-27,12.504,12.718,12.379,12.71,2070511,0
2011-04-28,12.612,12.629,12.191,12.316,3161681,0
2011-04-29,12.335,12.379,12.298,12.352,955301,0
2011-05-02,12.271,12.335,12.075,12.11,1405945,0
2011-05-03,11.85,12.029,11.762,11.968,2416830,0
2011-05-04,12.084,12.137,11.958,12.057,1397725,0
2011-05-05,11.841,11.95,11.769,11.85,2514375,0
2011-05-06,11.906,11.922,11.672,11.717,1494294,0
2011-05-09,11.611,11.887,11.583,11.806,1928072,0
2011-05-10,11.734,11.887,11.691,11.834,1773155,0
2011-05-11,11.887,11.968,11.717,11.762,789178,0
2011-05-12,11.734,11.816,11.637,11.762,690944,0
2011-05-13,11.503,11.583,11.439,11.53,1331408,0
2011-05-16,11.475,11.475,11.225,11.244,1192365,0
2011-05-17,10.974,11.173,10.948,11.145,1429238,0
2011-05-18,11.163,11.279,11.136,11.244,940983,0
2011-05-19,11.396,11.547,11.331,11.422,1964035,0
2011-05-20,11.539,11.591,11.439,11.574,1392856,0
2011-05-23,11.207,11.234,11.1,11.207,1194609,0
2011-05-24,11.082,11.117,10.948,10.957,1353247,0
2011-05-25,10.679,10.966,10.617,10.858,1887305,0
2011-05-26,10.778,10.913,10.759,10.877,1268983,0
2011-05-27,10.778,10.903,10.768,10.849,1012791,0
2011-05-31,11.173,11.386,10.913,11.331,3462977,0
2011-06-01,11.627,11.734,11.368,11.377,2385264,0
2011-06-02,11.574,11.95,11.493,11.717,3089847,0
2011-06-03,11.672,11.727,11.591,11.637,1514411,0
2011-06-06,11.52,11.547,11.251,11.27,1243517,0
2011-06-07,11.225,11.244,11.019,11.045,1474920,0
2011-06-08,10.832,10.867,10.654,10.697,1835130,0
2011-06-09,10.715,10.849,10.617,10.697,1167121,0
2011-06-10,10.607,10.786,10.59,10.733,2107473,0
2011-06-13,10.742,10.858,10.644,10.725,925778,0
2011-06-14,10.768,10.849,10.742,10.786,1641182,0
2011-06-15,10.545,10.715,10.438,10.474,2379861,0
2011-06-16,10.321,10.465,10.277,10.385,1521008,0
2011-06-17,10.492,10.492,10.286,10.367,1047769,0
2011-06-20,10.197,10.206,10.018,10.081,2367876,0
2011-06-21,10.125,10.321,10.125,10.268,1592847,0
2011-06-22,10.018,10.142,9.938,9.938,1567902,0
2011-06-23,9.562,9.811,9.535,9.785,1919150,0
2011-06-24,9.633,9.651,9.3913,9.543,1825469,0
2011-06-27,9.4095,9.525,9.347,9.4006,1722740,0
2011-06-28,9.1678,9.4184,9.1409,9.373,1656344,0
2011-06-29,9.802,10.232,9.785,9.982,2409345,0
2011-06-30,9.946,10.081,9.892,10.054,1275323,0
2011-07-01,10.277,10.448,10.169,10.401,1276731,0
2011-07-05,9.84,9.882,9.695,9.775,1556304,0
2011-07-06,9.795,9.919,9.723,9.83,1169988,0
2011-07-07,9.678,9.821,9.623,9.74,918770,0
2011-07-08,9.58,9.616,9.4362,9.552,728158,0
2011-07-11,9.1678,9.3643,9.1582,9.2661,1553649,0
2011-07-12,9.1325,9.4995,9.1325,9.3566,1858787,0
2011-07-13,9.1139,9.3374,9.0963,9.1492,1720798,0
2011-07-14,9.034,9.2661,8.9894,9.034,1267799,0
2011-07-15,8.9532,9.0424,8.8102,8.9708,1718980,0
2011-07-18,8.7653,8.8194,8.6042,8.6312,1924807,0
2011-07-19,8.891,9.1775,8.8548,9.0517,1204793,0
2011-07-20,9.4639,9.543,9.2487,9.3104,1829821,0
2011-07-21,9.4095,9.552,9.3017,9.4441,1016084,0
2011-07-22,9.507,9.571,9.4095,9.4896,761556,0
2011-07-25,9.373,9.373,9.2487,9.347,712759,0
2011-07-26,9.0248,9.347,8.9802,9.2564,2804701,0
2011-07-27,9.2208,9.3104,9.0963,9.2208,1938544,0
2011-07-28,8.649,8.649,8.4434,8.5954,5510896,0
2011-07-29,8.5685,8.7027,8.4702,8.5864,2408075,0
2011-08-01,8.6669,8.6759,8.2554,8.3717,3441651,0
2011-08-02,8.2466,8.336,8.1214,8.1661,3277817,0
2011-08-03,8.2734,8.336,8.0855,8.2734,4806667,0
2011-08-04,7.8531,7.9425,7.6295,7.7011,3022490,0
2011-08-05,7.9514,8.0677,7.6653,7.8709,3719112,0
2011-08-08,7.3164,7.4953,7.1196,7.2091,3003860,0
2011-08-09,7.6832,7.8979,7.4148,7.8621,3508121,0
2011-08-10,7.4953,7.6653,7.3164,7.3881,1961545,0
2011-08-11,7.0571,7.5131,7.0212,7.4416,5755508,0
2011-08-12,7.7547,7.8174,7.5847,7.6741,1896943,0
2011-08-15,7.8531,8.0588,7.7189,8.032,2549872,0
2011-08-16,8.0677,8.2466,8.0142,8.1839,2199021,0
2011-08-17,8.0855,8.2644,8.0142,8.2108,3375429,0
2011-08-18,7.8531,8.3896,7.7815,8.3449,2630748,0
2011-08-19,7.9872,8.2466,7.9605,8.1214,2403921,0
2011-08-22,8.1392,8.658,8.0588,8.4612,2975224,0
2011-08-23,8.6669,9.1948,8.5685,9.1582,2470618,0
2011-08-24,9.3826,9.695,9.2844,9.562,2299624,0
2011-08-25,9.562,9.856,9.2391,9.58,2364902,0
2011-08-26,9.2844,9.74,9.2044,9.633,1513360,0
2011-08-29,9.659,10.169,9.651,10.107,1972327,0
2011-08-30,9.954,10.644,9.875,10.411,2691286,0
2011-08-31,10.759,10.814,10.304,10.367,2296612,0
2011-09-01,9.99,10.034,9.704,9.714,1755714,0
2011-09-02,9.811,9.811,9.3566,9.4718,1028741,0
2011-09-06,8.4702,8.8279,8.4522,8.8102,3215781,0
2011-09-07,8.9532,9.2487,8.9346,9.1139,1024382,0
2011-09-08,8.8371,9.0693,8.8371,8.9894,1548934,0
2011-09-09,8.5507,8.7561,8.4165,8.4791,2340051,0
2011-09-12,8.1214,8.4612,8.0855,8.4434,2996323,0
2011-09-13,8.488,8.5596,8.3807,8.4522,1007365,0
2011-09-14,8.5149,8.658,8.3717,8.5775,985913,0
2011-09-15,8.801,8.8371,8.5507,8.7027,1127133,0
2011-09-16,8.7027,8.7112,8.4702,8.6042,871882,0
2011-09-19,8.1481,8.3896,8.0588,8.336,1619900,0
2011-09-20,8.023,8.1303,7.8888,7.9425,1102347,0
2011-09-21,7.8531,8.0409,7.7637,7.8174,1266855,0
2011-09-22,6.7708,7.2985,6.6277,6.905,7903266,0
2011-09-23,6.8424,6.9766,6.8155,6.9318,3892758,0
2011-09-26,6.9675,7.1375,6.8692,7.1107,3267992,0
2011-09-27,7.2627,7.2717,7.0212,7.1107,3595259,0
2011-09-28,7.0659,7.1822,6.8871,6.9945,862111,0
2011-09-29,7.227,7.3075,6.9766,7.1554,982495,0
2011-09-30,7.0123,7.218,6.9407,6.9855,1151665,0
2011-10-03,6.9945,7.4059,6.9497,7.0302,1256177,0
2011-10-04,6.9675,7.4327,6.9318,7.4148,884064,0
2011-10-05,7.4148,7.4953,7.227,7.4238,1125175,0
2011-10-06,7.4953,7.7726,7.4327,7.6563,777296,0
2011-10-07,7.7815,7.7815,7.4327,7.4773,537544,0
2011-10-10,7.4685,7.7904,7.4416,7.7726,869740,0
2011-10-11,7.7011,8.0051,7.7011,7.88,746005,0
2011-10-12,8.1124,8.2734,8.032,8.1481,963008,0
2011-10-13,7.9514,7.9514,7.5131,7.7637,959984,0
2011-10-14,7.8888,7.9247,7.6832,7.7458,552069,0
2011-10-17,7.6206,7.6653,7.3343,7.4059,722173,0
2011-10-18,7.4059,7.5221,7.2091,7.5221,1071972,0
2011-10-19,7.1733,7.2717,7.0033,7.1913,2256929,0
2011-10-20,7.3522,7.4953,7.1643,7.3343,1028929,0
2011-10-21,7.3433,7.3968,7.236,7.379,692036,0
2011-10-24,7.8531,8.2197,7.7726,8.1392,1300402,0
2011-10-25,7.9872,8.0409,7.7458,7.8174,977880,0
2011-10-26,8.1124,8.1839,7.7637,8.0588,1345207,0
2011-10-27,9.535,9.695,9.034,9.2487,2122365,0
2011-10-28,8.918,9.1409,8.8548,9.1055,1366849,0
2011-10-31,8.7387,8.9626,8.6937,8.8994,2398229,0
2011-11-01,8.032,8.506,7.9605,8.1929,2649118,0
2011-11-02,8.1839,8.3271,8.1124,8.2018,693359,0
2011-11-03,8.3092,8.5507,8.0945,8.506,707178,0
2011-11-04,8.2376,8.3001,8.0945,8.175,712235,0
2011-11-07,8.0499,8.1303,7.9605,8.0767,779682,0
2011-11-08,8.0855,8.2108,7.9694,8.2018,743277,0
2011-11-09,7.88,7.88,7.379,7.4773,1033343,0
2011-11-10,7.5847,7.6027,7.3522,7.379,477274,0
2011-11-11,7.4773,7.6475,7.4685,7.5579,467585,0
2011-11-14,7.4595,7.4864,7.2985,7.3522,363338,0
2011-11-15,7.1554,7.2806,7.0928,7.2539,604729,0
2011-11-16,7.2448,7.3164,7.1554,7.2091,319933,0
2011-11-17,7.2001,7.2001,6.8512,6.9945,740645,0
2011-11-18,7.0839,7.1018,6.9228,6.9945,494635,0
2011-11-21,6.7887,6.8692,6.6725,6.8603,694399,0
2011-11-22,6.7439,6.8065,6.6456,6.7172,686609,0
2011-11-23,6.6366,6.6366,6.4399,6.4757,497621,0
2011-11-25,6.574,6.7887,6.5652,6.6366,490926,0
2011-11-28,7.1554,7.218,7.0392,7.1196,753246,0
2011-11-29,7.0571,7.1018,6.9586,6.9855,637350,0
2011-11-30,7.3343,7.4416,7.2985,7.379,840537,0
2011-12-01,7.3164,7.3611,7.2091,7.218,333370,0
2011-12-02,7.5131,7.5401,7.3343,7.3433,479147,0
2011-12-05,7.4864,7.5579,7.3881,7.4595,328467,0
2011-12-06,7.3611,7.4327,7.2985,7.3881,342301,0
2011-12-07,7.379,7.6206,7.3164,7.5847,385416,0
2011-12-08,7.3164,7.3701,7.1913,7.2717,751694,0
2011-12-09,7.3075,7.5579,7.2985,7.4773,468543,0
2011-12-12,7.3164,7.3433,7.1554,7.2001,362665,0
2011-12-13,7.236,7.2985,7.1107,7.1465,393282,0
2011-12-14,6.8424,6.8871,6.7708,6.8334,543158,0
2011-12-15,6.8512,6.8782,6.6725,6.7172,980424,0
2011-12-16,6.7798,6.8424,6.7172,6.8065,511303,0
2011-12-19,6.7082,6.7439,6.413,6.4488,460209,0
2011-12-20,6.6635,6.8155,6.6635,6.6903,689999,0
2011-12-21,6.7708,6.7708,6.583,6.6903,664578,0
2011-12-22,6.8871,6.8871,6.7977,6.8065,837997,0
2011-12-23,6.9586,6.9855,6.8782,6.9228,327770,0
2011-12-27,6.9497,6.9497,6.8871,6.9318,284603,0
2011-12-28,6.905,6.9318,6.7977,6.7977,256843,0
2011-12-29,6.8603,7.0302,6.8334,6.9945,204916,0
2011-12-30,7.0302,7.0571,6.9318,6.9586,449126,0
2012-01-03,7.3701,7.4238,7.2985,7.3433,577903,0
2012-01-04,7.0928,7.0928,6.9586,6.9855,315907,0
2012-01-05,6.8334,6.896,6.7708,6.8334,245338,0
2012-01-06,6.8424,6.9855,6.8065,6.9675,589886,0
2012-01-09,6.8603,6.9407,6.8065,6.9318,632475,0
2012-01-10,6.9497,7.0302,6.9318,6.9497,357817,0
2012-01-11,6.9318,7.0033,6.896,6.9586,225871,0
2012-01-12,7.0749,7.2091,7.0749,7.1733,337270,0
2012-01-13,7.0749,7.1107,6.905,6.9497,289412,0
2012-01-17,6.9766,6.9855,6.7082,6.7887,1127705,0
2012-01-18,7.0212,7.0749,6.9586,7.0302,705544,0
2012-01-19,7.2539,7.379,7.236,7.3701,741375,0
2012-01-20,7.2717,7.2896,7.1465,7.2001,389650,0
2012-01-23,7.2896,7.4148,7.236,7.379,790412,0
2012-01-24,7.218,7.3253,7.1822,7.2985,441428,0
2012-01-25,7.1554,7.3343,7.0749,7.3164,613601,0
2012-01-26,6.413,6.5292,6.3504,6.4399,2030399,0
2012-01-27,6.4667,6.8424,6.4578,6.7977,1273505,0
2012-01-30,6.6903,6.7798,6.6545,6.735,717262,0
2012-01-31,6.9228,6.9228,6.7708,6.7708,1308892,0
2012-02-01,6.9407,7.2985,6.9407,7.2091,935781,0
2012-02-02,7.2091,7.2627,7.1643,7.2448,326723,0
2012-02-03,7.3343,7.4327,7.2985,7.4327,500556,0
2012-02-06,7.4416,7.5311,7.4416,7.5043,412304,0
2012-02-07,7.692,7.7904,7.6027,7.7904,677886,0
2012-02-08,7.8709,7.9157,7.5847,7.6384,1131864,0
2012-02-09,7.7189,7.7458,7.6295,7.7011,457155,0
2012-02-10,7.6384,7.6832,7.549,7.6206,473733,0
2012-02-13,7.7368,7.7547,7.6384,7.6653,242924,0
2012-02-14,7.6295,7.692,7.5311,7.5936,246842,0
2012-02-15,7.6741,7.7547,7.6384,7.6653,373230,0
2012-02-16,7.6295,7.7637,7.5936,7.7547,394381,0
2012-02-17,7.7995,7.8621,7.7726,7.7995,136716,0
2012-02-21,7.9872,8.023,7.8888,7.9694,328346,0
2012-02-22,7.8174,7.8621,7.5847,7.7011,511954,0
2012-02-23,7.7189,7.7904,7.5936,7.7637,394759,0
2012-02-24,7.9247,8.0499,7.9247,7.9514,576511,0
2012-02-27,7.6206,7.7011,7.5043,7.5579,847134,0
2012-02-28,7.5579,7.5669,7.4773,7.5043,388974,0
2012-02-29,7.7011,7.7279,7.5311,7.5669,543456,0
2012-03-01,7.5669,7.5669,7.3075,7.3881,780832,0
2012-03-02,7.5936,7.6115,7.4864,7.5221,568577,0
2012-03-05,7.3701,7.379,7.218,7.2627,494305,0
2012-03-06,7.0392,7.048,6.9407,7.0033,486733,0
2012-03-07,7.0659,7.1375,7.0123,7.0839,256970,0
2012-03-08,7.1196,7.1822,7.048,7.1465,286280,0
2012-03-09,7.0033,7.0392,6.9228,7.0392,472647,0
2012-03-12,6.905,6.9139,6.7529,6.8334,514053,0
2012-03-13,6.9497,7.0571,6.905,7.0302,464601,0
2012-03-14,7.0302,7.0302,6.8782,6.9318,438299,0
2012-03-15,6.8782,6.9139,6.8155,6.8782,294073,0
2012-03-16,6.8692,6.9407,6.8424,6.8871,344891,0
2012-03-19,7.0302,7.1913,7.0033,7.1375,530177,0
2012-03-20,6.9855,7.0839,6.9407,7.0659,328939,0
2012-03-21,6.9586,6.9586,6.8245,6.8603,513053,0
2012-03-22,6.726,6.8692,6.726,6.8065,475598,0
2012-03-23,6.8155,6.8155,6.735,6.7977,138384,0
2012-03-26,6.8782,6.9586,6.8155,6.9228,349789,0
2012-03-27,7.0571,7.0839,7.0033,7.0212,385618,0
2012-03-28,7.0033,7.0392,6.9318,7.0033,252811,0
2012-03-29,6.9139,6.9318,6.8424,6.905,233336,0
2012-03-30,6.9497,7.0033,6.9139,6.9766,179987,0
2012-04-02,6.9228,7.1822,6.905,7.1733,367589,0
2012-04-03,7.1465,7.1733,7.0123,7.0571,406199,0
2012-04-04,6.8871,6.905,6.8155,6.8871,651362,0
2012-04-05,6.8334,6.9407,6.7977,6.8245,222853,0
2012-04-09,6.7082,6.8692,6.7082,6.8512,163609,0
2012-04-10,6.8424,6.9228,6.8155,6.9139,729146,0
2012-04-11,6.9497,7.048,6.9139,7.0212,385632,0
2012-04-12,7.0033,7.4773,7.0033,7.4238,684464,0
2012-04-13,7.227,7.2448,7.0123,7.1465,757378,0
2012-04-16,7.048,7.1913,6.9945,7.1822,566215,0
2012-04-17,7.0571,7.2806,7.0571,7.2717,678139,0
2012-04-18,7.1107,7.2627,7.0839,7.2448,1579123,0
2012-04-19,7.1643,7.218,7.1018,7.2001,768847,0
2012-04-20,7.0659,7.1196,7.0302,7.0749,781600,0
2012-04-23,6.8334,6.905,6.7887,6.896,829099,0
2012-04-24,6.7708,6.9945,6.7618,6.9497,1032183,0
2012-04-25,6.9139,7.0033,6.8512,6.9675,1144120,0
2012-04-26,7.9605,8.801,7.9605,8.4612,7806798,0
2012-04-27,8.6312,9.4362,8.6222,9.0693,4884178,0
2012-04-30,9.2121,9.2757,8.9978,9.0777,1899060,0
2012-05-01,9.0154,9.1852,9.0154,9.0963,761650,0
2012-05-02,8.8102,8.918,8.658,8.748,1072213,0
2012-05-03,8.8548,8.9626,8.8194,8.9346,853621,0
2012-05-04,8.8817,8.9263,8.792,8.8102,1141150,0
2012-05-07,8.7653,8.9626,8.7653,8.8724,852409,0
2012-05-08,8.891,8.9894,8.8548,8.944,1130895,0
2012-05-09,8.7296,9.0777,8.7027,9.061,1479386,0
2012-05-10,9.1325,9.1775,8.9708,9.1055,581603,0
2012-05-11,8.9626,9.0963,8.918,8.9626,466692,0
2012-05-14,8.8371,8.9263,8.792,8.8465,424054,0
2012-05-15,8.792,8.944,8.7561,8.8279,467836,0
2012-05-16,9.2044,9.695,9.1492,9.3913,1715870,0
2012-05-17,9.3643,9.507,9.2304,9.3826,2601618,0
2012-05-18,9.795,9.875,9.4807,9.525,1433786,0
2012-05-21,9.875,10.169,9.848,10.034,1825844,0
2012-05-22,10.161,10.259,9.84,9.902,1470963,0
2012-05-23,9.669,9.704,9.4995,9.651,2444822,0
2012-05-24,9.643,9.643,9.3297,9.4095,1190798,0
2012-05-25,9.3297,9.571,9.3017,9.4995,810138,0
2012-05-29,9.58,9.795,9.552,9.633,945211,0
2012-05-30,9.515,9.543,9.1232,9.2487,1800949,0
2012-05-31,9.1055,9.1775,9.0154,9.1492,735951,0
2012-06-01,8.9894,9.0777,8.7837,8.8548,1766000,0
2012-06-04,8.792,8.792,8.5596,8.6669,1404959,0
2012-06-05,8.5685,8.7204,8.5328,8.7204,1134491,0
2012-06-06,8.9086,9.0693,8.8724,8.9894,430596,0
2012-06-07,9.2564,9.293,9.0777,9.1232,716030,0
2012-06-08,9.1409,9.2661,9.0777,9.1948,500811,0
2012-06-11,9.2304,9.2304,8.7561,8.7561,716068,0
2012-06-12,8.8994,8.9894,8.7653,8.8817,903017,0
2012-06-13,8.6759,8.944,8.6133,8.748,1112426,0
2012-06-14,8.8102,9.087,8.7744,9.0248,638789,0
2012-06-15,9.1582,9.4006,9.1139,9.293,658673,0
2012-06-18,9.1325,9.3297,9.0777,9.2391,467502,0
2012-06-19,9.2208,9.3566,9.1409,9.2661,472085,0
2012-06-20,9.4184,9.616,9.3913,9.606,984157,0
2012-06-21,9.543,9.651,9.3297,9.373,379321,0
2012-06-22,9.454,9.507,9.3826,9.4718,237663,0
2012-06-25,9.32,9.347,9.1325,9.1948,539460,0
2012-06-26,9.3374,9.4006,9.2844,9.3566,590730,0
2012-06-27,9.3643,9.552,9.3297,9.4807,470383,0
2012-06-28,9.373,9.4441,9.0693,9.2121,932478,0
2012-06-29,9.552,9.643,9.4718,9.543,521289,0
2012-07-02,9.571,9.714,9.552,9.687,260764,0
2012-07-03,9.643,9.714,9.58,9.714,102383,0
2012-07-05,9.2661,9.4184,9.2208,9.3374,515883,0
2012-07-06,9.1678,9.2121,8.9802,9.034,284731,0
2012-07-09,8.9086,9.515,8.8279,9.4184,1587316,0
2012-07-10,9.32,9.3297,9.0517,9.0777,879209,0
2012-07-11,8.8465,8.918,8.7296,8.801,828834,0
2012-07-12,8.7837,8.8279,8.6042,8.6937,1126623,0
2012-07-13,8.5328,8.649,8.4522,8.4791,955792,0
2012-07-16,8.5149,8.5596,8.4434,8.4969,732315,0
2012-07-17,8.5507,8.5507,8.3001,8.4255,701383,0
2012-07-18,8.2913,8.7027,8.2644,8.6669,758233,0
2012-07-19,8.8279,8.8817,8.7387,8.7561,744807,0
2012-07-20,8.4791,8.5149,8.3182,8.336,686508,0
2012-07-23,8.3449,8.3449,7.9514,8.1034,1164904,0
2012-07-24,7.9336,8.0945,7.8888,8.0409,1590661,0
2012-07-25,8.2108,8.2376,7.8531,8.0142,1984203,0
2012-07-26,7.6653,8.3807,7.6475,7.8352,2844729,0
2012-07-27,7.5669,7.88,7.5401,7.8531,1630145,0
2012-07-30,7.8441,7.9962,7.8441,7.9872,638769,0
2012-07-31,8.032,8.0409,7.7011,7.8352,1273979,0
2012-08-01,7.8621,7.9067,7.7189,7.7726,1004405,0
2012-08-02,7.7815,7.8262,7.4953,7.5043,1811270,0
2012-08-03,7.4238,7.4864,7.2091,7.3164,2518310,0
2012-08-06,7.3881,7.4327,7.3343,7.379,1926585,0
2012-08-07,7.4685,7.4864,7.2896,7.3522,1653721,0
2012-08-08,7.4685,7.5936,7.4416,7.5221,1833372,0
2012-08-09,7.5936,7.8621,7.5936,7.8352,1196415,0
2012-08-10,7.7368,7.8709,7.7189,7.8441,494390,0
2012-08-13,7.7458,7.8352,7.6741,7.7815,684346,0
2012-08-14,7.7995,7.8262,7.5847,7.6741,832967,0
2012-08-15,7.6384,7.7011,7.6206,7.7011,315581,0
2012-08-16,7.6653,7.8531,7.6384,7.8083,438580,0
2012-08-17,7.8979,8.0499,7.8441,7.9514,1075937,0
2012-08-20,7.8174,7.8531,7.7412,7.8441,475228,0
2012-08-21,7.7995,7.8174,7.6475,7.7189,1110141,0
2012-08-22,7.7726,7.8709,7.7368,7.7815,1028030,0
2012-08-23,8.3001,8.3896,8.2197,8.3271,1898301,0
2012-08-24,8.4969,8.5775,8.3182,8.5775,937105,0
2012-08-27,8.4344,8.4344,8.2376,8.2644,623727,0
2012-08-28,8.2554,8.4702,8.2466,8.4165,1120878,0
2012-08-29,8.4702,8.4969,8.2554,8.3449,485175,0
2012-08-30,8.3092,8.3986,8.2287,8.2734,608487,0
2012-08-31,8.336,8.4298,8.2466,8.2554,258214,0
2012-09-04,8.3449,8.506,8.3449,8.4434,768628,0
2012-09-05,8.4165,8.4165,8.2287,8.2644,495004,0
2012-09-06,8.3182,8.4702,8.3182,8.4255,766634,0
2012-09-07,8.5596,8.6669,8.5239,8.5775,794446,0
2012-09-10,8.5864,8.6937,8.5596,8.6402,423631,0
2012-09-11,8.918,9.1409,8.8371,9.0424,1326971,0
2012-09-12,9.1775,9.2044,8.8817,9.0248,1751786,0
2012-09-13,8.2913,8.3539,8.1303,8.3092,1024968,0
2012-09-14,8.6759,8.7744,8.5239,8.5239,1083854,0
2012-09-17,8.4612,8.5149,8.2734,8.336,492272,0
2012-09-18,8.3986,8.4255,8.2823,8.3449,811453,0
2012-09-19,8.2287,8.4165,8.2018,8.3001,1288446,0
2012-09-20,8.2287,8.2466,8.0677,8.1124,614984,0
2012-09-21,8.336,8.3807,8.1034,8.1392,1034262,0
2012-09-24,8.0588,8.0588,7.8531,7.8709,411261,0
2012-09-25,7.8531,7.9247,7.692,7.7099,757926,0
2012-09-26,7.6563,7.6563,7.4595,7.4864,544583,0
2012-09-27,7.9157,8.0142,7.8621,7.9336,2280854,0
2012-09-28,8.3001,8.336,8.1034,8.1571,1197659,0
2012-10-01,8.2554,8.3986,8.2197,8.2644,680343,0
2012-10-02,8.4702,8.5149,8.2644,8.3001,534707,0
2012-10-03,8.2823,8.3092,8.2018,8.2554,732792,0
2012-10-04,8.2554,8.4522,8.2197,8.3896,751490,0
2012-10-05,8.3271,8.4165,8.2734,8.3896,533415,0
2012-10-08,8.2823,8.3896,8.2376,8.3628,362152,0
2012-10-09,8.3449,8.3449,8.1929,8.2554,294147,0
2012-10-10,8.1124,8.1481,7.9738,7.9783,297410,0
2012-10-11,7.8621,7.9067,7.7726,7.8083,742385,0
2012-10-12,7.88,7.9067,7.6563,7.692,324558,0
2012-10-15,7.7726,7.8531,7.7726,7.7995,549304,0
2012-10-16,7.88,7.9514,7.8352,7.9514,642881,0
2012-10-17,8.0409,8.0409,7.8262,7.8621,924064,0
2012-10-18,7.8888,7.9872,7.8307,7.8888,424910,0
2012-10-19,7.9247,7.9247,7.6027,7.7099,567265,0
2012-10-22,7.8262,7.9247,7.7904,7.8441,380471,0
2012-10-23,7.6653,7.6866,7.549,7.5579,448452,0
2012-10-24,7.6295,7.9605,7.6295,7.8352,1033960,0
2012-10-25,7.1733,7.2091,6.3772,6.3862,5209636,0
2012-10-26,6.735,6.8334,6.6187,6.735,2452521,0
2012-10-31,6.6725,6.6814,6.3594,6.413,622053,0
2012-11-01,6.4757,6.6903,6.413,6.6366,837672,0
2012-11-02,6.4846,6.4846,6.3415,6.3772,1510199,0
2012-11-05,6.3684,6.4146,6.3504,6.3772,269917,0
2012-11-06,6.3504,6.3684,6.3237,6.3594,275960,0
2012-11-07,6.3951,6.4041,6.3057,6.3504,244560,0
2012-11-08,6.3146,6.3324,6.2519,6.2789,323076,0
2012-11-09,6.2431,6.3415,6.2162,6.2878,295639,0
2012-11-12,6.2431,6.2789,6.1984,6.2699,267370,0
2012-11-13,6.1356,6.2431,6.0731,6.109,623493,0
2012-11-14,6.0999,6.109,5.921,5.9301,527271,0
2012-11-15,5.9301,6.0016,5.8944,5.9836,247329,0
2012-11-16,6.0016,6.0642,5.9301,6.0642,368953,0
2012-11-19,6.1447,6.1894,6.0731,6.1178,500523,0
2012-11-20,6.0642,6.0642,5.9301,5.9568,384953,0
2012-11-21,6.0464,6.0731,5.9748,6.0464,355697,0
2012-11-23,6.2073,6.2789,6.1536,6.2789,171698,0
2012-11-26,6.3057,6.3237,6.261,6.3057,272147,0
2012-11-27,6.2967,6.3057,6.2162,6.2252,387859,0
2012-11-28,6.0464,6.1356,6.0106,6.1356,433055,0
2012-11-29,6.2878,6.3324,6.261,6.2878,327054,0
2012-11-30,6.261,6.3504,6.261,6.3504,406622,0
2012-12-03,6.3684,6.3951,6.3237,6.3324,233916,0
2012-12-04,6.2699,6.3237,6.261,6.2967,239895,0
2012-12-05,6.3772,6.4399,6.3684,6.413,176074,0
2012-12-06,6.6009,6.6814,6.5383,6.6098,374656,0
2012-12-07,6.6725,6.7977,6.6725,6.726,533057,0
2012-12-10,6.726,6.7708,6.726,6.7529,519302,0
2012-12-11,6.7618,6.8692,6.7529,6.8155,623272,0
2012-12-12,6.8334,6.8603,6.7439,6.7618,334151,0
2012-12-13,6.9139,6.9675,6.8334,6.8692,336156,0
2012-12-14,6.8782,6.9318,6.8245,6.8603,337305,0
2012-12-17,6.9228,6.9497,6.8603,6.9139,357541,0
2012-12-18,6.9407,6.9766,6.9318,6.9675,289320,0
2012-12-19,6.9855,7.0212,6.9497,6.9855,279013,0
2012-12-20,7.0123,7.0392,6.9675,7.0302,276914,0
2012-12-21,6.8692,6.9318,6.7977,6.905,447144,0
2012-12-24,6.896,6.9497,6.8334,6.9318,158010,0
2012-12-26,6.9318,6.9766,6.8512,6.905,506186,0
2012-12-27,6.9407,6.9766,6.8603,6.905,407912,0
2012-12-28,6.8512,6.8512,6.726,6.726,318079,0
2012-12-31,6.726,6.7977,6.726,6.7439,292788,0
2013-01-02,6.9318,6.9675,6.6858,6.7618,543543,0
2013-01-03,6.8424,6.905,6.8155,6.8424,476783,0
2013-01-04,7.0571,7.0839,6.9586,7.0033,307080,0
2013-01-07,6.9228,6.9675,6.8782,6.9139,218802,0
2013-01-08,6.8512,6.8512,6.7172,6.7529,216543,0
2013-01-09,6.6814,6.7798,6.6366,6.7708,224463,0
2013-01-10,6.735,6.8871,6.6992,6.8334,203476,0
2013-01-11,6.8245,6.8334,6.7977,6.8245,253157,0
2013-01-14,7.0212,7.0659,6.9586,6.9766,450558,0
2013-01-15,6.735,6.7529,6.5919,6.6545,883621,0
2013-01-16,6.5471,6.5562,6.413,6.4219,892661,0
2013-01-17,6.5204,6.5652,6.4846,6.4935,621896,0
2013-01-18,6.5246,6.5439,6.4443,6.4757,468991,0
2013-01-22,6.4846,6.5292,6.4578,6.4935,705545,0
2013-01-23,6.9675,7.0123,6.6992,6.8065,1291141,0
2013-01-24,6.2162,6.3057,6.0999,6.2519,2539886,0
2013-01-25,6.2252,6.2519,6.1984,6.2252,963801,0
2013-01-28,6.1447,6.1536,6.0999,6.1356,935225,0
2013-01-29,6.1356,6.1447,6.0821,6.109,901567,0
2013-01-30,6.0106,6.1536,6.0106,6.0999,831742,0
2013-01-31,6.0373,6.0731,5.9345,5.9389,726343,0
2013-02-01,6.091,6.1301,6.0821,6.0999,983720,0
2013-02-04,6.0999,6.1178,6.0373,6.0999,903780,0
2013-02-05,6.0552,6.1626,6.0373,6.1269,1269185,0
2013-02-06,6.1269,6.2073,6.1269,6.1356,292197,0
2013-02-07,6.0821,6.0999,6.0373,6.091,736104,0
2013-02-08,6.0642,6.109,6.0373,6.091,237732,0
2013-02-11,6.0821,6.1269,6.0552,6.1178,342644,0
2013-02-12,6.1178,6.1269,6.091,6.1178,190536,0
2013-02-13,6.2431,6.2789,6.2208,6.2699,559034,0
2013-02-14,6.261,6.5024,6.261,6.4667,436790,0
2013-02-15,6.4488,6.5652,6.4041,6.5471,512925,0
2013-02-19,6.5204,6.5562,6.4757,6.5114,527407,0
2013-02-20,6.4578,6.4578,6.3146,6.3324,367474,0
2013-02-21,6.1356,6.1447,6.0552,6.1447,524077,0
2013-02-22,6.1716,6.2073,6.1716,6.1984,193803,0
2013-02-25,6.261,6.2967,6.1804,6.1894,862079,0
2013-02-26,6.1894,6.2051,6.0821,6.1716,1795283,0
2013-02-27,6.0373,6.2073,6.0373,6.1984,386004,0
2013-02-28,6.1269,6.1356,6.0464,6.0464,422628,0
2013-03-01,6.0642,6.1178,6.0552,6.0821,153149,0
2013-03-04,5.9658,6.0464,5.9031,6.0373,597142,0
2013-03-05,6.0284,6.1178,6.0194,6.109,440373,0
2013-03-06,6.0284,6.0821,5.9836,6.0284,194005,0
2013-03-07,6.0373,6.091,6.0284,6.0552,295543,0
2013-03-08,6.0106,6.1356,5.9927,6.1269,367348,0
2013-03-11,6.0552,6.1536,6.0464,6.1356,488841,0
2013-03-12,6.1447,6.2431,6.1178,6.2431,554715,0
2013-03-13,6.0731,6.109,5.9658,6.0284,402718,0
2013-03-14,6.0464,6.091,6.0284,6.0373,110374,0
2013-03-15,6.091,6.1536,6.0464,6.0731,155563,0
2013-03-18,5.9927,6.1269,5.9927,6.091,382514,0
2013-03-19,6.0642,6.0731,6.0016,6.0642,154307,0
2013-03-20,6.0552,6.1984,6.0373,6.1804,420976,0
2013-03-21,6.0731,6.1447,6.0642,6.109,309873,0
2013-03-22,6.109,6.1447,6.0464,6.0642,117382,0
2013-03-25,5.9927,6.0283,5.9479,5.9927,329415,0
2013-03-26,6.0016,6.0642,6.0016,6.0552,482287,0
2013-03-27,5.9568,5.9927,5.8405,5.9031,356120,0
2013-03-28,5.9568,6.2431,5.9568,6.2341,464003,0
2013-04-01,6.1626,6.2341,6.1178,6.1536,315177,0
2013-04-02,6.1178,6.2252,6.1178,6.2252,961531,0
2013-04-03,6.1626,6.2162,6.1447,6.1626,552633,0
2013-04-04,6.1356,6.2341,6.1356,6.2162,301973,0
2013-04-05,6.1894,6.2878,6.1894,6.2162,322435,0
2013-04-08,6.2162,6.2519,6.1716,6.1804,122644,0
2013-04-09,6.2162,6.3057,6.1984,6.2967,150914,0
2013-04-10,6.3146,6.3415,6.2789,6.3415,163458,0
2013-04-11,6.2341,6.3237,6.2162,6.2519,641195,0
2013-04-12,6.3057,6.3951,6.2699,6.3504,303066,0
2013-04-15,6.2789,6.3862,6.261,6.2699,232170,0
2013-04-16,6.4309,6.5919,6.4219,6.5024,693773,0
2013-04-17,6.4935,6.4935,6.2878,6.3415,1556017,0
2013-04-18,6.4219,6.4488,6.3237,6.3594,911102,0
2013-04-19,6.4309,6.4533,6.3772,6.4041,618812,0
2013-04-22,6.4219,6.4399,6.3237,6.3684,584354,0
2013-04-23,6.413,6.4219,6.3324,6.3684,483991,0
2013-04-24,6.3862,6.4309,6.3324,6.3324,335453,0
2013-04-25,5.9479,6.0284,5.8763,5.9031,801533,0
2013-04-26,5.7154,5.7333,5.5813,5.5901,834276,0
2013-04-29,5.6349,5.6706,5.5991,5.617,353470,0
2013-04-30,5.6976,5.7063,5.6349,5.6796,413346,0
2013-05-01,5.6616,5.7063,5.6616,5.6885,331862,0
2013-05-02,5.608,5.7063,5.5991,5.6976,242282,0
2013-05-03,5.6349,5.8853,5.617,5.8584,559214,0
2013-05-06,5.7781,5.8674,5.769,5.8584,378167,0
2013-05-07,5.8226,5.8316,5.76,5.8048,211247,0
2013-05-08,5.8584,5.9031,5.8405,5.8853,162948,0
2013-05-09,5.8674,5.9479,5.7333,5.8584,168283,0
2013-05-10,5.7781,5.8763,5.7242,5.8674,363108,0
2013-05-13,5.8763,5.9122,5.8496,5.8763,269981,0
2013-05-14,5.8496,5.8763,5.8226,5.8674,385683,0
2013-05-15,5.8316,5.9031,5.8316,5.9031,304857,0
2013-05-16,5.8496,5.9836,5.8405,5.9122,729891,0
2013-05-17,5.8226,5.9568,5.8138,5.9301,444446,0
2013-05-20,5.9479,6.0106,5.9479,5.9748,228075,0
2013-05-21,5.9568,5.9927,5.921,5.9479,270442,0
2013-05-22,5.9122,5.9479,5.8316,5.8496,455885,0
2013-05-23,6.0821,6.1984,6.0642,6.1178,894903,0
2013-05-24,5.9389,5.9748,5.8138,5.8674,410414,0
2013-05-28,5.9122,5.9301,5.7063,5.7063,1052795,0
2013-05-29,5.8316,6.0821,5.8048,6.0731,919371,0
2013-05-30,6.1716,6.2699,6.1447,6.2519,606774,0
2013-05-31,6.2812,6.3271,6.1713,6.1803,373294,0
2013-06-03,6.2341,6.3237,6.2162,6.3146,290688,0
2013-06-04,6.3237,6.3684,6.2341,6.2699,355559,0
2013-06-05,6.2789,6.3057,6.1716,6.2252,272149,0
2013-06-06,6.2699,6.3237,6.2252,6.3146,354208,0
2013-06-07,6.3772,6.4041,6.3237,6.3504,235328,0
2013-06-10,6.3684,6.4309,6.3684,6.413,212385,0
2013-06-11,6.2789,6.3146,6.2341,6.2519,160694,0
2013-06-12,6.1984,6.2162,6.1178,6.1269,194751,0
2013-06-13,6.109,6.1984,6.091,6.1984,143976,0
2013-06-14,6.1269,6.1984,6.1178,6.1536,221245,0
2013-06-17,6.2341,6.2789,6.1894,6.2073,161118,0
2013-06-18,6.1626,6.1975,6.1356,6.1716,460248,0
2013-06-19,6.1626,6.2073,6.091,6.1269,161550,0
2013-06-20,6.0821,6.1447,6.0373,6.091,207471,0
2013-06-21,6.1178,6.1804,6.091,6.1178,484134,0
2013-06-24,6.0552,6.1356,6.0106,6.0999,512127,0
2013-06-25,5.9748,6.1356,5.9748,6.0821,430247,0
2013-06-26,6.0821,6.0821,6.0106,6.0464,177416,0
2013-06-27,6.0106,6.0999,5.9568,6.0373,656958,0
2013-06-28,6.0552,6.3504,6.0552,6.3057,1532151,0
2013-07-01,6.2341,6.2878,6.1984,6.2252,590828,0
2013-07-02,6.2162,6.2967,6.2162,6.2341,271210,0
2013-07-03,6.2073,6.2162,6.1269,6.1447,148023,0
2013-07-05,6.1447,6.1804,6.1269,6.1356,104940,0
2013-07-08,6.109,6.1269,6.0373,6.0373,132528,0
2013-07-09,5.9748,5.9748,5.8496,5.8584,299760,0
2013-07-10,5.8496,5.921,5.8405,5.8763,196060,0
2013-07-11,5.9568,6.0194,5.921,6.0016,2492565,0
2013-07-12,5.9658,6.0106,5.921,5.9927,230372,0
2013-07-15,5.921,6.0106,5.921,6.0016,159226,0
2013-07-16,5.9927,6.109,5.9748,6.109,509939,0
2013-07-17,6.091,6.109,6.0284,6.0552,383558,0
2013-07-18,6.0373,6.0642,6.0194,6.0284,394932,0
2013-07-19,5.9927,6.0106,5.921,5.921,658010,0
2013-07-22,5.9568,6.0194,5.9568,5.9927,414068,0
2013-07-23,5.9748,5.9927,5.8853,5.8944,239762,0
2013-07-24,5.8763,5.8853,5.7781,5.7869,428341,0
2013-07-25,6.5652,6.5652,6.3415,6.3951,3307196,0
2013-07-26,6.3504,6.3684,6.261,6.2878,676199,0
2013-07-29,6.3594,6.4846,6.3415,6.4667,714026,0
2013-07-30,6.4667,6.4667,6.3684,6.4041,346931,0
2013-07-31,6.3951,6.413,6.2699,6.2967,467849,0
2013-08-01,6.3504,6.3862,6.2252,6.3324,771174,0
2013-08-02,6.3415,6.3862,6.3057,6.3324,387839,0
2013-08-05,6.3504,6.413,6.3237,6.413,344549,0
2013-08-06,6.5114,6.5292,6.4309,6.4667,594146,0
2013-08-07,6.4488,6.4846,6.413,6.4757,348252,0
2013-08-08,6.4846,6.5562,6.4846,6.5562,552443,0
2013-08-09,6.5919,6.6725,6.5919,6.6098,1080349,0
2013-08-12,6.6277,6.7172,6.6187,6.6366,454842,0
2013-08-13,6.6009,6.6009,6.5471,6.574,357822,0
2013-08-14,6.5562,6.6009,6.5114,6.5383,426383,0
2013-08-15,6.5114,6.5114,6.3951,6.4488,615501,0
2013-08-16,6.4667,6.4757,6.413,6.413,292554,0
2013-08-19,6.4309,6.4757,6.4219,6.4219,480108,0
2013-08-20,6.4399,6.5471,6.4219,6.4935,673027,0
2013-08-21,6.4488,6.4935,6.4399,6.4846,327038,0
2013-08-22,6.4935,6.5292,6.4757,6.5024,271981,0
2013-08-23,6.6545,6.7082,6.5919,6.6903,486431,0
2013-08-26,6.9497,7.0033,6.8424,6.8603,587334,0
2013-08-27,6.8155,6.8334,6.7172,6.726,398417,0
2013-08-28,6.6903,6.7618,6.6277,6.6277,233488,0
2013-08-29,6.6187,6.6277,6.5204,6.5204,452261,0
2013-08-30,6.5471,6.5652,6.4846,6.5383,393634,0
2013-09-03,6.9323,7.0149,6.8864,6.9965,650080,0
2013-09-04,7.1707,7.1707,6.9508,7.0149,890425,0
2013-09-05,7.1707,7.1891,7.0606,7.1432,619033,0
2013-09-06,7.1983,7.244,7.1249,7.235,454806,0
2013-09-09,7.2896,7.4595,7.2539,7.4416,640015,0
2013-09-10,7.5925,7.6292,7.5558,7.5834,676635,0
2013-09-11,7.6384,7.6741,7.5131,7.6384,572503,0
2013-09-12,7.7667,7.8401,7.7025,7.7117,328488,0
2013-09-13,7.7025,7.7392,7.6568,7.7117,334770,0
2013-09-16,7.7576,7.785,7.7025,7.7117,260309,0
2013-09-17,7.6934,7.7209,7.6201,7.6659,204289,0
2013-09-18,7.7484,7.8585,7.6476,7.8126,296221,0
2013-09-19,7.8033,7.8126,7.7025,7.7484,239022,0
2013-09-20,7.7209,7.7576,7.6934,7.7117,226200,0
2013-09-23,7.6751,7.7117,7.5925,7.6017,165746,0
2013-09-24,7.6292,7.6568,7.5558,7.6109,201296,0
2013-09-25,7.7117,7.7943,7.7025,7.7484,172742,0
2013-09-26,8.0052,8.2344,7.996,8.2253,921511,0
2013-09-27,8.2161,8.2344,7.9593,8.0327,416371,0
2013-09-30,8.0877,8.1519,8.0601,8.1152,581260,0
2013-10-01,8.0234,8.0785,7.996,8.0234,167181,0
2013-10-02,8.1152,8.207,8.1152,8.1519,369636,0
2013-10-03,8.2895,8.3261,8.161,8.2803,578903,0
2013-10-04,8.317,8.4452,8.2895,8.4362,346595,0
2013-10-07,8.3536,8.3811,8.317,8.3719,176745,0
2013-10-08,8.4362,8.5003,8.4178,8.4545,306989,0
2013-10-09,8.3811,8.4178,8.2803,8.3903,263476,0
2013-10-10,8.4452,8.5738,8.4362,8.5096,288450,0
2013-10-11,8.537,8.702,8.5279,8.6837,346357,0
2013-10-14,8.5279,8.6653,8.5096,8.6653,236648,0
2013-10-15,8.5003,8.5645,8.4636,8.5003,256714,0
2013-10-16,8.3536,8.3903,8.2436,8.2528,843210,0
2013-10-17,8.3903,8.3995,8.0601,8.1243,1644651,0
2013-10-18,8.161,8.1977,8.0327,8.1886,674611,0
2013-10-21,8.2344,8.317,8.161,8.1977,584424,0
2013-10-22,8.2344,8.8121,8.1886,8.6288,1956012,0
2013-10-23,8.6745,8.7387,8.3995,8.4729,953136,0
2013-10-24,9.4085,9.729,9.2334,9.508,3015139,0
2013-10-25,9.508,9.545,9.3258,9.4273,558577,0
2013-10-28,9.2151,9.2709,9.0777,9.243,592058,0
2013-10-29,9.2064,9.2979,9.1335,9.2247,569810,0
2013-10-30,9.2526,9.3441,9.1977,9.3075,419860,0
2013-10-31,9.3258,9.4352,9.2613,9.4352,266107,0
2013-11-01,9.4639,9.4639,9.3537,9.454,308516,0
2013-11-04,9.3986,9.4906,9.371,9.3893,223126,0
2013-11-05,9.1977,9.454,9.1881,9.3614,541783,0
2013-11-06,9.3986,9.454,9.2979,9.3075,253676,0
2013-11-07,9.2883,9.4174,9.2806,9.3537,406672,0
2013-11-08,9.3162,9.4906,9.2979,9.4273,500124,0
2013-11-11,9.628,9.729,9.574,9.582,504922,0
2013-11-12,9.674,9.721,9.582,9.683,940923,0
2013-11-13,9.517,9.655,9.517,9.628,318112,0
2013-11-14,9.701,9.748,9.638,9.692,259204,0
2013-11-15,9.821,9.904,9.821,9.84,444724,0
2013-11-18,9.821,9.931,9.794,9.794,324654,0
2013-11-19,9.721,9.784,9.655,9.692,286596,0
2013-11-20,9.774,9.821,9.683,9.721,220587,0
2013-11-21,10.005,10.261,9.922,10.207,748986,0
2013-11-22,10.133,10.151,9.977,10.04,353555,0
2013-11-25,10.068,10.298,10.06,10.261,480495,0
2013-11-26,10.316,10.518,10.298,10.39,462064,0
2013-11-27,10.371,10.545,10.371,10.526,802767,0
2013-11-29,10.508,10.523,10.463,10.508,619509,0
2013-12-02,10.397,10.682,10.353,10.526,566429,0
2013-12-03,10.545,10.692,10.5,10.664,386162,0
2013-12-04,10.463,10.554,10.407,10.49,254969,0
2013-12-05,10.682,10.729,10.417,10.445,633716,0
2013-12-06,10.838,11.068,10.82,11.049,901662,0
2013-12-09,11.049,11.096,10.93,11.014,583988,0
2013-12-10,11.27,11.361,11.224,11.297,453231,0
2013-12-11,11.287,11.353,11.205,11.233,956409,0
2013-12-12,11.655,11.756,11.618,11.7,752477,0
2013-12-13,11.59,11.6,11.462,11.581,262713,0
2013-12-16,11.553,11.627,11.527,11.545,315059,0
2013-12-17,11.489,11.508,11.306,11.444,387580,0
2013-12-18,11.61,11.92,11.61,11.911,514740,0
2013-12-19,12.123,12.177,12.022,12.104,350284,0
2013-12-20,12.36,12.379,12.14,12.169,472860,0
2013-12-23,12.242,12.278,12.058,12.159,231195,0
2013-12-24,12.131,12.233,12.131,12.177,77930,0
2013-12-26,12.269,12.306,12.177,12.269,239374,0
2013-12-27,12.619,12.654,12.425,12.471,312446,0
2013-12-30,12.635,12.654,12.498,12.508,309664,0
2013-12-31,12.48,12.654,12.471,12.553,204914,0
2014-01-02,12.389,12.416,12.03,12.242,470586,0
2014-01-03,12.334,12.36,12.213,12.286,315542,0
2014-01-06,12.599,12.654,12.452,12.462,502196,0
2014-01-07,12.875,13.039,12.801,12.883,833504,0
2014-01-08,13.011,13.103,12.782,12.847,1072769,0
2014-01-09,12.645,12.718,12.48,12.645,484966,0
2014-01-10,12.709,12.755,12.626,12.673,718015,0
2014-01-13,12.847,12.902,12.727,12.774,729467,0
2014-01-14,13.305,13.425,13.103,13.369,1553156,0
2014-01-15,13.388,13.599,13.296,13.553,725087,0
2014-01-16,13.002,13.075,12.452,12.571,2066911,0
2014-01-17,12.663,12.701,12.407,12.462,1227191,0
2014-01-21,12.186,12.352,12.095,12.186,997304,0
2014-01-22,12.434,12.49,12.058,12.123,1243246,0
2014-01-23,14.048,14.947,14.029,14.882,7468929,0
2014-01-24,14.158,14.525,14.039,14.176,2851995,0
2014-01-27,14.331,14.369,14.048,14.258,706347,0
2014-01-28,14.414,14.882,14.195,14.819,3084936,0
2014-01-29,14.68,15.094,14.635,14.882,1513132,0
2014-01-30,14.708,14.791,14.534,14.543,757036,0
2014-01-31,14.488,14.525,14.397,14.452,582024,0
2014-02-03,14.543,14.543,13.911,14.112,1360850,0
2014-02-04,14.278,14.515,14.278,14.434,828726,0
2014-02-05,14.287,14.341,13.939,14.012,1136707,0
2014-02-06,14.296,14.36,14.057,14.176,789776,0
2014-02-07,14.387,14.442,14.195,14.306,600607,0
2014-02-10,14.543,14.581,14.351,14.497,740636,0
2014-02-11,14.515,14.607,14.405,14.515,589459,0
2014-02-12,14.882,15.037,14.663,14.698,2549902,0
2014-02-13,14.708,14.771,14.534,14.768,806041,0
2014-02-14,14.746,15.029,14.746,14.928,520862,0
2014-02-18,14.827,14.882,14.68,14.771,799709,0
2014-02-19,14.874,14.965,14.727,14.771,751180,0
2014-02-20,14.581,14.805,14.434,14.763,1222266,0
2014-02-21,14.746,14.827,14.507,14.552,636010,0
2014-02-24,14.497,14.534,14.213,14.24,771029,0
2014-02-25,14.323,14.442,14.287,14.323,516071,0
2014-02-26,14.589,14.672,14.424,14.543,518163,0
2014-02-27,14.644,14.827,14.607,14.819,772576,0
2014-02-28,14.781,14.791,14.488,14.525,587116,0
2014-03-03,14.268,14.268,14.029,14.139,948251,0
2014-03-04,14.296,14.525,14.231,14.507,918842,0
2014-03-05,14.543,14.703,14.507,14.607,1127525,0
2014-03-06,15.314,15.477,15.194,15.461,1103799,0
2014-03-07,15.212,15.258,14.746,14.892,1050928,0
2014-03-10,14.928,15.002,14.854,14.955,713213,0
2014-03-11,14.91,15.057,14.882,14.965,434020,0
2014-03-12,14.718,14.827,14.654,14.718,659598,0
2014-03-13,14.698,14.727,14.323,14.405,628063,0
2014-03-14,14.442,14.571,14.397,14.452,526313,0
2014-03-17,14.663,14.827,14.635,14.781,305534,0
2014-03-18,14.837,15.084,14.827,15.057,377743,0
2014-03-19,14.901,15.047,14.672,14.781,358565,0
2014-03-20,14.452,14.69,14.442,14.663,461268,0
2014-03-21,14.625,14.635,14.278,14.331,402251,0
2014-03-24,14.139,14.185,13.553,13.662,814414,0
2014-03-25,13.782,13.974,13.635,13.818,458456,0
2014-03-26,13.929,13.984,13.709,13.745,724341,0
2014-03-27,14.039,14.102,13.745,13.838,960950,0
2014-03-28,13.773,13.782,13.499,13.515,1088668,0
2014-03-31,13.645,13.828,13.572,13.655,1383717,0
2014-04-01,13.882,14.021,13.866,13.929,1132949,0
2014-04-02,13.993,13.993,13.699,13.838,1132908,0
2014-04-03,13.984,14.213,13.956,14.176,1158862,0
2014-04-04,14.131,14.131,13.736,13.745,1096201,0
2014-04-07,13.782,13.782,13.333,13.369,865537,0
2014-04-08,13.232,13.278,13.03,13.094,1083794,0
2014-04-09,13.406,13.451,13.163,13.406,954842,0
2014-04-10,13.451,13.553,13.144,13.158,1488225,0
2014-04-11,13.094,13.103,12.462,12.571,1946414,0
2014-04-14,12.517,12.755,12.462,12.736,927141,0
2014-04-15,12.535,12.673,12.352,12.535,1826924,0
2014-04-16,12.599,12.892,12.599,12.865,404827,0
2014-04-17,13.067,13.471,13.021,13.416,680878,0
2014-04-21,13.471,13.471,13.249,13.416,512278,0
2014-04-22,13.745,13.818,13.645,13.791,1102685,0
2014-04-23,13.773,13.809,13.626,13.645,1092961,0
2014-04-24,13.305,13.315,12.397,12.701,2986141,0
2014-04-25,12.746,12.755,12.517,12.526,739487,0
2014-04-28,12.425,12.48,11.875,12.269,1385472,0
2014-04-29,12.462,12.517,12.369,12.508,710451,0
2014-04-30,12.462,12.462,12.296,12.334,605021,0
2014-05-01,12.261,12.626,12.261,12.498,517927,0
2014-05-02,12.196,12.49,12.196,12.425,627126,0
2014-05-05,12.242,12.379,12.186,12.286,244097,0
2014-05-06,12.022,12.022,11.802,11.811,725896,0
2014-05-07,12.15,12.169,11.558,11.737,1338222,0
2014-05-08,11.802,11.949,11.71,11.773,472660,0
2014-05-09,11.527,11.61,11.416,11.48,711764,0
2014-05-12,12.251,12.296,12.104,12.213,1199768,0
2014-05-13,12.077,12.123,11.994,12.113,554212,0
2014-05-14,12.058,12.095,11.957,11.976,430871,0
2014-05-15,11.765,11.811,11.562,11.71,561553,0
2014-05-16,11.59,11.59,11.462,11.553,305422,0
2014-05-19,11.397,11.572,11.397,11.545,367826,0
2014-05-20,11.71,11.765,11.61,11.655,454606,0
2014-05-21,11.737,11.773,11.7,11.756,267186,0
2014-05-22,11.122,11.421,11.077,11.316,1938421,0
2014-05-23,11.416,11.527,11.371,11.462,618386,0
2014-05-27,11.7,11.939,11.664,11.884,486722,0
2014-05-28,11.994,12.086,11.875,11.92,505415,0
2014-05-29,12.104,12.14,11.866,11.894,371720,0
2014-05-30,11.929,12.075,11.866,11.967,375286,0
2014-06-02,12.086,12.104,11.802,11.838,340173,0
2014-06-03,12.278,12.296,12.15,12.186,678032,0
2014-06-04,12.425,12.619,12.369,12.553,632010,0
2014-06-05,12.389,12.635,12.389,12.635,283003,0
2014-06-06,12.571,12.571,12.462,12.462,261982,0
2014-06-09,12.49,12.49,12.389,12.471,295301,0
2014-06-10,12.278,12.379,12.233,12.379,369941,0
2014-06-11,12.352,12.352,12.269,12.334,253444,0
2014-06-12,12.242,12.286,12.169,12.223,291111,0
2014-06-13,12.343,12.443,12.306,12.407,359592,0
2014-06-16,12.296,12.369,12.256,12.315,294826,0
2014-06-17,12.123,12.296,12.095,12.278,420369,0
2014-06-18,12.104,12.251,12.058,12.251,343595,0
2014-06-19,11.994,12.03,11.846,11.884,520637,0
2014-06-20,12.169,12.379,12.067,12.261,718388,0
2014-06-23,12.196,12.22,12.067,12.14,273072,0
2014-06-24,12.169,12.177,12.04,12.04,225337,0
2014-06-25,12.03,12.159,11.985,12.159,357241,0
2014-06-26,12.05,12.104,11.96,12.095,248939,0
2014-06-27,11.82,11.967,11.773,11.952,303773,0
2014-06-30,11.856,12.03,11.783,11.949,444957,0
2014-07-01,11.994,12.223,11.967,12.155,569104,0
2014-07-02,12.113,12.177,12.095,12.169,405792,0
2014-07-03,12.067,12.067,11.981,11.994,368489,0
2014-07-07,11.92,11.939,11.751,11.765,404994,0
2014-07-08,11.737,11.737,11.462,11.527,492054,0
2014-07-09,11.545,11.673,11.454,11.645,852883,0
2014-07-10,11.572,11.59,11.397,11.517,505539,0
2014-07-11,11.562,11.683,11.536,11.627,652937,0
2014-07-14,11.719,11.811,11.691,11.765,541572,0
2014-07-15,11.71,11.729,11.645,11.691,464270,0
2014-07-16,11.894,11.976,11.829,11.866,494676,0
2014-07-17,11.846,11.967,11.737,11.773,366006,0
2014-07-18,11.773,11.866,11.746,11.838,250736,0
2014-07-21,11.894,11.939,11.811,11.92,275534,0
2014-07-22,11.994,12.251,11.957,12.223,561086,0
2014-07-23,12.196,12.379,12.196,12.223,625470,0
2014-07-24,14.094,14.231,13.919,14.012,4007232,0
2014-07-25,13.846,13.891,13.691,13.828,846618,0
2014-07-28,13.993,14.066,13.873,14.021,484970,0
2014-07-29,13.866,14.176,13.838,14.075,507456,0
2014-07-30,13.911,14.102,13.878,13.956,508967,0
2014-07-31,13.672,13.672,13.378,13.388,1051133,0
2014-08-01,13.369,13.416,13.067,13.186,508932,0
2014-08-04,13.351,13.416,13.075,13.176,1546681,0
2014-08-05,13.094,13.132,12.92,12.993,1342898,0
2014-08-06,12.746,13.002,12.746,12.902,495553,0
2014-08-07,12.911,13.03,12.865,12.883,287221,0
2014-08-08,12.701,12.92,12.645,12.809,1154532,0
2014-08-11,12.902,13.075,12.709,12.938,801745,0
2014-08-12,13.011,13.021,12.782,12.838,907046,0
2014-08-13,13.002,13.049,12.948,12.985,350804,0
2014-08-14,13.03,13.176,13.03,13.075,253682,0
2014-08-15,12.976,12.985,12.793,12.856,279131,0
2014-08-18,12.765,12.883,12.718,12.829,301234,0
2014-08-19,12.929,13.103,12.902,13.021,319044,0
2014-08-20,12.957,13.002,12.883,12.883,143076,0
2014-08-21,12.856,12.929,12.819,12.911,337981,0
2014-08-22,12.782,12.865,12.736,12.819,521548,0
2014-08-25,12.865,12.911,12.746,12.838,296643,0
2014-08-26,12.774,12.929,12.755,12.847,223849,0
2014-08-27,12.92,12.957,12.782,12.829,287956,0
2014-08-28,12.571,12.649,12.571,12.609,415750,0
2014-08-29,12.626,12.673,12.498,12.619,293984,0
2014-09-02,12.562,12.619,12.452,12.508,382076,0
2014-09-03,12.929,12.929,12.692,12.755,458842,0
2014-09-04,12.727,12.774,12.571,12.635,490966,0
2014-09-05,12.562,12.609,12.512,12.562,358876,0
2014-09-08,12.571,12.571,12.443,12.535,258259,0
2014-09-09,12.389,12.462,12.286,12.334,743961,0
2014-09-10,12.306,12.397,12.223,12.369,273651,0
2014-09-11,12.269,12.324,12.174,12.286,934050,0
2014-09-12,12.205,12.213,12.086,12.123,229790,0
2014-09-15,12.104,12.15,12.05,12.095,299290,0
2014-09-16,12.012,12.03,11.846,11.985,246301,0
2014-09-17,11.92,12.012,11.846,12.002,839724,0
2014-09-18,11.939,12.022,11.894,12.022,678574,0
2014-09-19,11.967,12.022,11.92,11.929,837717,0
2014-09-22,11.903,11.903,11.719,11.756,427691,0
2014-09-23,11.655,11.729,11.553,11.691,562361,0
2014-09-24,11.664,11.875,11.645,11.846,1021279,0
2014-09-25,11.829,11.829,11.683,11.756,713743,0
2014-09-26,11.645,11.866,11.645,11.783,699404,0
2014-09-29,11.802,11.875,11.7,11.811,435513,0
2014-09-30,11.664,11.856,11.627,11.756,362410,0
2014-10-01,11.637,11.683,11.517,11.61,694475,0
2014-10-02,11.59,11.59,11.388,11.545,378597,0
2014-10-03,11.333,11.553,11.297,11.522,699585,0
2014-10-06,11.572,11.572,11.47,11.508,556883,0
2014-10-07,11.444,11.48,11.297,11.316,574296,0
2014-10-08,11.27,11.353,11.068,11.333,1208745,0
2014-10-09,11.224,11.27,10.876,10.93,751500,0
2014-10-10,10.876,10.885,10.692,10.71,1445757,0
2014-10-13,10.93,10.94,10.747,10.885,1364167,0
2014-10-14,10.774,10.976,10.72,10.784,842057,0
2014-10-15,10.545,10.655,10.334,10.581,737356,0
2014-10-16,10.28,10.573,10.27,10.554,910689,0
2014-10-17,11.132,11.178,11.049,11.068,1072374,0
2014-10-20,10.958,11.068,10.893,11.049,397507,0
2014-10-21,11.196,11.371,11.187,11.361,455130,0
2014-10-22,11.553,11.846,11.549,11.737,1751787,0
2014-10-23,12.471,12.508,12.002,12.296,2631734,0
2014-10-24,12.462,12.609,12.407,12.553,868039,0
2014-10-27,12.452,12.609,12.434,12.599,343827,0
2014-10-28,12.838,13.132,12.838,13.132,493381,0
2014-10-29,13.075,13.094,12.929,12.948,353730,0
2014-10-30,12.819,13.059,12.792,13.011,443905,0
2014-10-31,13.011,13.075,12.915,13.03,724307,0
2014-11-03,12.838,12.938,12.801,12.865,468749,0
2014-11-04,12.892,12.938,12.819,12.938,304007,0
2014-11-05,12.938,12.989,12.847,12.938,246903,0
2014-11-06,12.856,12.879,12.765,12.782,263424,0
2014-11-07,12.709,12.727,12.581,12.682,536820,0
2014-11-10,12.847,13.021,12.746,12.961,650883,0
2014-11-11,12.957,12.985,12.782,12.883,267277,0
2014-11-12,12.792,12.792,12.635,12.727,312305,0
2014-11-13,12.701,12.819,12.701,12.819,297181,0
2014-11-14,12.985,13.085,12.938,13.085,273483,0
2014-11-17,13.141,13.186,13.02,13.075,293992,0
2014-11-18,13.094,13.195,13.059,13.167,429871,0
2014-11-19,13.03,13.094,12.948,12.985,323454,0
2014-11-20,13.222,13.351,13.176,13.333,318515,0
2014-11-21,13.269,13.333,13.195,13.195,318636,0
2014-11-24,13.296,13.421,13.296,13.333,456834,0
2014-11-25,13.269,13.36,13.054,13.176,734795,0
2014-11-26,13.232,13.388,13.214,13.369,201718,0
2014-11-28,13.718,13.755,13.553,13.645,462960,0
2014-12-01,13.672,13.745,13.416,13.479,566336,0
2014-12-02,13.755,13.8,13.688,13.755,341264,0
2014-12-03,13.655,13.718,13.572,13.682,184447,0
2014-12-04,13.755,13.8,13.645,13.662,364954,0
2014-12-05,13.655,13.718,13.553,13.699,360073,0
2014-12-08,13.635,13.645,13.442,13.471,310520,0
2014-12-09,13.296,13.342,13.158,13.278,369560,0
2014-12-10,13.278,13.442,13.232,13.278,274871,0
2014-12-11,13.305,13.324,13.132,13.158,177252,0
2014-12-12,12.929,12.985,12.692,12.746,393073,0
2014-12-15,12.626,12.736,12.49,12.571,414595,0
2014-12-16,12.526,12.801,12.48,12.526,340142,0
2014-12-17,12.792,12.829,12.635,12.782,306512,0
2014-12-18,12.856,12.938,12.755,12.883,279759,0
2014-12-19,12.902,12.985,12.838,12.948,146794,0
2014-12-22,12.847,12.938,12.819,12.883,233942,0
2014-12-23,12.902,12.938,12.801,12.819,213202,0
2014-12-24,12.805,12.964,12.805,12.899,69281,0
2014-12-26,12.983,13.02,12.936,12.991,88800,0
2014-12-29,12.676,12.76,12.621,12.639,233437,0
2014-12-30,12.602,12.695,12.537,12.649,179246,0
2014-12-31,12.695,12.695,12.443,12.471,124298,0
2015-01-02,12.528,12.528,12.198,12.352,274584,0
2015-01-05,12.667,12.667,12.435,12.491,464028,0
2015-01-06,12.426,12.528,12.203,12.277,324104,0
2015-01-07,12.147,12.277,12.087,12.277,268502,0
2015-01-08,12.491,12.612,12.426,12.453,213591,0
2015-01-09,12.426,12.5,12.352,12.435,351178,0
2015-01-12,12.435,12.435,12.231,12.249,440404,0
2015-01-13,12.639,12.639,12.352,12.389,398595,0
2015-01-14,12.463,12.5,12.211,12.305,413251,0
2015-01-15,12.936,12.983,12.537,12.917,1258212,0
2015-01-16,12.612,12.769,12.491,12.741,389048,0
2015-01-20,13.001,13.048,12.908,12.987,297097,0
2015-01-21,13.141,13.214,12.834,13.085,581548,0
2015-01-22,14.098,14.146,13.818,14.125,1431828,0
2015-01-23,14.014,14.098,13.809,13.874,674930,0
2015-01-26,13.838,14.023,13.735,13.94,440202,0
2015-01-27,13.856,13.912,13.633,13.763,535369,0
2015-01-28,13.8,13.818,13.447,13.447,433281,0
2015-01-29,13.568,13.744,13.568,13.689,466292,0
2015-01-30,13.614,13.702,13.504,13.568,334329,0
2015-02-02,13.373,13.578,13.298,13.558,248688,0
2015-02-03,13.428,13.475,13.177,13.4,531398,0
2015-02-04,13.392,13.697,13.392,13.623,446332,0
2015-02-05,13.475,13.623,13.41,13.568,301027,0
2015-02-06,13.456,13.697,13.456,13.633,352038,0
2015-02-09,13.558,13.809,13.558,13.8,889012,0
2015-02-10,13.8,13.995,13.781,13.92,447084,0
2015-02-11,13.697,13.902,13.68,13.846,387124,0
2015-02-12,13.586,13.93,13.578,13.818,663509,0
2015-02-13,13.838,13.856,13.763,13.8,226799,0
2015-02-17,13.66,13.79,13.614,13.735,423446,0
2015-02-18,13.772,13.809,13.652,13.744,237953,0
2015-02-19,13.697,13.763,13.614,13.716,242521,0
2015-02-20,13.549,13.8,13.549,13.781,159535,0
2015-02-23,13.697,13.772,13.642,13.652,135031,0
2015-02-24,13.623,13.763,13.623,13.744,124274,0
2015-02-25,13.66,13.772,13.623,13.744,169941,0
2015-02-26,13.781,13.995,13.781,13.949,225096,0
2015-02-27,13.79,13.874,13.716,13.726,230061,0
2015-03-02,13.596,13.744,13.596,13.623,237008,0
2015-03-03,13.586,13.642,13.466,13.568,250360,0
2015-03-04,13.447,13.447,13.289,13.345,244329,0
2015-03-05,13.132,13.28,13.094,13.251,281263,0
2015-03-06,12.769,12.825,12.528,12.629,716188,0
2015-03-09,12.649,12.731,12.593,12.676,212886,0
2015-03-10,12.471,12.519,12.36,12.453,249821,0
2015-03-11,12.545,12.545,11.878,11.923,720496,0
2015-03-12,11.589,11.645,11.487,11.618,860698,0
2015-03-13,11.795,11.859,11.618,11.821,358471,0
2015-03-16,11.795,11.821,11.618,11.627,225592,0
2015-03-17,11.701,11.747,11.561,11.609,164215,0
2015-03-18,11.571,11.849,11.525,11.831,245729,0
2015-03-19,11.609,11.757,11.609,11.673,244760,0
2015-03-20,11.878,12.035,11.849,11.971,345980,0
2015-03-23,12.091,12.305,12.091,12.193,408220,0
2015-03-24,12.853,12.853,12.537,12.612,634997,0
2015-03-25,12.741,12.815,12.443,12.481,356856,0
2015-03-26,12.352,12.352,12.221,12.277,182520,0
2015-03-27,12.286,12.453,12.286,12.407,177889,0
2015-03-30,12.389,12.426,12.314,12.426,309476,0
2015-03-31,12.203,12.323,12.166,12.211,231819,0
2015-04-01,12.157,12.249,12.109,12.193,275880,0
2015-04-02,12.267,12.453,12.249,12.453,264682,0
2015-04-06,12.379,12.639,12.379,12.528,191350,0
2015-04-07,12.537,12.667,12.528,12.528,379445,0
2015-04-08,12.751,12.834,12.602,12.741,342643,0
2015-04-09,12.676,12.889,12.667,12.881,323328,0
2015-04-10,12.815,13.001,12.778,12.955,338766,0
2015-04-13,12.927,13.048,12.927,13.011,284063,0
2015-04-14,13.122,13.234,13.113,13.159,259835,0
2015-04-15,13.168,13.318,13.094,13.261,229125,0
2015-04-16,13.206,13.373,13.168,13.354,227686,0
2015-04-17,13.141,13.187,13.02,13.168,220855,0
2015-04-20,13.215,13.354,13.215,13.28,321366,0
2015-04-21,13.308,13.512,13.28,13.475,291671,0
2015-04-22,13.251,13.382,13.187,13.373,949266,0
2015-04-23,13.66,14.385,13.66,14.376,1045479,0
2015-04-24,14.227,14.283,13.912,13.94,761257,0
2015-04-27,13.744,13.912,13.735,13.809,306354,0
2015-04-28,13.475,13.689,13.41,13.652,520958,0
2015-04-29,13.912,14.032,13.79,13.892,449893,0
2015-04-30,13.976,14.014,13.838,13.846,350718,0
2015-05-01,13.818,14.106,13.818,14.004,335966,0
2015-05-04,14.032,14.236,14.032,14.2,286110,0
2015-05-05,14.125,14.218,13.995,14.042,281911,0
2015-05-06,14.098,14.366,14.032,14.218,780350,0
2015-05-07,14.088,14.227,14.06,14.162,506616,0
2015-05-08,14.162,14.358,14.152,14.209,250252,0
2015-05-11,13.92,14.088,13.902,14.05,628321,0
2015-05-12,14.05,14.106,13.986,14.032,270724,0
2015-05-13,14.098,14.283,14.098,14.209,132325,0
2015-05-14,14.376,14.571,14.376,14.514,189411,0
2015-05-15,13.958,14.227,13.958,14.19,436454,0
2015-05-18,14.246,14.395,14.18,14.329,257311,0
2015-05-19,14.302,14.366,14.274,14.311,448571,0
2015-05-20,14.274,14.395,14.25,14.358,394126,0
2015-05-21,14.395,14.44,14.32,14.404,181873,0
2015-05-22,14.116,14.209,14.106,14.106,140094,0
2015-05-26,14.125,14.172,14.023,14.098,185087,0
2015-05-27,14.44,14.617,14.422,14.46,848313,0
2015-05-28,14.915,14.924,14.7,14.803,495183,0
2015-05-29,14.998,15.119,14.831,14.886,550253,0
2015-06-01,14.942,14.98,14.803,14.841,189479,0
2015-06-02,14.989,15.212,14.915,15.091,297581,0
2015-06-03,14.998,15.082,14.905,14.989,185642,0
2015-06-04,14.97,14.97,14.738,14.858,259727,0
2015-06-05,14.478,14.506,14.254,14.395,492966,0
2015-06-08,14.348,14.385,14.274,14.366,230977,0
2015-06-09,14.385,14.395,14.302,14.329,206738,0
2015-06-10,14.246,14.348,14.172,14.302,406590,0
2015-06-11,14.143,14.283,14.098,14.19,263305,0
2015-06-12,14.283,14.338,14.236,14.274,147093,0
2015-06-15,13.856,13.967,13.828,13.94,261773,0
2015-06-16,13.838,14.078,13.838,14.032,129109,0
2015-06-17,14.078,14.162,13.94,14.05,272757,0
2015-06-18,13.986,14.135,13.986,14.05,147954,0
2015-06-19,14.078,14.125,13.986,13.995,154630,0
2015-06-22,13.976,14.143,13.976,14.05,98959,0
2015-06-23,13.986,14.098,13.976,14.098,104641,0
2015-06-24,14.069,14.152,13.995,13.995,142139,0
2015-06-25,13.995,14.098,13.93,13.949,123618,0
2015-06-26,14.004,14.05,13.79,13.818,194796,0
2015-06-29,13.754,13.902,13.642,13.642,271034,0
2015-06-30,13.707,13.809,13.504,13.614,385568,0
2015-07-01,13.818,13.967,13.707,13.8,402405,0
2015-07-02,13.818,13.883,13.754,13.809,187473,0
2015-07-06,13.623,13.772,13.605,13.67,106819,0
2015-07-07,13.456,13.68,13.373,13.66,228715,0
2015-07-08,13.363,13.373,13.196,13.244,273511,0
2015-07-09,13.363,13.466,13.244,13.261,369670,0
2015-07-10,13.838,13.838,13.549,13.652,314107,0
2015-07-13,13.809,13.874,13.68,13.744,114896,0
2015-07-14,13.66,13.68,13.437,13.521,233037,0
2015-07-15,13.27,13.335,13.103,13.187,239363,0
2015-07-16,13.15,13.289,13.15,13.196,184350,0
2015-07-17,13.177,13.177,12.927,12.991,188980,0
2015-07-20,13.038,13.058,12.936,12.964,212240,0
2015-07-21,12.964,13.075,12.955,13.048,347165,0
2015-07-22,12.723,12.798,12.277,12.333,1016836,0
2015-07-23,13.838,14.014,13.549,13.596,1306283,0
2015-07-24,13.382,13.437,12.983,12.991,936183,0
2015-07-27,13.159,13.177,12.974,13.029,723942,0
2015-07-28,13.048,13.159,12.927,13.103,326597,0
2015-07-29,13.168,13.392,13.168,13.261,266920,0
2015-07-30,13.113,13.206,13.058,13.187,280403,0
2015-07-31,13.4,13.475,13.27,13.298,163568,0
2015-08-03,13.345,13.392,13.224,13.244,463079,0
2015-08-04,13.244,13.261,13.113,13.177,281911,0
2015-08-05,13.085,13.15,13.029,13.15,398099,0
2015-08-06,13.075,13.177,13.075,13.141,206622,0
2015-08-07,13.094,13.187,13.038,13.113,151723,0
2015-08-10,13.011,13.215,12.955,13.187,353841,0
2015-08-11,13.113,13.159,12.955,13.048,158297,0
2015-08-12,12.788,12.936,12.741,12.927,217839,0
2015-08-13,12.881,12.908,12.639,12.649,217947,0
2015-08-14,12.649,12.686,12.593,12.629,100036,0
2015-08-17,12.555,12.704,12.537,12.602,122434,0
2015-08-18,12.407,12.453,12.305,12.323,198780,0
2015-08-19,12.221,12.491,12.166,12.389,858113,0
2015-08-20,12.314,12.352,12.1,12.129,272650,0
2015-08-21,12.082,12.193,11.869,11.923,501256,0
2015-08-24,11.821,12.323,11.747,11.906,667429,0
2015-08-25,12.129,12.231,11.878,11.878,450970,0
2015-08-26,12.286,12.481,12.183,12.463,323798,0
2015-08-27,12.407,12.555,12.286,12.397,247882,0
2015-08-28,12.314,12.416,12.305,12.379,147524,0
2015-08-31,12.259,12.443,12.211,12.295,148600,0
2015-09-01,12.129,12.24,12.054,12.082,202979,0
2015-09-02,12.166,12.259,12.082,12.24,158722,0
2015-09-03,12.426,12.537,12.342,12.407,147416,0
2015-09-04,12.267,12.369,12.221,12.295,164860,0
2015-09-08,12.565,12.686,12.545,12.583,167121,0
2015-09-09,12.788,12.862,12.565,12.574,289771,0
2015-09-10,12.881,13.15,12.872,13.02,341107,0
2015-09-11,13.058,13.41,13.02,13.4,654488,0
2015-09-14,13.28,13.335,12.769,13.103,983993,0
2015-09-15,13.066,13.103,12.983,13.038,824470,0
2015-09-16,13.28,13.363,13.177,13.206,678716,0
2015-09-17,13.331,13.523,13.273,13.36,589366,0
2015-09-18,13.436,13.533,13.129,13.157,520758,0
2015-09-21,13.273,13.331,13.09,13.1,403753,0
2015-09-22,12.936,12.984,12.801,12.955,351117,0
2015-09-23,12.81,12.907,12.782,12.82,241566,0
2015-09-24,12.705,12.705,12.406,12.541,570971,0
2015-09-25,12.454,12.503,12.271,12.349,537266,0
2015-09-28,12.32,12.377,12.156,12.166,464243,0
2015-09-29,12.271,12.281,12.06,12.117,341047,0
2015-09-30,12.426,12.656,12.387,12.627,513387,0
2015-10-01,12.522,12.589,12.426,12.532,384236,0
2015-10-02,12.483,12.619,12.32,12.599,926173,0
2015-10-05,12.541,12.763,12.503,12.686,773383,0
2015-10-06,12.907,13.062,12.907,13.003,616376,0
2015-10-07,12.946,12.965,12.71,12.916,423752,0
2015-10-08,12.993,13.263,12.955,13.263,408841,0
2015-10-09,13.369,13.533,13.369,13.495,374061,0
2015-10-12,13.389,13.427,13.263,13.427,439106,0
2015-10-13,13.148,13.572,13.109,13.408,659980,0
2015-10-14,13.523,13.755,13.485,13.678,426594,0
2015-10-15,13.61,13.658,13.505,13.639,405415,0
2015-10-16,13.649,13.755,13.601,13.745,302115,0
2015-10-19,13.562,13.696,13.505,13.668,431245,0
2015-10-20,13.668,13.716,13.591,13.601,450601,0
2015-10-21,13.783,13.783,13.505,13.582,585853,0
2015-10-22,14.131,14.795,14.131,14.67,1158728,0
2015-10-23,14.698,14.92,14.698,14.911,580869,0
2015-10-26,14.872,14.949,14.67,14.737,518786,0
2015-10-27,14.496,14.535,14.323,14.371,331495,0
2015-10-28,14.4,14.448,14.217,14.381,561143,0
2015-10-29,14.275,14.275,14.131,14.227,398666,0
2015-10-30,14.178,14.314,14.139,14.217,584815,0
2015-11-02,14.342,14.583,14.342,14.554,354716,0
2015-11-03,14.487,14.621,14.487,14.554,277089,0
2015-11-04,14.583,14.621,14.487,14.487,344788,0
2015-11-05,14.506,14.574,14.438,14.525,164450,0
2015-11-06,14.506,14.67,14.506,14.621,340632,0
2015-11-09,14.641,14.732,14.487,14.545,489338,0
2015-11-10,14.438,14.438,14.178,14.236,180334,0
2015-11-11,14.852,14.862,14.545,14.554,350910,0
2015-11-12,14.304,14.506,14.275,14.371,230582,0
2015-11-13,14.554,14.689,14.515,14.545,440090,0
2015-11-16,14.458,14.583,14.419,14.564,244599,0
2015-11-17,14.564,14.679,14.525,14.621,491377,0
2015-11-18,14.592,14.67,14.468,14.66,248232,0
2015-11-19,14.468,14.766,14.468,14.728,303879,0
2015-11-20,14.592,14.602,14.342,14.468,343331,0
2015-11-23,14.4,14.458,14.246,14.304,293808,0
2015-11-24,14.072,14.294,14.053,14.265,164346,0
2015-11-25,14.149,14.198,14.082,14.169,147528,0
2015-11-27,13.938,14.082,13.909,14.063,165696,0
2015-11-30,14.391,14.468,14.352,14.381,255291,0
2015-12-01,14.448,14.506,14.361,14.477,189557,0
2015-12-02,14.525,14.621,14.323,14.371,653210,0
2015-12-03,14.824,14.881,14.669,14.718,446714,0
2015-12-04,14.795,15.074,14.785,15.045,265570,0
2015-12-07,15.017,15.161,15.007,15.151,275329,0
2015-12-08,14.94,14.94,14.757,14.805,159939,0
2015-12-09,14.689,14.766,14.525,14.583,171925,0
2015-12-10,14.535,14.574,14.391,14.448,357657,0
2015-12-11,14.304,14.361,14.139,14.217,228299,0
2015-12-14,14.217,14.342,14.139,14.246,382122,0
2015-12-15,14.285,14.352,14.198,14.255,159156,0
2015-12-16,14.255,14.506,14.255,14.496,179193,0
2015-12-17,14.438,14.574,14.323,14.342,251970,0
2015-12-18,14.025,14.255,13.928,13.995,713863,0
2015-12-21,14.159,14.352,14.044,14.314,407595,0
2015-12-22,14.314,14.53,14.304,14.487,182742,0
2015-12-23,14.438,14.535,14.4,14.477,238266,0
2015-12-24,14.419,14.679,14.419,14.554,87614,0
2015-12-28,14.554,14.651,14.535,14.592,154150,0
2015-12-29,14.592,14.911,14.592,14.843,250382,0
2015-12-30,15.045,15.055,14.92,14.968,167332,0
2015-12-31,14.824,14.824,14.515,14.515,196119,0
2016-01-04,14.468,14.535,14.053,14.285,360419,0
2016-01-05,14.4,14.419,14.217,14.314,254617,0
2016-01-06,14.149,14.265,14.072,14.236,215318,0
2016-01-07,13.957,13.976,13.572,13.572,653464,0
2016-01-08,13.793,13.832,13.245,13.273,702169,0
2016-01-11,13.495,13.572,13.331,13.456,554115,0
2016-01-12,13.582,13.639,13.436,13.513,298583,0
2016-01-13,13.513,13.562,13.08,13.09,308677,0
2016-01-14,13.235,13.389,13.07,13.225,478677,0
2016-01-15,12.916,13.023,12.763,12.984,474284,0
2016-01-19,13.436,13.466,13.225,13.283,802109,0
2016-01-20,13.235,13.389,12.888,13.215,1114952,0
2016-01-21,14.285,14.419,13.976,14.188,1803662,0
2016-01-22,14.294,14.651,14.294,14.621,924448,0
2016-01-25,14.583,14.757,14.554,14.651,603243,0
2016-01-26,14.689,14.94,14.651,14.93,546338,0
2016-01-27,14.92,15.228,14.911,15.055,903504,0
2016-01-28,15.122,15.218,14.872,14.94,705948,0
2016-01-29,15.065,15.296,15.045,15.267,357922,0
2016-02-01,15.161,15.305,15.113,15.228,534308,0
2016-02-02,14.4,14.515,13.909,13.966,1169080,0
2016-02-03,14.429,14.477,14.236,14.477,1064469,0
2016-02-04,14.198,14.698,14.198,14.66,1190850,0
2016-02-05,14.737,14.834,14.651,14.747,904210,0
2016-02-08,14.352,14.409,14.072,14.208,1166789,0
2016-02-09,13.61,13.899,13.61,13.793,1289013,0
2016-02-10,13.735,13.87,13.678,13.783,710433,0
2016-02-11,13.591,13.783,13.562,13.765,762634,0
2016-02-12,13.505,13.629,13.436,13.62,761346,0
2016-02-16,13.822,14.139,13.765,14.111,546181,0
2016-02-17,14.159,14.438,14.159,14.332,589644,0
2016-02-18,14.496,14.592,14.429,14.487,619482,0
2016-02-19,14.371,14.409,14.246,14.4,302257,0
2016-02-22,14.458,14.525,14.352,14.381,440396,0
2016-02-23,14.487,14.795,14.361,14.698,958412,0
2016-02-24,14.217,14.891,14.217,14.891,746274,0
2016-02-25,14.66,14.891,14.631,14.881,672749,0
2016-02-26,14.785,14.795,14.554,14.641,533334,0
2016-02-29,14.891,14.997,14.766,14.766,514685,0
2016-03-01,14.872,15.277,14.843,15.267,617116,0
2016-03-02,14.911,15.166,14.852,15.161,527264,0
2016-03-03,15.383,15.594,15.305,15.584,685580,0
2016-03-04,15.334,15.758,15.334,15.604,723457,0
2016-03-07,15.633,15.99,15.633,15.951,711348,0
2016-03-08,15.537,15.556,15.2,15.238,445472,0
2016-03-09,15.324,15.45,15.228,15.411,309618,0
2016-03-10,15.315,15.488,15.113,15.248,671116,0
2016-03-11,15.363,15.411,15.228,15.324,844127,0
2016-03-14,15.363,15.392,15.287,15.324,466365,0
2016-03-15,15.248,15.277,15.132,15.18,363541,0
2016-03-16,15.132,15.537,15.113,15.498,838668,0
2016-03-17,15.421,15.772,15.421,15.7,434329,0
2016-03-18,15.584,15.661,15.45,15.478,814575,0
2016-03-21,15.354,15.47,15.228,15.401,560683,0
2016-03-22,15.228,15.517,15.208,15.411,471963,0
2016-03-23,15.315,15.373,15.151,15.171,320319,0
2016-03-24,15.074,15.161,14.997,15.113,301785,0
2016-03-28,15.171,15.277,15.122,15.19,162000,0
2016-03-29,14.843,15.213,14.775,15.2,457109,0
2016-03-30,15.296,15.354,15.228,15.238,220082,0
2016-03-31,15.392,15.45,15.315,15.324,276012,0
2016-04-01,15.122,15.411,15.113,15.354,602530,0
2016-04-04,15.431,15.45,15.287,15.334,308245,0
2016-04-05,15.277,15.465,15.218,15.373,1366565,0
2016-04-06,15.488,15.874,15.488,15.826,480560,0
2016-04-07,15.653,15.7,15.537,15.584,239430,0
2016-04-08,15.604,15.826,15.565,15.739,425477,0
2016-04-11,15.643,15.7,15.45,15.478,409801,0
2016-04-12,15.478,15.565,15.334,15.498,512218,0
2016-04-13,15.758,15.854,15.715,15.787,455441,0
2016-04-14,15.903,15.941,15.72,15.739,489494,0
2016-04-15,15.643,15.72,15.498,15.527,605655,0
2016-04-18,15.604,15.797,15.527,15.72,614386,0
2016-04-19,15.883,16.009,15.768,15.921,663006,0
2016-04-20,15.854,15.883,15.653,15.661,423099,0
2016-04-21,15.132,15.171,14.906,14.958,1079251,0
2016-04-22,14.978,15.161,14.978,15.084,367822,0
2016-04-25,15.055,15.074,14.958,15.007,273445,0
2016-04-26,15.027,15.171,14.968,15.113,388401,0
2016-04-27,15.228,15.354,15.19,15.324,481744,0
2016-04-28,14.852,14.958,14.275,14.294,1469546,0
2016-04-29,14.92,14.92,14.679,14.805,1029477,0
2016-05-02,15.007,15.084,14.94,15.065,829319,0
2016-05-03,15.017,15.035,14.843,14.852,482103,0
2016-05-04,14.766,14.775,14.66,14.698,375416,0
2016-05-05,14.689,14.718,14.496,14.718,461105,0
2016-05-06,14.496,14.554,14.371,14.554,367631,0
2016-05-09,14.689,14.766,14.641,14.66,438235,0
2016-05-10,14.574,14.66,14.535,14.612,214744,0
2016-05-11,14.612,14.651,14.419,14.419,313472,0
2016-05-12,14.448,14.448,14.106,14.159,554435,0
2016-05-13,14.227,14.26,14.139,14.149,236457,0
2016-05-16,14.082,14.331,14.082,14.265,130195,0
2016-05-17,14.092,14.289,14.063,14.121,473642,0
2016-05-18,14.063,14.198,13.976,14.034,219813,0
2016-05-19,13.948,13.957,13.832,13.918,260055,0
2016-05-20,13.986,14.044,13.948,13.986,220365,0
2016-05-23,14.265,14.361,14.208,14.275,339149,0
2016-05-24,14.458,14.592,14.409,14.477,689051,0
2016-05-25,14.757,14.785,14.665,14.679,499985,0
2016-05-26,14.852,14.891,14.728,14.766,507905,0
2016-05-27,14.718,14.8,14.708,14.757,271885,0
2016-05-31,14.862,14.925,14.737,14.757,361501,0
2016-06-01,14.757,14.843,14.689,14.766,409113,0
2016-06-02,14.852,14.92,14.737,14.814,246130,0
2016-06-03,14.978,15.035,14.896,14.968,415744,0
2016-06-06,15.094,15.218,15.094,15.141,355757,0
2016-06-07,15.383,15.392,15.209,15.218,613877,0
2016-06-08,15.334,15.383,15.132,15.161,289356,0
2016-06-09,15.035,15.171,14.949,15.113,279710,0
2016-06-10,14.862,14.921,14.775,14.805,185857,0
2016-06-13,14.621,14.66,14.496,14.525,339492,0
2016-06-14,14.564,14.843,14.564,14.805,412820,0
2016-06-15,15.556,15.614,15.411,15.421,781839,0
2016-06-16,15.228,15.287,15.065,15.257,448523,0
2016-06-17,15.354,15.517,15.296,15.46,446192,0
2016-06-20,15.71,15.826,15.691,15.71,258955,0
2016-06-21,15.7,15.844,15.643,15.758,242780,0
2016-06-22,15.816,15.883,15.807,15.854,288317,0
2016-06-23,16.066,16.114,15.921,16.114,475266,0
2016-06-24,15.19,15.47,15.065,15.074,967057,0
2016-06-27,14.496,14.535,14.265,14.458,731118,0
2016-06-28,14.843,15.027,14.795,14.94,468384,0
2016-06-29,15.132,15.257,15.122,15.257,358531,0
2016-06-30,15.527,15.691,15.47,15.681,479064,0
2016-07-01,15.661,15.71,15.575,15.594,294412,0
2016-07-05,15.248,15.287,15.055,15.151,259226,0
2016-07-06,14.852,15.027,14.757,15.017,538976,0
2016-07-07,15.084,15.19,14.978,15.027,417562,0
2016-07-08,15.171,15.315,15.099,15.315,368561,0
2016-07-11,15.46,15.565,15.421,15.517,268592,0
2016-07-12,15.893,15.96,15.758,15.768,367811,0
2016-07-13,15.7,15.797,15.676,15.748,308205,0
2016-07-14,15.758,15.826,15.715,15.777,391858,0
2016-07-15,15.517,15.72,15.517,15.671,340035,0
2016-07-18,16.057,16.086,15.931,15.951,309929,0
2016-07-19,16.009,16.096,15.941,15.98,234794,0
2016-07-20,16.047,16.22,16.047,16.163,342742,0
2016-07-21,16.047,16.096,15.994,16.028,272378,0
2016-07-22,16.211,16.269,16.173,16.173,208224,0
2016-07-25,16.471,16.529,16.403,16.403,484674,0
2016-07-26,16.423,16.519,16.336,16.336,205407,0
2016-07-27,16.606,17.183,16.596,17.155,1621860,0
2016-07-28,19.014,19.474,18.86,19.331,2443736,0
2016-07-29,19.331,19.37,19.024,19.312,1437778,0
2016-08-01,18.888,19.178,18.484,19.11,576042,0
2016-08-02,19.37,19.403,19.148,19.341,805109,0
2016-08-03,19.438,19.746,19.428,19.746,540567,0
2016-08-04,19.688,19.861,19.688,19.833,347259,0
2016-08-05,19.476,19.727,19.418,19.698,376061,0
2016-08-08,19.92,20.112,19.813,20.083,749258,0
2016-08-09,19.89,20.064,19.861,19.91,742852,0
2016-08-10,20.083,20.68,20.064,20.603,1051272,0
2016-08-11,20.738,20.781,20.603,20.68,398785,0
2016-08-12,20.95,21.012,20.825,20.998,318020,0
2016-08-15,20.998,21.277,20.998,21.036,428034,0
2016-08-16,21.113,21.199,21.036,21.036,318206,0
2016-08-17,20.94,21.046,20.806,20.95,490569,0
2016-08-18,21.422,21.595,21.422,21.576,357531,0
2016-08-19,21.489,21.514,21.325,21.403,225216,0
2016-08-22,21.229,21.373,21.19,21.296,307745,0
2016-08-23,20.699,21.027,20.69,21.017,728411,0
2016-08-24,20.834,20.844,20.647,20.786,507369,0
2016-08-25,20.555,20.747,20.497,20.738,725127,0
2016-08-26,20.825,21.123,20.815,20.912,575956,0
2016-08-29,20.632,20.92,20.632,20.815,334374,0
2016-08-30,20.747,20.815,20.651,20.661,354105,0
2016-08-31,20.41,20.487,20.199,20.286,484060,0
2016-09-01,20.314,20.541,20.266,20.41,310783,0
2016-09-02,20.709,20.796,20.623,20.757,286790,0
2016-09-06,20.526,20.69,20.459,20.68,254819,0
2016-09-07,20.989,21.123,20.95,21.104,361995,0
2016-09-08,21.104,21.268,21.056,21.085,340880,0
2016-09-09,20.651,20.709,20.41,20.439,509756,0
2016-09-12,20.42,20.912,20.391,20.892,409847,0
2016-09-13,20.767,20.815,20.459,20.593,388297,0
2016-09-14,20.786,21.34,20.786,21.036,1707365,0
2016-09-15,20.853,21.263,20.829,21.2,1171588,0
2016-09-16,21.113,21.2,20.873,20.979,492808,0
2016-09-19,20.969,21.123,20.912,20.95,846941,0
2016-09-20,20.969,20.998,20.853,20.93,336402,0
2016-09-21,20.95,21.234,20.902,21.21,409984,0
2016-09-22,21.321,21.504,21.301,21.4,220258,0
2016-09-23,21.212,21.454,21.153,21.281,440838,0
2016-09-26,21.489,21.766,21.4,21.588,332356,0
2016-09-27,21.361,21.756,21.351,21.697,313541,0
2016-09-28,22.043,22.191,21.993,22.191,427262,0
2016-09-29,22.231,22.28,21.984,22.112,372370,0
2016-09-30,22.102,22.28,22.102,22.211,255103,0
2016-10-03,22.864,23.457,22.864,23.259,1123431,0
2016-10-04,23.081,23.249,22.982,23.071,531689,0
2016-10-05,23.131,23.249,23.061,23.15,381655,0
2016-10-06,23.289,23.338,22.992,23.111,387987,0
2016-10-07,22.676,22.879,22.577,22.814,454751,0
2016-10-10,22.794,23.131,22.769,23.012,291647,0
2016-10-11,22.785,22.785,22.438,22.478,283519,0
2016-10-12,22.092,22.162,22.003,22.127,356280,0
2016-10-13,21.875,21.875,21.618,21.756,440836,0
2016-10-14,21.924,21.998,21.776,21.786,270801,0
2016-10-17,21.598,21.885,21.598,21.756,214371,0
2016-10-18,21.786,21.806,21.628,21.628,220514,0
2016-10-19,21.4,21.628,21.331,21.509,178561,0
2016-10-20,21.469,21.499,21.321,21.39,169418,0
2016-10-21,20.985,21.301,20.906,21.202,293285,0
2016-10-24,21.222,21.276,21.153,21.242,353797,0
2016-10-25,21.103,21.267,20.955,21.262,549675,0
2016-10-26,24.436,25.583,24.377,24.94,4362501,0
2016-10-27,24.12,24.2,23.813,23.872,1518372,0
2016-10-28,23.843,24.12,23.843,23.892,720697,0
2016-10-31,23.833,24.05,23.813,23.981,487937,0
2016-11-01,24.011,24.327,23.971,24.12,383347,0
2016-11-02,24.129,24.288,24.021,24.08,279254,0
2016-11-03,23.971,24.055,23.922,23.942,387714,0
2016-11-04,23.892,23.942,23.635,23.773,358617,0
2016-11-07,24.505,24.693,24.456,24.619,433514,0
2016-11-08,24.565,24.733,24.515,24.624,307638,0
2016-11-09,24.535,24.615,24.189,24.327,578419,0
2016-11-10,24.04,24.159,23.645,23.912,551246,0
2016-11-11,23.665,24.05,23.595,24.026,383434,0
2016-11-14,23.417,23.882,23.358,23.872,451451,0
2016-11-15,24.1,24.545,24.08,24.485,451150,0
2016-11-16,24.436,24.832,24.426,24.723,706590,0
2016-11-17,24.881,24.96,24.743,24.901,305036,0
2016-11-18,24.98,25.019,24.772,24.891,265478,0
2016-11-21,24.752,24.99,24.713,24.772,339036,0
2016-11-22,24.228,24.505,24.12,24.485,649070,0
2016-11-23,24.209,24.347,24.07,24.129,491345,0
2016-11-25,24.149,24.367,24.139,24.258,328260,0
2016-11-28,24.001,24.258,23.892,24.129,430180,0
2016-11-29,24.07,24.298,23.951,24.12,572900,0
2016-11-30,24.426,24.485,24.189,24.209,411218,0
2016-12-01,23.922,24.238,23.764,24.218,985507,0
2016-12-02,23.793,24.218,23.754,24.144,563486,0
2016-12-05,23.951,24.431,23.951,24.396,312628,0
2016-12-06,23.823,24.139,23.783,24.07,366441,0
2016-12-07,23.872,24.199,23.793,24.179,428904,0
2016-12-08,23.872,24.07,23.862,23.932,339758,0
2016-12-09,23.744,23.823,23.566,23.605,247164,0
2016-12-12,23.447,23.675,23.329,23.655,667067,0
2016-12-13,23.526,24.139,23.467,24.055,413335,0
2016-12-14,23.991,24.1,23.793,23.833,462546,0
2016-12-15,24.04,24.169,23.932,24.021,354985,0
2016-12-16,23.942,24.505,23.932,24.347,531366,0
2016-12-19,24.08,24.466,24.031,24.307,346142,0
2016-12-20,24.228,24.327,24.169,24.307,186218,0
2016-12-21,24.12,24.446,24.04,24.1,287639,0
2016-12-22,24.238,24.278,24.031,24.1,319450,0
2016-12-23,23.912,24.04,23.892,23.951,191422,0
2016-12-27,24.169,24.416,24.149,24.288,275378,0
2016-12-28,24.327,24.466,24.199,24.228,231454,0
2016-12-29,24.535,24.772,24.476,24.545,435577,0
2016-12-30,24.624,24.762,24.441,24.495,244528,0
2017-01-03,24.565,24.733,24.456,24.614,586027,0
2017-01-04,25.019,25.188,25.019,25.099,468137,0
2017-01-05,25.089,25.316,25.089,25.247,212574,0
2017-01-06,24.851,25.059,24.787,24.841,416865,0
2017-01-09,24.654,25.118,24.624,24.98,372944,0
2017-01-10,25.01,25.099,24.891,24.97,488593,0
2017-01-11,25.277,25.573,25.217,25.573,597978,0
2017-01-12,25.277,25.316,25.039,25.128,260364,0
2017-01-13,25.01,25.385,24.98,25.247,362993,0
2017-01-17,25.316,25.366,25.16,25.277,439711,0
2017-01-18,24.96,25.395,24.93,25.356,559447,0
2017-01-19,25.039,25.207,25,25.059,290475,0
2017-01-20,24.97,25.099,24.802,24.871,353775,0
2017-01-23,24.762,25.138,24.762,25.099,691271,0
2017-01-24,24.743,25.465,24.713,25.346,1165926,0
2017-01-25,29.568,29.568,28.382,28.678,2525344,0
2017-01-26,28.688,28.896,28.441,28.738,1112040,0
2017-01-27,28.945,29.092,28.807,28.955,327426,0
2017-01-30,28.54,28.619,28.273,28.5,384542,0
2017-01-31,28.659,28.678,28.184,28.352,436073,0
2017-02-01,28.144,28.451,28.036,28.144,388175,0
2017-02-02,28.767,28.827,28.421,28.639,612077,0
2017-02-03,28.718,28.866,28.678,28.777,320014,0
2017-02-06,28.372,28.54,28.342,28.52,245104,0
2017-02-07,28.817,29.094,28.698,28.985,400557,0
2017-02-08,28.728,28.955,28.609,28.945,348477,0
2017-02-09,28.708,28.931,28.649,28.837,361892,0
2017-02-10,29.153,29.173,28.985,29.044,195556,0
2017-02-13,29.183,29.262,29.005,29.044,291745,0
2017-02-14,29.341,29.381,29.094,29.242,238243,0
2017-02-15,29.173,29.292,29.133,29.193,187104,0
2017-02-16,29.222,29.331,29.122,29.262,215321,0
2017-02-17,28.936,29.064,28.876,29.034,186318,0
2017-02-21,29.074,29.143,28.96,29.104,205518,0
2017-02-22,28.767,28.98,28.738,28.916,235057,0
2017-02-23,28.945,28.995,28.698,28.718,184880,0
2017-02-24,28.263,28.774,28.204,28.649,222757,0
2017-02-27,28.609,28.827,28.553,28.708,205897,0
2017-02-28,28.718,28.777,28.461,28.491,210441,0
2017-03-01,28.332,28.817,28.214,28.748,276804,0
2017-03-02,28.53,28.599,28.154,28.164,260421,0
2017-03-03,28.57,28.738,28.461,28.669,250336,0
2017-03-06,28.926,28.936,28.52,28.856,313499,0
2017-03-07,28.688,29.158,28.54,28.975,640757,0
2017-03-08,29.232,29.44,29.054,29.41,759343,0
2017-03-09,29.193,29.292,29.094,29.193,273718,0
2017-03-10,29.262,29.43,29.193,29.242,289710,0
2017-03-13,29.875,30.726,29.667,30.577,792642,0
2017-03-14,30.36,30.498,30.063,30.152,517398,0
2017-03-15,30.3,30.627,30.172,30.518,309329,0
2017-03-16,30.983,31.24,30.824,31.052,417719,0
2017-03-17,31.072,31.26,31.002,31.121,295319,0
2017-03-20,30.834,31.101,30.795,31.032,277711,0
2017-03-21,31.527,31.566,30.473,30.498,552854,0
2017-03-22,30.666,30.874,30.508,30.795,221478,0
2017-03-23,31.022,31.24,30.923,31.121,196539,0
2017-03-24,31.339,31.546,31.22,31.339,206824,0
2017-03-27,30.973,31.21,30.775,31.111,224068,0
2017-03-28,31.022,31.146,30.874,31.032,271870,0
2017-03-29,30.983,31.457,30.953,31.398,239000,0
2017-03-30,31.378,31.813,31.368,31.705,246928,0
2017-03-31,31.26,31.599,31.26,31.517,234460,0
2017-04-03,31.339,31.536,31.032,31.339,343089,0
2017-04-04,31.536,31.556,31.24,31.398,186849,0
2017-04-05,31.269,31.368,30.805,30.834,416712,0
2017-04-06,31.072,31.082,30.874,30.993,325826,0
2017-04-07,31.012,31.358,30.98,31.21,613105,0
2017-04-10,31.24,31.388,31.111,31.151,208903,0
2017-04-11,31.101,31.161,30.726,31.022,164542,0
2017-04-12,31.319,31.378,30.973,31.072,242769,0
2017-04-13,30.755,30.983,30.656,30.666,185272,0
2017-04-17,30.765,30.933,30.706,30.874,122258,0
2017-04-18,30.696,30.775,30.528,30.656,283678,0
2017-04-19,30.805,30.874,30.587,30.696,189303,0
2017-04-20,30.894,31.012,30.79,30.963,403671,0
2017-04-21,30.637,30.755,30.488,30.646,625629,0
2017-04-24,30.508,30.617,30.3,30.459,649950,0
2017-04-25,31.398,31.685,31.022,31.438,1261404,0
2017-04-26,33.613,33.761,32.272,32.466,1602212,0
2017-04-27,32.555,32.595,32.167,32.288,913749,0
2017-04-28,32.822,33.167,32.595,32.812,749288,0
2017-05-01,32.763,33.143,32.634,33.099,516296,0
2017-05-02,33.653,33.999,33.465,33.85,572255,0
2017-05-03,33.811,33.87,33.643,33.672,401626,0
2017-05-04,33.564,33.712,33.396,33.524,585356,0
2017-05-05,33.732,34.137,33.682,34.038,543409,0
2017-05-08,34.009,34.009,33.821,33.89,290455,0
2017-05-09,34.187,34.305,34.078,34.147,314004,0
2017-05-10,34.325,34.483,34.147,34.246,323071,0
2017-05-11,34.216,34.305,33.979,34.147,180768,0
2017-05-12,34.226,34.602,34.226,34.513,235379,0
2017-05-15,34.988,35.146,34.82,34.988,353125,0
2017-05-16,35.631,35.72,35.344,35.561,331042,0
2017-05-17,35.344,35.354,34.365,34.375,484359,0
2017-05-18,34.226,34.671,34.088,34.404,714011,0
2017-05-19,34.671,34.919,34.671,34.731,458315,0
2017-05-22,34.869,34.988,34.652,34.889,393224,0
2017-05-23,35.116,35.186,34.894,35.092,284993,0
2017-05-24,35.255,35.512,35.225,35.443,369393,0
2017-05-25,35.937,36.708,35.898,36.55,1233721,0
2017-05-26,36.313,36.57,36.155,36.511,707600,0
2017-05-30,36.194,36.463,36.115,36.372,339066,0
2017-05-31,36.382,36.481,35.937,36.066,301029,0
2017-06-01,36.283,36.471,36.232,36.402,405677,0
2017-06-02,36.61,37.035,36.53,37.005,277209,0
2017-06-05,36.797,37.015,36.635,36.699,187416,0
2017-06-06,36.966,37.242,36.936,37.104,334243,0
2017-06-07,37.529,37.618,37.193,37.559,482620,0
2017-06-08,37.589,37.915,37.44,37.885,356740,0
2017-06-09,37.668,37.826,35.888,36.352,777405,0
2017-06-12,35.621,35.68,34.76,35.532,767341,0
2017-06-13,35.848,36.392,35.789,36.273,581688,0
2017-06-14,36.145,36.234,35.344,35.65,531891,0
2017-06-15,35.087,35.571,34.988,35.551,485152,0
2017-06-16,35.957,36.372,35.917,36.263,418222,0
2017-06-19,36.54,36.886,36.54,36.837,240922,0
2017-06-20,36.333,36.56,35.996,36.026,277400,0
2017-06-21,36.461,36.629,36.352,36.481,197647,0
2017-06-22,36.432,36.619,36.244,36.521,141215,0
2017-06-23,36.471,36.827,36.422,36.649,225881,0
2017-06-26,36.985,37.114,36.382,36.471,254247,0
2017-06-27,36.372,36.56,36.056,36.155,313007,0
2017-06-28,36.194,36.708,35.957,36.61,322107,0
2017-06-29,36.056,36.066,35.255,35.502,652791,0
2017-06-30,36.244,36.57,36.203,36.254,313570,0
2017-07-03,36.53,36.788,36.224,36.273,250266,0
2017-07-05,36.343,36.639,36.293,36.511,263976,0
2017-07-06,35.848,36.343,35.739,36.076,447088,0
2017-07-07,35.927,36.669,35.888,36.521,355271,0
2017-07-10,36.521,37.153,36.441,37.045,393789,0
2017-07-11,36.491,37.341,36.303,37.282,643956,0
2017-07-12,38.004,38.79,37.974,38.755,721233,0
2017-07-13,38.162,38.419,37.875,38.291,537344,0
2017-07-14,38.024,38.528,37.968,38.439,241249,0
2017-07-17,38.587,38.657,38.192,38.449,219362,0
2017-07-18,37.776,38.034,37.668,37.885,506605,0
2017-07-19,37.935,38.083,37.846,38.004,392657,0
2017-07-20,37.796,38.36,37.638,38.306,300659,0
2017-07-21,37.727,38.419,37.697,38.399,414751,0
2017-07-24,38.627,40.367,38.568,40.298,1701026,0
2017-07-25,37.796,37.796,35.631,36.145,3479916,0
2017-07-26,37.025,37.099,36.689,36.926,1637741,0
2017-07-27,36.748,36.847,34.83,35.433,1056906,0
2017-07-28,35.611,36.085,35.453,36.036,811158,0
2017-07-31,36.145,36.283,35.621,35.64,524489,0
2017-08-01,35.838,35.967,35.225,35.66,480247,0
2017-08-02,36.056,36.125,35.512,35.789,747645,0
2017-08-03,35.631,36.076,35.433,36.076,728565,0
2017-08-04,35.7,35.858,35.205,35.364,637540,0
2017-08-07,35.453,35.838,35.433,35.818,404655,0
2017-08-08,35.828,35.947,35.462,35.551,327491,0
2017-08-09,35.344,35.527,35.147,35.294,354407,0
2017-08-10,34.889,34.988,34.068,34.117,620477,0
2017-08-11,34.078,34.543,34.014,34.414,337831,0
2017-08-14,34.572,34.839,34.543,34.681,300776,0
2017-08-15,34.444,34.71,34.365,34.553,373660,0
2017-08-16,34.483,34.77,34.424,34.741,281087,0
2017-08-17,34.75,34.82,34.216,34.236,292838,0
2017-08-18,34.197,34.315,33.969,33.979,305604,0
2017-08-21,34.177,34.335,33.989,34.266,230880,0
2017-08-22,34.513,34.731,34.503,34.632,317881,0
2017-08-23,34.572,34.75,34.515,34.671,356344,0
2017-08-24,34.76,34.79,34.325,34.424,218038,0
2017-08-25,34.711,34.8,34.563,34.652,187279,0
2017-08-28,34.741,34.769,34.474,34.612,113181,0
2017-08-29,34.444,34.721,34.444,34.582,222892,0
2017-08-30,34.513,34.81,34.454,34.691,383448,0
2017-08-31,34.859,35.008,34.76,34.948,475654,0
2017-09-01,35.116,35.195,34.612,34.661,210964,0
2017-09-05,34.76,34.78,34.157,34.464,393656,0
2017-09-06,34.701,34.77,34.464,34.572,208197,0
2017-09-07,35.393,35.492,35.136,35.334,581751,0
2017-09-08,35.472,35.482,35.245,35.393,213952,0
2017-09-11,36.461,36.57,36.254,36.392,524460,0
2017-09-12,36.649,36.689,36.283,36.343,236553,0
2017-09-13,36.58,36.748,36.323,36.659,330175,0
2017-09-14,36.639,36.886,36.53,36.718,199805,0
2017-09-15,36.649,36.867,36.57,36.778,225305,0
2017-09-18,36.966,37.262,36.956,37.104,296407,0
2017-09-19,37.589,37.776,37.351,37.411,295212,0
2017-09-20,37.331,37.549,36.531,36.985,317864,0
2017-09-21,36.728,36.728,36.254,36.303,312804,0
2017-09-22,36.461,36.679,36.402,36.57,342239,0
2017-09-25,36.45,36.5,35.87,36.16,412589,0
2017-09-26,36.03,36.2599,35.83,35.95,264874,0
2017-09-27,35.8,36.36,35.8,36.2,240018,0
2017-09-28,36.22,36.51,36.14,36.44,245121,0
2017-09-29,36.17,36.53,35.92,36.44,340365,0
2017-10-02,36.16,36.505,36.1,36.27,224708,0
2017-10-03,36.23,36.34,36.0657,36.2,240019,0
2017-10-04,36.35,36.41,36.06,36.13,263693,0
2017-10-05,36.01,36.15,35.74,35.82,245705,0
2017-10-06,35.35,35.63,35.27,35.51,273776,0
2017-10-09,35.66,35.9631,35.62,35.67,183170,0
2017-10-10,36.1,36.15,35.73,35.91,150162,0
2017-10-11,36.09,36.46,36.03,36.07,235024,0
2017-10-12,36.07,36.38,36.05,36.26,179043,0
2017-10-13,36.43,36.53,36.36,36.51,189933,0
2017-10-16,36.44,36.64,36.4,36.47,130190,0
2017-10-17,36.78,37.08,36.6181,36.72,198872,0
2017-10-18,36.93,37.03,36.79,36.8,195129,0
2017-10-19,36.7,36.703,36.48,36.61,260612,0
2017-10-20,36.32,36.86,36.26,36.71,534810,0
2017-10-23,36.51,37.22,36.4799,37.15,896820,0
2017-10-24,35.31,35.38,34.4,34.57,2193650,0
2017-10-25,34.79,35.02,34,34.1,1471026,0
2017-10-26,34.06,34.724,34.02,34.42,412166,0
2017-10-27,34.55,34.77,34.38,34.66,388323,0
2017-10-30,34.92,35.05,34.77,34.98,414635,0
2017-10-31,35.5,35.9,35.37,35.83,463854,0
2017-11-01,36.35,36.5,35.85,35.98,566116,0
2017-11-02,35.83,35.8825,35.449,35.53,420792,0
2017-11-03,35.96,36.18,35.93,36.05,346318,0
2017-11-06,36.15,36.54,36.15,36.49,345338,0
2017-11-07,36.5,36.64,36.29,36.37,248440,0
2017-11-08,36.07,36.32,36.03,36.17,383847,0
2017-11-09,35.65,35.72,35.16,35.6,593443,0
2017-11-10,35.32,35.52,35.295,35.46,252738,0
