Date,Open,High,Low,Close,Volume,OpenInt
2011-08-29,116.86,148.96,116.43,148.96,241,0
2011-08-30,145.54,161.38,145.54,154.1,335,0
2011-08-31,162.66,162.66,154.1,157.95,276,0
2011-09-01,139.12,157.95,139.12,156.24,438,0
2011-09-02,141.26,157.51,125.42,156.67,289,0
2011-09-06,151.96,154.1,147.68,154.1,102,0
2011-09-07,149.82,154.1,136.98,148.53,304,0
2011-09-08,145.54,147.25,139.97,144.25,378,0
2011-09-09,144.68,145.54,127.13,143.83,305,0
2011-09-12,130.98,145.11,130.98,142.97,259,0
2011-09-13,137.4,145.11,132.27,136.55,507,0
2011-09-14,128.42,149.82,128.42,148.11,711,0
2011-09-15,136.98,147.68,136.98,146.39,166,0
2011-09-16,143.4,149.82,134.41,146.82,424,0
2011-09-19,134.84,151.96,134.84,145.11,322,0
2011-09-20,142.54,151.96,141.69,147.68,361,0
2011-09-21,149.82,149.82,128.42,142.11,641,0
2011-09-22,129.7,136.55,122.42,124.14,260,0
2011-09-23,123.71,132.7,123.71,124.99,153,0
2011-09-26,119.85,134.84,119.85,122.85,126,0
2011-09-27,122.42,142.97,117.71,123.71,235,0
2011-09-28,123.71,129.7,118.14,127.13,161,0
2011-09-29,119,127.13,117.29,127.13,129,0
2011-09-30,128.84,128.84,116.98,128.42,144,0
2011-10-03,128.42,128.42,111.29,123.71,575,0
2011-10-04,122.85,124.14,111.72,124.14,492,0
2011-10-05,124.14,126.7,121.99,124.99,155,0
2011-10-06,116.43,124.14,115.57,123.28,144,0
2011-10-07,116,123.71,113.86,123.71,267,0
2011-10-10,117.71,124.14,109.58,113.43,165,0
2011-10-11,116.86,124.56,103.59,115.15,1028,0
2011-10-12,119.43,119.43,106.58,115.15,255,0
2011-10-13,104.87,121.57,104.87,119,202,0
2011-10-14,110.87,121.57,110.87,119.43,56,0
2011-10-17,116.43,116.43,115.57,115.57,12,0
2011-10-18,110.87,117.29,110.44,117.29,110,0
2011-10-19,111.72,124.14,109.15,116.86,1195,0
2011-10-20,114.29,115.57,102.73,102.73,1091,0
2011-10-21,104.44,116,100.16,106.16,776,0
2011-10-24,101.02,111.72,96.312,105.3,760,0
2011-10-25,104.02,106.58,95.028,101.88,1535,0
2011-10-26,95.028,100.59,95.028,96.312,260,0
2011-10-27,100.16,102.73,95.028,101.45,757,0
2011-10-28,101.45,106.58,94.599,98.452,937,0
2011-10-31,98.452,100.59,95.456,100.16,228,0
2011-11-01,99.308,100.59,95.456,100.59,216,0
2011-11-02,102.73,102.73,95.884,100.59,262,0
2011-11-03,101.88,101.88,96.312,96.312,161,0
2011-11-04,98.452,102.73,87.323,93.743,693,0
2011-11-07,149.39,149.39,85.61,93.743,812,0
2011-11-08,94.171,94.599,87.323,94.599,200,0
2011-11-09,92.031,94.171,86.038,94.171,431,0
2011-11-10,94.171,94.171,87.751,89.891,1191,0
2011-11-11,86.895,94.171,86.895,94.171,367,0
2011-11-14,94.171,94.171,89.891,91.175,61,0
2011-11-15,85.61,94.171,83.042,94.171,685,0
2011-11-16,95.028,95.028,92.031,92.459,437,0
2011-11-17,92.031,94.171,92.031,94.171,431,0
2011-11-18,92.031,94.171,88.179,94.171,573,0
2011-11-21,91.175,94.171,91.175,94.171,140,0
2011-11-22,92.031,94.171,92.031,94.171,202,0
2011-11-23,92.031,94.171,89.891,94.171,342,0
2011-11-25,89.891,94.171,89.035,94.171,272,0
2011-11-28,94.171,98.88,86.895,93.743,279,0
2011-11-29,89.891,91.175,83.898,89.891,1026,0
2011-11-30,90.747,93.743,81.33,82.614,381,0
2011-12-01,83.47,91.603,81.33,85.182,944,0
2011-12-02,83.898,85.61,80.902,85.182,382,0
2011-12-05,87.323,87.323,80.902,81.758,472,0
2011-12-06,85.175,85.175,75.765,80.046,261,0
2011-12-07,80.046,80.902,68.16,78.334,307,0
2011-12-08,75.765,81.287,71.485,76.621,141,0
2011-12-09,74.481,76.621,68.916,72.769,176,0
2011-12-12,67.204,72.769,63.78,69.772,603,0
2011-12-13,65.92,70.629,60.355,68.916,455,0
2011-12-14,68.06,69.344,60.783,68.488,269,0
2011-12-15,66.776,67.632,60.783,66.348,622,0
2011-12-16,68.916,68.916,62.496,63.78,109,0
2011-12-19,55.647,62.068,42.805,59.927,5028,0
2011-12-20,63.78,63.78,53.078,56.503,1390,0
2011-12-21,60.355,60.355,53.078,57.787,907,0
2011-12-22,54.363,61.211,53.506,58.643,792,0
2011-12-23,55.219,58.215,47.514,50.51,1286,0
2011-12-27,50.51,53.506,47.086,50.082,2017,0
2011-12-28,48.37,48.37,44.089,45.93,1717,0
2011-12-29,42.805,44.089,42.377,42.805,1077,0
2011-12-30,41.093,42.805,40.665,41.521,972,0
2012-01-03,41.521,42.805,39.449,41.949,253,0
2012-01-04,41.521,41.949,39.809,41.949,122,0
2012-01-05,41.949,41.949,39.038,40.665,384,0
2012-01-06,40.665,40.665,40.656,40.665,464,0
2012-01-09,41.521,41.949,40.237,41.521,731,0
2012-01-10,41.521,41.949,40.665,41.949,248,0
2012-01-11,39.381,41.949,36.384,39.809,849,0
2012-01-12,38.953,41.949,38.525,41.093,520,0
2012-01-13,41.949,41.949,40.665,41.949,1011,0
2012-01-17,41.949,41.949,40.241,40.241,240,0
2012-01-18,41.521,41.521,40.237,41.093,201,0
2012-01-19,40.237,41.093,40.237,40.665,185,0
2012-01-20,39.381,41.093,39.381,41.093,80,0
2012-01-23,39.809,41.521,38.525,41.089,710,0
2012-01-24,41.521,41.521,39.894,41.521,146,0
2012-01-25,41.362,41.362,39.604,40.421,334,0
2012-01-26,40.237,40.237,38.534,39.804,746,0
2012-01-27,41.521,41.521,36.384,38.525,739,0
2012-01-30,38.525,38.525,34.42,38.525,782,0
2012-01-31,37.669,37.669,34.672,34.852,838,0
2012-02-01,36.384,38.525,35.528,35.956,451,0
2012-02-02,34.244,35.057,34.03,34.03,647,0
2012-02-03,32.96,35.956,32.96,34.244,792,0
2012-02-06,35.1,35.1,34.244,34.249,166,0
2012-02-07,34.244,34.672,33.024,34.672,336,0
2012-02-08,34.244,35.186,33.816,33.816,491,0
2012-02-09,34.672,34.813,33.816,34.458,842,0
2012-02-10,35.1,35.528,32.96,33.816,538,0
2012-02-13,33.388,33.388,29.964,31.217,2683,0
2012-02-14,32.104,32.318,29.536,29.536,1050,0
2012-02-15,30.392,30.82,28.894,30.606,913,0
2012-02-16,31.671,31.671,29.219,30.392,750,0
2012-02-17,30.82,30.82,30.392,30.392,1042,0
2012-02-21,29.536,29.647,25.683,27.828,3060,0
2012-02-22,27.823,28.679,26.967,27.832,634,0
2012-02-23,25.683,32.532,24.934,29.964,3078,0
2012-02-24,32.532,34.672,32.104,34.672,1525,0
2012-02-27,35.1,36.384,35.1,35.1,663,0
2012-02-28,37.241,46.658,32.96,41.093,9618,0
2012-02-29,43.233,44.089,35.956,37.669,4945,0
2012-03-01,40.237,40.237,32.613,36.363,1097,0
2012-03-02,35.528,35.956,32.746,32.99,306,0
2012-03-05,34.244,35.528,33.44,35.395,1005,0
2012-03-06,32.532,35.956,32.532,32.532,728,0
2012-03-07,32.249,35.1,32.249,32.532,610,0
2012-03-08,32.104,32.104,31.633,32.104,388,0
2012-03-09,31.676,34.249,31.667,34.244,2631,0
2012-03-12,35.1,35.1,32.536,33.388,379,0
2012-03-13,33.816,34.244,33.816,33.816,139,0
2012-03-14,32.96,33.384,30.82,30.82,503,0
2012-03-15,29.964,31.248,29.964,30.392,190,0
2012-03-16,30.392,34.672,30.392,32.104,2677,0
2012-03-19,32.532,35.1,31.633,32.104,740,0
2012-03-20,30.392,33.388,30.392,32.96,461,0
2012-03-21,32.96,33.388,32.532,33.388,148,0
2012-03-22,33.388,33.388,31.642,32.104,771,0
2012-03-23,32.104,32.104,27.823,30.392,2285,0
2012-03-26,31.676,31.676,31.248,31.248,130,0
2012-03-27,31.248,31.248,30.863,31.248,197,0
2012-03-28,29.964,30.82,28.722,29.108,1148,0
2012-03-29,30.82,30.82,28.363,30.392,875,0
2012-03-30,30.82,31.248,30.392,31.248,465,0
2012-04-02,30.392,30.82,30.392,30.434,164,0
2012-04-03,30.392,31.248,30.392,31.248,215,0
2012-04-04,30.434,31.248,30.434,30.434,105,0
2012-04-05,30.392,30.392,30.392,30.392,156,0
2012-04-09,29.964,29.994,29.108,29.964,549,0
2012-04-10,29.108,29.964,29.108,29.964,218,0
2012-04-11,29.964,29.964,29.536,29.536,167,0
2012-04-12,29.108,29.964,29.108,29.964,49,0
2012-04-13,29.964,29.964,25.897,28.679,2223,0
2012-04-16,27.395,27.823,26.111,27.395,232,0
2012-04-17,26.111,27.823,26.111,27.395,99,0
2012-04-18,28.251,30.82,27.823,29.536,722,0
2012-04-19,29.964,30.82,27.823,29.536,1175,0
2012-04-20,29.108,31.676,28.679,31.676,683,0
2012-04-23,31.676,32.96,28.251,28.679,1770,0
2012-04-24,32.489,32.489,29.108,29.108,521,0
2012-04-25,28.679,31.248,27.823,28.251,132,0
2012-04-26,29.964,29.964,27.395,27.395,3101,0
2012-04-27,26.967,28.251,26.582,28.251,190,0
2012-04-30,28.679,28.679,28.247,28.251,207,0
2012-05-01,26.967,28.679,26.539,27.395,103,0
2012-05-02,26.967,28.722,26.967,27.233,19,0
2012-05-03,28.251,28.679,26.111,26.111,395,0
2012-05-04,29.108,31.248,27.823,27.823,453,0
2012-05-07,28.251,28.251,28.251,28.251,228,0
2012-05-08,26.111,27.395,26.111,27.395,280,0
2012-05-09,27.395,27.395,26.573,26.573,40,0
2012-05-10,26.967,27.395,26.967,27.395,100,0
2012-05-11,27.395,28.679,27.395,28.679,229,0
2012-05-14,27.395,28.679,25.255,28.251,674,0
2012-05-15,27.823,29.108,27.823,28.594,82,0
2012-05-16,26.111,28.251,26.111,27.823,36,0
2012-05-17,26.539,28.17,22.259,27.395,830,0
2012-05-18,25.683,27.395,23.543,23.971,188,0
2012-05-21,24.827,26.539,23.115,25.683,252,0
2012-05-22,25.683,25.683,22.392,23.543,352,0
2012-05-23,22.687,26.967,22.687,24.399,287,0
2012-05-24,21.831,27.395,21.831,27.395,549,0
2012-05-25,26.539,27.823,26.539,26.539,37,0
2012-05-29,27.823,27.823,17.122,17.555,748,0
2012-05-30,19.262,23.372,17.935,21.403,1508,0
2012-05-31,23.115,25.426,19.305,19.305,3112,0
2012-06-01,20.118,21.403,18.834,20.461,279,0
2012-06-04,20.546,21.574,18.834,18.834,251,0
2012-06-05,18.834,23.427,18.83,19.374,748,0
2012-06-06,21.591,21.591,19.279,20.975,207,0
2012-06-07,22.687,25.683,21.262,22.259,1448,0
2012-06-08,23.971,25.683,22.259,22.259,1647,0
2012-06-11,23.115,23.971,21.403,22.259,3081,0
2012-06-12,22.687,22.691,20.118,20.118,2318,0
2012-06-13,21.403,28.251,20.546,20.598,3735,0
2012-06-14,22.259,24.395,20.546,20.975,939,0
2012-06-15,23.115,23.115,21.403,22.259,1881,0
2012-06-18,21.403,23.543,19.69,21.831,2330,0
2012-06-19,21.831,23.971,21.274,22.263,1942,0
2012-06-20,14.268,14.268,13.626,14.126,109689,0
2012-06-21,14.268,14.268,13.198,14.268,49227,0
2012-06-22,14.268,14.268,13.698,14.268,20609,0
2012-06-25,14.197,14.304,13.484,14.304,61533,0
2012-06-26,14.197,14.197,13.555,13.84,27417,0
2012-06-27,13.341,14.054,13.27,13.983,30694,0
2012-06-28,13.626,14.054,13.412,13.912,18063,0
2012-06-29,13.412,14.054,13.412,13.412,12985,0
2012-07-02,13.983,13.983,13.412,13.555,7494,0
2012-07-03,13.555,13.84,13.555,13.626,5866,0
2012-07-05,13.698,13.769,13.198,13.412,8085,0
2012-07-06,13.412,13.555,13.128,13.412,3810,0
2012-07-09,13.412,15.695,13.412,13.839,42668,0
2012-07-10,14.126,14.268,13.626,13.912,9676,0
2012-07-11,13.698,13.912,13.056,13.555,12106,0
2012-07-12,13.698,13.912,12.842,13.912,26180,0
2012-07-13,13.555,14.919,13.554,14.268,28563,0
2012-07-16,14.268,14.268,13.555,13.626,8313,0
2012-07-17,13.412,14.197,13.412,13.84,13109,0
2012-07-18,13.698,13.983,13.698,13.769,4286,0
2012-07-19,14.054,14.054,13.555,13.769,11372,0
2012-07-20,13.555,13.77,13.412,13.698,5389,0
2012-07-23,13.769,13.769,11.843,12.135,22427,0
2012-07-24,12.128,12.414,10.844,11.129,17193,0
2012-07-25,11.058,11.843,11.058,11.7,3559,0
2012-07-26,11.985,12.841,11.284,11.415,15936,0
2012-07-27,12.128,12.271,11.871,11.985,7339,0
2012-07-30,12.842,13.412,11.843,11.843,19206,0
2012-07-31,12.057,12.232,11.272,11.914,13276,0
2012-08-01,11.343,11.629,11.343,11.429,2840,0
2012-08-02,11.7,11.7,10.701,10.915,6366,0
2012-08-03,11.201,11.343,10.844,11.058,3575,0
2012-08-06,11.058,11.413,11.058,11.058,1072,0
2012-08-07,11.343,11.7,10.701,10.865,6915,0
2012-08-08,11.272,11.415,8.4184,9.4885,44122,0
2012-08-09,10.345,10.345,9.703,10.059,9870,0
2012-08-10,10.559,11.415,10.209,11.343,13999,0
2012-08-13,11.771,11.771,10.63,11.45,17259,0
2012-08-14,11.914,11.914,11.415,11.914,11594,0
2012-08-15,11.843,11.843,11.415,11.486,13277,0
2012-08-16,11.415,11.771,11.415,11.629,7707,0
2012-08-17,11.557,11.771,11.351,11.771,4498,0
2012-08-20,11.771,11.771,11.129,11.222,4325,0
2012-08-21,11.272,11.629,11.272,11.557,2902,0
2012-08-22,11.629,11.629,11.136,11.415,1112,0
2012-08-23,11.201,11.486,11.058,11.415,4231,0
2012-08-24,11.129,11.629,11.058,11.415,3105,0
2012-08-27,11.486,11.557,10.701,10.773,4663,0
2012-08-28,11.058,11.058,10.487,10.487,3001,0
2012-08-29,10.487,10.982,10.487,10.773,1605,0
2012-08-30,10.487,11.119,9.988,10.345,6800,0
2012-08-31,10.345,10.844,10.345,10.701,1959,0
2012-09-04,11.058,11.058,10.559,11.058,3215,0
2012-09-05,10.701,11.058,10.559,10.773,2659,0
2012-09-06,10.487,10.773,10.409,10.487,692,0
2012-09-07,10.559,10.63,10.059,10.502,5498,0
2012-09-10,10.559,10.559,10.131,10.202,2661,0
2012-09-11,10.202,14.554,10.202,13.056,114572,0
2012-09-12,13.912,14.625,12.77,13.341,81812,0
2012-09-13,13.555,13.555,11.557,13.341,19057,0
2012-09-14,13.912,13.912,12.057,12.984,6024,0
2012-09-17,12.984,14.554,12.984,14.411,26983,0
2012-09-18,14.625,15.346,13.27,13.983,47773,0
2012-09-19,14.839,14.982,13.94,14.625,29819,0
2012-09-20,14.91,14.91,13.626,13.84,16962,0
2012-09-21,13.912,14.554,13.769,14.554,11912,0
2012-09-24,14.839,14.839,13.555,14.268,16658,0
2012-09-25,14.34,14.625,13.484,13.555,7403,0
2012-09-26,13.27,14.268,12.842,13.127,6830,0
2012-09-27,13.626,19.548,13.626,19.548,323901,0
2012-09-28,21.331,22.687,18.05,19.762,383806,0
2012-10-01,19.976,20.546,17.764,18.478,56947,0
2012-10-02,18.121,18.906,16.302,16.48,60980,0
2012-10-03,16.409,18.05,15.339,18.05,84314,0
2012-10-04,18.478,19.262,17.122,17.479,54482,0
2012-10-05,17.336,17.835,15.838,15.838,33119,0
2012-10-08,15.695,16.765,14.268,14.554,40656,0
2012-10-09,14.554,18.549,14.268,16.979,104854,0
2012-10-10,16.409,17.336,15.767,17.051,32395,0
2012-10-11,17.479,17.479,16.409,16.409,18552,0
2012-10-12,16.409,17.051,16.409,16.765,16913,0
2012-10-15,17.122,18.406,16.765,18.335,41636,0
2012-10-16,18.264,21.688,16.064,16.765,178325,0
2012-10-17,20.19,20.19,17.193,17.835,47083,0
2012-10-18,18.121,19.476,17.764,19.405,62555,0
2012-10-19,19.262,19.976,18.549,19.186,37807,0
2012-10-22,19.191,20.975,18.406,20.332,61327,0
2012-10-23,19.69,21.403,18.977,20.903,45986,0
2012-10-24,21.545,22.615,19.262,19.904,180293,0
2012-10-25,19.69,20.546,18.05,20.404,38037,0
2012-10-26,20.761,20.761,18.977,19.624,10201,0
2012-10-31,20.19,20.618,18.549,18.62,22173,0
2012-11-01,20.618,20.618,18.977,20.402,20121,0
2012-11-02,20.832,20.975,19.405,19.619,15894,0
2012-11-05,20.047,20.047,18.763,19.12,12496,0
2012-11-06,20.047,20.114,18.549,18.834,17248,0
2012-11-07,18.906,19.048,17.835,18.264,12477,0
2012-11-08,19.048,19.048,16.765,17.193,22688,0
2012-11-09,17.835,18.406,17.193,17.907,9113,0
2012-11-12,18.406,19.191,17.908,19.191,6404,0
2012-11-13,18.692,20.118,18.406,19.191,12000,0
2012-11-14,19.191,19.762,17.407,17.55,12696,0
2012-11-15,14.982,15.695,14.411,14.982,166784,0
2012-11-16,15.053,15.053,14.411,14.982,10583,0
2012-11-19,15.125,15.267,14.268,14.982,20498,0
2012-11-20,14.696,15.025,14.554,14.91,6147,0
2012-11-21,14.91,14.982,14.625,14.982,6589,0
2012-11-23,14.768,14.982,14.625,14.982,6677,0
2012-11-26,14.696,14.982,14.625,14.982,6785,0
2012-11-27,14.625,14.896,14.554,14.554,4558,0
2012-11-28,14.839,15.695,14.268,14.554,46216,0
2012-11-29,14.981,14.982,14.625,14.658,13351,0
2012-11-30,14.982,14.982,14.411,14.696,16799,0
2012-12-03,14.625,14.91,14.482,14.625,13260,0
2012-12-04,14.625,14.91,14.482,14.768,13113,0
2012-12-05,14.554,14.91,14.554,14.554,6393,0
2012-12-06,14.554,14.982,14.554,14.839,8195,0
2012-12-07,14.696,14.839,14.482,14.839,8647,0
2012-12-10,14.675,14.982,14.675,14.768,8329,0
2012-12-11,14.982,16.052,14.625,14.91,79932,0
2012-12-12,15.695,19.405,14.982,19.405,235853,0
2012-12-13,19.619,19.619,17.122,18.192,138247,0
2012-12-14,18.264,19.405,17.479,19.048,81078,0
2012-12-17,20.261,20.761,17.621,18.192,107754,0
2012-12-18,18.05,19.262,17.336,18.763,52093,0
2012-12-19,18.763,18.906,17.908,17.978,28347,0
2012-12-20,18.335,18.977,17.835,18.549,13317,0
2012-12-21,20.332,20.332,18.05,19.048,111326,0
2012-12-24,19.334,19.334,18.264,18.335,17411,0
2012-12-26,18.192,20.903,17.907,20.19,73061,0
2012-12-27,19.69,21.331,19.69,19.897,34526,0
2012-12-28,19.976,19.976,18.549,18.906,25641,0
2012-12-31,18.62,19.191,18.122,18.264,22102,0
2013-01-02,18.549,18.834,17.336,18.834,27039,0
2013-01-03,18.549,19.12,17.907,18.763,15804,0
2013-01-04,18.906,19.976,18.834,19.548,55872,0
2013-01-07,19.619,19.69,18.62,19.405,32587,0
2013-01-08,18.406,18.406,17.457,17.55,67619,0
2013-01-09,17.621,17.667,15.553,16.765,66633,0
2013-01-10,16.409,16.836,15.981,16.266,11614,0
2013-01-11,16.551,16.682,15.767,15.767,10439,0
2013-01-14,15.909,16.252,15.481,15.695,13355,0
2013-01-15,16.052,16.623,15.553,15.562,19480,0
2013-01-16,15.481,15.624,15.053,15.624,18547,0
2013-01-17,15.481,16.095,15.481,15.767,9893,0
2013-01-18,15.695,15.838,15.196,15.624,11422,0
2013-01-22,15.481,15.481,14.769,15.125,22129,0
2013-01-23,15.053,15.481,14.482,14.554,24782,0
2013-01-24,14.554,14.696,14.347,14.625,11635,0
2013-01-25,14.768,14.91,13.983,14.268,20673,0
2013-01-28,14.062,14.425,13.983,14.197,10223,0
2013-01-29,14.482,16.337,14.054,15.553,25360,0
2013-01-30,15.838,16.409,14.839,15.125,16327,0
2013-01-31,15.339,16.337,15.06,15.981,14457,0
2013-02-01,16.195,17.122,16.038,16.623,12988,0
2013-02-04,16.48,18.406,16.337,18.264,50743,0
2013-02-05,18.549,18.549,17.058,18.478,31917,0
2013-02-06,18.548,18.548,17.835,17.978,10831,0
2013-02-07,19.262,19.265,16.979,17.122,69088,0
2013-02-08,17.051,17.907,15.838,16.623,15681,0
2013-02-11,16.48,17.764,15.695,17.764,19527,0
2013-02-12,17.693,17.907,17.122,17.479,21485,0
2013-02-13,17.052,17.407,16.13,16.266,10359,0
2013-02-14,16.266,16.623,15.624,15.624,13728,0
2013-02-15,15.553,16.266,15.339,16.052,11244,0
2013-02-19,15.909,16.337,15.624,16.123,7094,0
2013-02-20,15.909,16.113,15.267,15.553,8905,0
2013-02-21,15.196,15.41,14.839,15.196,10331,0
2013-02-22,15.196,15.695,14.982,15.267,13724,0
2013-02-25,16.837,18.906,16.694,17.122,232756,0
2013-02-26,17.479,17.479,15.695,16.551,39825,0
2013-02-27,16.979,17.051,16.266,16.409,20796,0
2013-02-28,16.266,17.051,16.059,16.409,17689,0
2013-03-01,16.623,16.623,15.624,15.767,20474,0
2013-03-04,15.981,15.981,15.481,15.481,9044,0
2013-03-05,15.909,16.409,15.481,15.695,17331,0
2013-03-06,15.981,16.337,15.481,15.553,17663,0
2013-03-07,15.553,16.116,15.553,15.767,16437,0
2013-03-08,15.695,16.252,15.695,16.13,10638,0
2013-03-11,16.266,17.336,16.195,17.193,31177,0
2013-03-12,17.122,17.336,15.553,16.765,21624,0
2013-03-13,16.837,17.122,16.052,16.195,11242,0
2013-03-14,16.337,16.48,16.052,16.136,3598,0
2013-03-15,16.337,17.122,16.123,16.765,12609,0
2013-03-18,16.837,17.479,16.765,17.265,10032,0
2013-03-19,17.407,17.479,16.337,16.979,8485,0
2013-03-20,16.979,17.193,16.195,16.337,11584,0
2013-03-21,16.166,16.451,15.981,15.981,8862,0
2013-03-22,16.195,16.409,15.553,16.337,12407,0
2013-03-25,16.48,16.48,15.624,15.695,4715,0
2013-03-26,15.767,16.409,15.553,16.266,10842,0
2013-03-27,16.979,17.835,15.339,15.41,33438,0
2013-03-28,15.767,15.838,15.339,15.41,8963,0
2013-04-01,15.696,15.696,14.768,15.053,21019,0
2013-04-02,14.91,15.053,13.84,14.839,21040,0
2013-04-03,14.768,15.481,14.411,15.196,5016,0
2013-04-04,14.982,15.367,14.768,14.839,3726,0
2013-04-05,14.482,14.91,14.268,14.268,3658,0
2013-04-08,14.482,14.861,13.912,14.268,12829,0
2013-04-09,14.482,14.625,14.127,14.268,5026,0
2013-04-10,14.126,15.403,14.126,14.411,8224,0
2013-04-11,14.34,14.91,14.268,14.34,8100,0
2013-04-12,14.425,14.625,14.411,14.418,3607,0
2013-04-15,14.482,14.625,13.983,14.197,9211,0
2013-04-16,14.411,14.625,13.698,13.698,12703,0
2013-04-17,13.698,13.698,12.128,13.412,26605,0
2013-04-18,12.842,12.984,12.406,12.628,11059,0
2013-04-19,12.628,13.484,12.628,13.341,43402,0
2013-04-22,13.198,13.27,13.056,13.127,5845,0
2013-04-23,12.913,13.269,12.913,13.056,19296,0
2013-04-24,13.127,13.555,13.127,13.334,6874,0
2013-04-25,13.27,13.534,12.842,12.913,8163,0
2013-04-26,12.985,12.991,12.628,12.984,7051,0
2013-04-29,12.984,13.698,12.984,13.698,7699,0
2013-04-30,13.555,13.84,12.984,13.27,11210,0
2013-05-01,13.27,13.27,12.271,12.485,12952,0
2013-05-02,12.769,12.977,12.485,12.842,4423,0
2013-05-03,12.485,12.842,12.271,12.842,8337,0
2013-05-06,12.628,12.842,12.485,12.556,6292,0
2013-05-07,12.485,12.842,12.414,12.485,6786,0
2013-05-08,12.485,12.913,12.271,12.271,10077,0
2013-05-09,12.485,12.485,12.271,12.271,5426,0
2013-05-10,12.128,12.128,11.736,11.736,9544,0
2013-05-13,11.7,12.057,11.486,11.914,15514,0
2013-05-14,12.057,12.842,12.057,12.521,25921,0
2013-05-15,12.628,12.628,11.743,12.057,11047,0
2013-05-16,12.199,12.478,11.843,11.985,4446,0
2013-05-17,12.128,12.285,11.914,12.057,7017,0
2013-05-20,11.843,12.128,11.557,11.771,12316,0
2013-05-21,11.771,12.057,11.771,11.843,5754,0
2013-05-22,12.057,12.057,11.129,11.399,11161,0
2013-05-23,11.343,11.486,9.631,9.703,88728,0
2013-05-24,9.1318,9.4171,9.0604,9.2745,1597363,0
2013-05-28,9.56,9.631,9.1318,9.2745,258869,0
2013-05-29,9.2745,9.4171,9.1318,9.3458,162082,0
2013-05-30,9.3458,9.988,9.2745,9.4885,401583,0
2013-05-31,9.703,9.845,9.4885,9.631,256672,0
2013-06-03,9.631,9.845,9.4885,9.4885,101651,0
2013-06-04,9.4885,9.56,9.1318,9.2031,141323,0
2013-06-05,9.2745,9.2745,8.2043,8.6324,238296,0
2013-06-06,8.7037,9.4171,8.6324,9.4171,200756,0
2013-06-07,9.631,10.202,9.1318,9.988,515547,0
2013-06-10,10.345,10.345,9.3458,9.703,283064,0
2013-06-11,9.4171,9.56,9.0604,9.3458,119036,0
2013-06-12,9.4171,9.4171,8.9177,8.9891,116820,0
2013-06-13,9.1318,9.703,8.7037,9.4171,165230,0
2013-06-14,9.56,9.624,9.1318,9.2745,93771,0
2013-06-17,9.4171,9.4171,8.9177,9.0604,94247,0
2013-06-18,8.9891,9.56,8.9891,9.4171,79133,0
2013-06-19,9.2745,9.4171,9.0604,9.3458,86638,0
2013-06-20,9.1318,9.2745,8.9891,9.1318,53324,0
2013-06-21,9.2031,9.2031,8.4897,8.7394,149654,0
2013-06-24,8.7751,8.7751,8.347,8.7751,123459,0
2013-06-25,8.8464,8.907,8.347,8.6324,83930,0
2013-06-26,8.6324,9.0604,8.4897,9.0604,127434,0
2013-06-27,9.0604,9.1318,8.7037,8.7751,72707,0
2013-06-28,8.7751,8.9177,8.561,8.561,41711,0
2013-07-01,8.7751,9.2745,8.7046,9.2031,90292,0
2013-07-02,9.2745,9.988,9.2745,9.56,246376,0
2013-07-03,9.631,9.988,9.56,9.774,54907,0
2013-07-05,9.988,10.059,9.56,9.703,85773,0
2013-07-08,9.845,9.988,9.4885,9.4885,64335,0
2013-07-09,9.4885,9.56,9.0604,9.1318,77705,0
2013-07-10,9.0604,9.56,9.0604,9.4171,59931,0
2013-07-11,9.56,10.345,9.4171,9.917,392597,0
2013-07-12,10.059,10.059,9.631,9.845,147317,0
2013-07-15,9.2031,9.631,9.0604,9.4171,292890,0
2013-07-16,9.3458,9.56,9.196,9.3458,71155,0
2013-07-17,9.3458,9.3458,9.2031,9.2745,37645,0
2013-07-18,9.2745,9.2745,8.9177,9.1318,96767,0
2013-07-19,9.1318,9.2745,8.9891,8.9891,44239,0
2013-07-22,8.9891,9.2031,8.9177,9.0604,53462,0
2013-07-23,9.0604,9.1746,8.9177,8.9891,50435,0
2013-07-24,9.0604,9.2031,8.9177,9.2031,44233,0
2013-07-25,9.2745,9.988,9.0604,9.774,186535,0
2013-07-26,9.845,9.917,9.631,9.845,80908,0
2013-07-29,9.988,11.058,9.845,10.915,404100,0
2013-07-30,11.415,11.557,10.345,10.559,202368,0
2013-07-31,10.701,10.987,10.059,10.915,159751,0
2013-08-01,10.987,10.987,10.58,10.773,85064,0
2013-08-02,10.773,10.98,10.487,10.63,58548,0
2013-08-05,10.701,10.773,10.131,10.273,103944,0
2013-08-06,10.345,10.416,9.917,10.201,150930,0
2013-08-07,10.131,10.487,9.988,10.238,59773,0
2013-08-08,10.345,10.345,10.059,10.131,71136,0
2013-08-09,10.202,10.844,10.202,10.63,102425,0
2013-08-12,10.773,11.129,10.559,10.559,102129,0
2013-08-13,10.559,10.701,10.273,10.416,64868,0
2013-08-14,10.487,10.559,9.917,10.131,121107,0
2013-08-15,10.059,10.345,9.631,10.345,82919,0
2013-08-16,10.345,10.416,10.059,10.202,40733,0
2013-08-19,10.345,10.701,9.917,10.059,67939,0
2013-08-20,9.988,10.273,9.917,10.273,21643,0
2013-08-21,10.487,10.487,9.917,10.202,59028,0
2013-08-22,10.273,10.559,10.131,10.345,42939,0
2013-08-23,10.629,10.629,10.131,10.202,27079,0
2013-08-26,10.416,10.487,10.202,10.416,37033,0
2013-08-27,10.273,10.416,10.059,10.131,38261,0
2013-08-28,10.131,10.202,9.988,10.059,34480,0
2013-08-29,10.273,10.345,9.917,10.202,45274,0
2013-08-30,10.131,10.345,10.131,10.131,18490,0
2013-09-03,10.202,10.559,10.202,10.416,37345,0
2013-09-04,10.416,11.343,10.345,11.129,260302,0
2013-09-05,11.343,11.985,11.201,11.629,259271,0
2013-09-06,11.771,12.342,11.058,11.985,267368,0
2013-09-09,12.199,12.913,12.199,12.628,193787,0
2013-09-10,12.913,13.056,11.843,12.128,167383,0
2013-09-11,12.199,12.842,12.057,12.699,97691,0
2013-09-12,12.842,13.198,12.556,12.842,101692,0
2013-09-13,12.913,13.555,12.485,12.699,228872,0
2013-09-16,12.699,13.056,12.342,12.699,133015,0
2013-09-17,12.842,12.913,12.556,12.699,49813,0
2013-09-18,12.699,12.699,12.414,12.628,83278,0
2013-09-19,12.556,13.27,12.556,12.984,112959,0
2013-09-20,12.984,13.127,12.77,13.127,67781,0
2013-09-23,13.056,13.27,12.842,13.127,60060,0
2013-09-24,13.198,14.982,12.984,14.768,409002,0
2013-09-25,15.339,15.553,14.625,15.41,344780,0
2013-09-26,15.481,15.695,12.913,13.769,520578,0
2013-09-27,13.555,14.554,12.984,14.054,171501,0
2013-09-30,13.912,14.411,13.484,13.84,74038,0
2013-10-01,13.84,14.625,13.769,14.411,81650,0
2013-10-02,14.411,14.91,13.983,14.054,101133,0
2013-10-03,14.197,14.34,13.341,13.555,128087,0
2013-10-04,13.555,14.126,13.555,13.912,57204,0
2013-10-07,13.983,13.983,13.484,13.698,59138,0
2013-10-08,13.698,13.84,12.984,13.056,113173,0
2013-10-09,13.127,13.198,12.271,12.842,76769,0
2013-10-10,13.698,13.698,12.984,13.412,49225,0
2013-10-11,13.484,13.555,13.127,13.341,36633,0
2013-10-14,13.341,13.341,12.984,13.127,42794,0
2013-10-15,13.056,13.484,13.056,13.056,51714,0
2013-10-16,13.198,13.912,12.984,13.484,44294,0
2013-10-17,13.626,14.268,13.555,14.126,99016,0
2013-10-18,14.197,14.411,13.769,13.983,58086,0
2013-10-21,14.126,14.34,13.84,14.054,54008,0
2013-10-22,14.268,14.34,13.84,13.983,60273,0
2013-10-23,13.127,14.054,12.699,13.127,171084,0
2013-10-24,13.341,13.555,12.842,13.127,72552,0
2013-10-25,13.127,13.198,12.842,12.842,51026,0
2013-10-28,13.412,13.412,12.77,13.127,34033,0
2013-10-29,13.056,13.412,12.913,13.056,14424,0
2013-10-30,13.127,13.341,12.984,13.056,19932,0
2013-10-31,13.198,13.341,12.913,13.127,25115,0
2013-11-01,13.27,13.412,12.913,12.984,29030,0
2013-11-04,12.984,13.412,12.842,13.341,26480,0
2013-11-05,13.484,13.484,13.127,13.27,47728,0
2013-11-06,13.27,13.412,12.842,12.913,37832,0
2013-11-07,12.842,13.341,11.629,12.128,144810,0
2013-11-08,12.414,12.628,11.557,12.128,48822,0
2013-11-11,12.342,12.342,11.771,12.057,35371,0
2013-11-12,12.271,12.271,11.629,11.629,45317,0
2013-11-13,11.771,11.843,11.058,11.343,64885,0
2013-11-14,11.415,11.629,11.058,11.201,37300,0
2013-11-15,11.272,11.914,11.129,11.843,40355,0
2013-11-18,12.057,12.057,11.486,11.7,24333,0
2013-11-19,11.557,11.843,11.272,11.557,40660,0
2013-11-20,11.7,12.128,11.343,11.771,41462,0
2013-11-21,11.771,11.985,11.557,11.7,19190,0
2013-11-22,11.914,12.056,11.771,11.843,31453,0
2013-11-25,11.985,13.912,11.985,13.626,198411,0
2013-11-26,13.769,14.054,13.198,13.698,68894,0
2013-11-27,13.84,13.912,13.412,13.769,35057,0
2013-11-29,13.912,13.912,13.555,13.626,10877,0
2013-12-02,13.626,13.84,13.27,13.555,41673,0
2013-12-03,13.555,13.912,13.484,13.912,43260,0
2013-12-04,13.912,13.912,13.198,13.769,28273,0
2013-12-05,13.84,14.482,13.626,13.84,79070,0
2013-12-06,14.197,14.197,13.698,13.698,23436,0
2013-12-09,13.698,13.767,12.628,12.842,82585,0
2013-12-10,12.842,12.984,12.556,12.77,14073,0
2013-12-11,12.842,12.913,12.199,12.628,46508,0
2013-12-12,12.77,12.77,12.414,12.556,12311,0
2013-12-13,12.485,13.056,12.414,12.913,32015,0
2013-12-16,12.842,13.769,12.842,13.127,78788,0
2013-12-17,13.198,13.698,12.984,13.484,29828,0
2013-12-18,13.626,14.126,13.555,14.126,55451,0
2013-12-19,14.126,15.339,14.126,14.91,143829,0
2013-12-20,15.053,15.695,14.482,14.982,128872,0
2013-12-23,15.41,15.695,14.696,15.267,62292,0
2013-12-24,15.41,15.411,14.768,15.053,22382,0
2013-12-26,15.125,15.909,14.982,15.125,47469,0
2013-12-27,15.339,15.339,14.625,14.91,31665,0
2013-12-30,14.91,15.624,14.839,14.982,74683,0
2013-12-31,14.982,15.624,14.91,15.267,116481,0
2014-01-02,15.267,16.979,15.125,16.551,213888,0
2014-01-03,16.623,17.621,16.123,16.266,101770,0
2014-01-06,16.266,16.837,16.052,16.195,37188,0
2014-01-07,16.409,16.623,15.838,16.195,48359,0
2014-01-08,16.48,17.122,16.123,16.979,57554,0
2014-01-09,17.122,18.05,16.908,17.336,117995,0
2014-01-10,17.336,18.121,16.266,16.908,84223,0
2014-01-13,17.051,17.55,16.551,16.551,51962,0
2014-01-14,16.551,17.55,16.409,16.979,60428,0
2014-01-15,17.336,18.406,17.265,17.835,65491,0
2014-01-16,18.121,20.332,17.907,19.904,262018,0
2014-01-17,19.976,20.261,18.977,19.548,117253,0
2014-01-21,19.833,19.976,18.906,19.548,50013,0
2014-01-22,19.405,20.19,19.191,19.619,47742,0
2014-01-23,19.619,19.762,19.048,19.262,49228,0
2014-01-24,19.334,19.334,17.55,17.764,213339,0
2014-01-27,17.907,18.406,14.982,16.979,176713,0
2014-01-28,16.979,17.621,16.765,17.479,42234,0
2014-01-29,17.479,17.479,16.623,16.979,25806,0
2014-01-30,17.407,17.621,16.337,17.621,30921,0
2014-01-31,17.621,18.121,17.265,17.907,35155,0
2014-02-03,18.05,18.121,16.765,17.265,51104,0
2014-02-04,17.193,17.69,16.979,17.122,33743,0
2014-02-05,16.979,17.122,15.981,16.551,62247,0
2014-02-06,16.908,17.479,15.981,16.409,78873,0
2014-02-07,16.908,17.407,16.266,16.979,49564,0
2014-02-10,17.122,18.906,16.979,18.478,82244,0
2014-02-11,18.62,18.684,17.051,17.621,79664,0
2014-02-12,18.05,18.335,17.122,17.336,52338,0
2014-02-13,17.336,18.192,17.265,17.479,31169,0
2014-02-14,17.621,17.835,17.193,17.621,14701,0
2014-02-18,17.764,18.47,17.693,18.121,30046,0
2014-02-19,18.264,18.335,17.764,17.835,32071,0
2014-02-20,18.05,18.121,17.621,17.835,56690,0
2014-02-21,17.835,17.976,17.265,17.407,35584,0
2014-02-24,17.693,17.907,17.4,17.621,35212,0
2014-02-25,17.764,18.549,17.407,17.835,71100,0
2014-02-26,18.406,18.549,17.907,18.121,64840,0
2014-02-27,18.192,18.906,17.978,18.834,52858,0
2014-02-28,18.62,19.262,18.335,18.478,101440,0
2014-03-03,18.05,18.478,17.265,18.192,48762,0
2014-03-04,18.462,18.833,18.121,18.549,33651,0
2014-03-05,18.692,19.262,18.549,18.834,32495,0
2014-03-06,18.834,18.907,18.121,18.478,51195,0
2014-03-07,17.835,18.906,17.835,18.799,45525,0
2014-03-10,18.906,19.191,18.549,18.977,51931,0
2014-03-11,18.977,19.976,18.977,19.476,65333,0
2014-03-12,19.405,19.619,18.549,19.334,58615,0
2014-03-13,23.614,27.681,23.186,23.472,1356403,0
2014-03-14,23.472,24.256,21.759,22.758,232126,0
2014-03-17,23.472,23.686,21.759,22.401,60539,0
2014-03-18,22.473,22.473,20.646,21.26,107855,0
2014-03-19,21.117,21.895,20.832,21.759,70047,0
2014-03-20,21.617,21.618,20.689,20.903,59260,0
2014-03-21,21.189,21.189,19.762,19.976,89070,0
2014-03-24,20.19,20.261,18.478,19.405,93377,0
2014-03-25,19.405,19.904,18.549,18.692,45816,0
2014-03-26,18.763,19.048,17.693,17.978,57666,0
2014-03-27,18.121,18.335,17.407,17.835,45981,0
2014-03-28,18.05,18.192,16.837,17.693,37952,0
2014-03-31,19.262,19.262,17.693,18.763,91163,0
2014-04-01,18.977,20.19,18.874,19.762,71289,0
2014-04-02,19.762,20.047,18.977,19.334,50108,0
2014-04-03,17.122,17.693,16.052,16.337,763190,0
2014-04-04,16.694,16.905,15.053,15.481,232229,0
2014-04-07,16.052,16.08,14.482,14.839,177751,0
2014-04-08,14.982,14.982,14.197,14.482,158808,0
2014-04-09,14.768,16.551,14.768,15.981,222848,0
2014-04-10,15.981,16.694,14.982,15.41,65789,0
2014-04-11,14.839,15.481,14.34,14.482,89977,0
2014-04-14,14.696,15.196,14.268,14.411,94274,0
2014-04-15,14.625,15.053,14.268,14.982,116085,0
2014-04-16,15.125,16.694,14.625,16.48,99675,0
2014-04-17,16.48,16.765,15.695,15.909,47107,0
2014-04-21,16.052,16.123,15.339,15.553,35185,0
2014-04-22,15.624,16.265,15.41,15.553,38338,0
2014-04-23,15.624,15.767,15.196,15.624,24910,0
2014-04-24,15.838,15.909,15.125,15.481,23735,0
2014-04-25,15.196,15.767,14.625,15.125,52123,0
2014-04-28,15.624,15.624,14.411,14.839,44300,0
2014-04-29,14.839,15.125,14.34,14.982,41061,0
2014-04-30,14.982,15.103,14.482,14.91,28873,0
2014-05-01,14.554,15.695,14.554,15.196,29269,0
2014-05-02,15.196,15.385,14.768,15.267,14013,0
2014-05-05,15.339,15.624,14.839,15.535,25449,0
2014-05-06,15.339,15.553,14.91,14.982,23858,0
2014-05-07,14.982,14.982,14.126,14.126,111874,0
2014-05-08,14.126,14.554,13.199,13.698,81373,0
2014-05-09,13.555,13.912,13.412,13.626,27479,0
2014-05-12,13.983,14.554,13.698,13.84,20861,0
2014-05-13,13.912,14.126,13.911,13.912,16179,0
2014-05-14,13.912,14.268,13.912,13.912,12893,0
2014-05-15,13.698,14.054,12.984,13.412,31480,0
2014-05-16,13.769,14.126,12.984,14.054,25558,0
2014-05-19,14.111,14.268,13.829,13.983,15614,0
2014-05-20,13.769,14.554,13.626,13.983,21577,0
2014-05-21,13.84,13.983,13.698,13.769,7626,0
2014-05-22,14.04,14.04,13.626,13.698,16025,0
2014-05-23,14.126,14.126,13.626,13.912,22733,0
2014-05-27,14.197,14.768,13.912,14.411,61147,0
2014-05-28,14.482,14.982,14.268,14.768,26509,0
2014-05-29,14.625,15.802,14.625,15.517,60272,0
2014-05-30,15.339,15.48,14.554,14.839,52315,0
2014-06-02,14.625,14.839,14.411,14.696,17906,0
2014-06-03,14.554,14.91,14.411,14.768,16556,0
2014-06-04,14.768,15.267,14.696,15.196,21743,0
2014-06-05,14.982,15.553,14.982,15.267,26648,0
2014-06-06,15.481,15.553,15.053,15.41,12071,0
2014-06-09,15.267,15.981,15.267,15.481,23898,0
2014-06-10,15.553,15.767,15.125,15.624,17171,0
2014-06-11,15.624,15.767,15.339,15.767,20328,0
2014-06-12,15.767,16.409,15.624,15.909,28968,0
2014-06-13,15.767,16.195,15.695,16.123,13633,0
2014-06-16,16.052,16.409,15.909,16.052,48232,0
2014-06-17,16.052,16.409,15.694,16.409,41765,0
2014-06-18,16.409,16.765,16.052,16.551,47248,0
2014-06-19,16.48,16.765,16.052,16.48,30794,0
2014-06-20,16.195,16.692,16.123,16.337,20488,0
2014-06-23,16.409,16.694,16.195,16.623,26106,0
2014-06-24,16.694,16.694,16.123,16.195,33849,0
2014-06-25,16.266,16.409,15.838,16.409,26297,0
2014-06-26,16.195,16.551,16.052,16.052,11214,0
2014-06-27,15.838,16.409,15.838,16.337,16940,0
2014-06-30,16.337,16.409,15.909,15.909,17386,0
2014-07-01,15.981,16.409,15.838,16.195,13284,0
2014-07-02,16.409,18.05,16.195,16.837,136708,0
2014-07-03,16.979,17.265,16.48,16.765,23304,0
2014-07-07,16.837,17.193,16.551,16.765,30153,0
2014-07-08,16.551,17.051,16.48,16.765,53690,0
2014-07-09,16.908,17.122,16.552,16.765,7317,0
2014-07-10,16.48,16.694,16.052,16.266,19460,0
2014-07-11,16.337,16.551,16.052,16.195,12521,0
2014-07-14,16.123,16.765,16.123,16.337,7699,0
2014-07-15,16.551,16.623,15.481,15.909,28439,0
2014-07-16,15.695,15.695,11.486,14.696,242395,0
2014-07-17,14.839,14.839,13.919,14.197,44326,0
2014-07-18,14.197,14.197,13.412,13.555,41822,0
2014-07-21,13.555,13.912,13.5,13.626,9040,0
2014-07-22,13.698,14.268,13.627,14.054,15580,0
2014-07-23,13.983,14.34,13.983,14.126,25662,0
2014-07-24,14.197,14.482,13.698,13.84,16111,0
2014-07-25,13.84,14.126,13.627,13.769,7902,0
2014-07-28,12.984,13.912,12.913,13.555,12674,0
2014-07-29,13.555,13.983,13.555,13.77,5115,0
2014-07-30,13.84,14.126,13.127,13.27,70333,0
2014-07-31,13.198,13.484,12.984,13.412,14597,0
2014-08-01,13.27,13.484,13.127,13.27,13565,0
2014-08-04,13.484,13.484,12.699,12.842,18364,0
2014-08-05,12.77,13.127,12.699,12.984,9458,0
2014-08-06,13.056,13.198,12.984,13.198,6980,0
2014-08-07,13.198,13.84,13.197,13.626,6246,0
2014-08-08,13.912,14.054,13.341,13.555,44402,0
2014-08-11,13.626,13.698,12.77,12.842,36692,0
2014-08-12,12.699,12.842,12.128,12.271,40650,0
2014-08-13,12.414,12.414,11.557,11.914,34347,0
2014-08-14,12.128,12.984,12.128,12.628,18589,0
2014-08-15,13.055,13.055,12.343,12.628,6339,0
2014-08-18,12.628,13.056,11.7,12.128,24982,0
2014-08-19,12.057,12.128,11.914,12.057,15672,0
2014-08-20,11.944,12.699,11.944,12.414,15502,0
2014-08-21,12.485,12.556,11.985,12.342,7954,0
2014-08-22,12.342,12.699,12.128,12.556,7621,0
2014-08-25,12.556,12.913,11.771,11.843,64911,0
2014-08-26,11.843,12.121,11.201,11.629,69769,0
2014-08-27,11.914,12.057,11.557,11.914,10849,0
2014-08-28,12.057,12.199,11.914,12.199,9035,0
2014-08-29,12.199,12.485,12.128,12.342,15091,0
2014-09-02,12.414,12.485,12.057,12.128,11642,0
2014-09-03,12.128,12.342,12.057,12.271,7437,0
2014-09-04,12.271,12.342,11.843,12.057,10550,0
2014-09-05,12.128,12.342,11.985,12.199,4552,0
2014-09-08,12.271,12.769,12.271,12.342,19419,0
2014-09-09,12.199,12.485,12.057,12.342,7780,0
2014-09-10,12.342,12.628,12.057,12.485,7606,0
2014-09-11,12.485,12.628,12.342,12.485,22935,0
2014-09-12,12.485,12.556,11.914,12.199,18582,0
2014-09-15,12.057,12.128,11.843,11.985,11903,0
2014-09-16,11.914,12.199,11.843,11.843,5813,0
2014-09-17,11.843,12.128,11.843,11.985,3543,0
2014-09-18,11.985,12.199,11.843,11.843,11122,0
2014-09-19,11.771,11.985,11.771,11.843,12722,0
2014-09-22,12.057,12.057,11.486,11.486,6184,0
2014-09-23,11.486,11.7,11.343,11.353,14168,0
2014-09-24,11.771,12.271,11.272,11.343,6486,0
2014-09-25,11.272,11.557,11.272,11.272,4397,0
2014-09-26,11.343,11.693,11.272,11.629,12790,0
2014-09-29,11.629,12.221,11.629,11.843,22231,0
2014-09-30,11.985,11.985,11.415,11.843,8603,0
2014-10-01,11.7,12.485,11.272,11.415,15845,0
2014-10-02,11.486,11.771,11.272,11.343,16407,0
2014-10-03,11.272,11.629,10.844,10.915,40093,0
2014-10-06,10.915,11.415,10.773,10.915,41177,0
2014-10-07,10.773,11.058,9.774,9.988,68844,0
2014-10-08,9.988,10.059,8.7751,9.2736,73970,0
2014-10-09,9.2745,9.2745,8.561,8.7037,69927,0
2014-10-10,8.561,9.1318,8.561,8.7037,32957,0
2014-10-13,8.7037,8.8464,8.347,8.6324,18362,0
2014-10-14,8.7037,8.7751,8.4184,8.4897,23726,0
2014-10-15,8.7037,8.9891,8.4897,8.561,28027,0
2014-10-16,8.9177,9.631,8.6877,9.3458,47670,0
2014-10-17,9.56,9.988,9.2031,9.631,40161,0
2014-10-20,9.845,9.845,9.3458,9.631,19331,0
2014-10-21,9.703,10.273,9.631,9.631,9834,0
2014-10-22,9.845,9.845,9.4171,9.631,8790,0
2014-10-23,9.845,9.845,9.4171,9.631,5320,0
2014-10-24,9.774,9.917,9.4171,9.56,33949,0
2014-10-27,9.56,9.774,9.4171,9.631,13093,0
2014-10-28,9.774,9.774,9.1318,9.3458,91375,0
2014-10-29,9.4885,9.631,9.0604,9.631,22167,0
2014-10-30,9.631,9.774,9.4171,9.631,15913,0
2014-10-31,9.631,10.131,9.631,10.059,34253,0
2014-11-03,10.059,10.273,9.703,9.845,12926,0
2014-11-04,9.845,9.845,9.631,9.845,12856,0
2014-11-05,9.845,10.13,9.631,9.774,9493,0
2014-11-06,9.703,9.845,9.2887,9.4885,14245,0
2014-11-07,9.418,9.845,9.418,9.631,16108,0
2014-11-10,9.631,9.703,9.418,9.56,14801,0
2014-11-11,9.917,9.917,9.4885,9.56,24368,0
2014-11-12,9.4885,10.13,9.4885,10.059,16237,0
2014-11-13,10.202,10.345,9.845,9.845,15625,0
2014-11-14,9.845,10.273,9.845,10.059,5594,0
2014-11-17,10.059,10.701,9.56,9.631,26675,0
2014-11-18,9.56,10.202,9.4171,9.774,8315,0
2014-11-19,9.703,10.131,9.703,9.988,8881,0
2014-11-20,9.917,10.323,9.846,10.131,10672,0
2014-11-21,9.774,10.345,9.774,10.202,19105,0
2014-11-24,10.131,11.272,10.131,11.201,44473,0
2014-11-25,12.057,12.342,10.987,12.057,49136,0
2014-11-26,11.985,12.414,11.557,11.914,36388,0
2014-11-28,11.843,12.128,11.593,11.771,9006,0
2014-12-01,11.914,11.914,10.701,11.485,43657,0
2014-12-02,11.557,11.842,11.129,11.201,21912,0
2014-12-03,11.129,11.201,10.701,10.844,13382,0
2014-12-04,11.486,13.555,11.486,12.199,107871,0
2014-12-05,12.271,13.555,11.843,13.198,85174,0
2014-12-08,13.484,13.84,12.913,12.984,48532,0
2014-12-09,13.056,13.412,11.914,12.556,49306,0
2014-12-10,12.556,12.77,11.993,12.414,41713,0
2014-12-11,12.342,12.485,12.057,12.271,23845,0
2014-12-12,12.199,12.556,12.199,12.199,7474,0
2014-12-15,12.342,12.842,11.771,11.843,14813,0
2014-12-16,11.771,12.342,11.415,11.985,10487,0
2014-12-17,12.128,12.699,11.486,12.342,22350,0
2014-12-18,12.057,12.556,11.914,12.199,16981,0
2014-12-19,12.414,12.842,12.057,12.842,24404,0
2014-12-22,12.342,12.842,12.271,12.414,13947,0
2014-12-23,12.271,12.77,11.771,11.843,25690,0
2014-12-24,11.7,12.414,11.129,12.128,50635,0
2014-12-26,12.057,12.414,11.771,12.199,20239,0
2014-12-29,12.414,12.842,12.06,12.556,41473,0
2014-12-30,12.77,12.842,12.128,12.271,29725,0
2014-12-31,12.414,12.699,12.199,12.628,27265,0
2015-01-02,12.628,13.055,12.344,12.913,25603,0
2015-01-05,13.056,13.626,12.628,13.198,32818,0
2015-01-06,13.484,13.484,12.984,13.27,19877,0
2015-01-07,13.626,13.626,13.128,13.27,15468,0
2015-01-08,13.626,14.126,13.341,13.626,79327,0
2015-01-09,13.555,13.84,13.27,13.484,27699,0
2015-01-12,13.555,13.769,13.198,13.484,28655,0
2015-01-13,13.412,13.698,12.77,13.412,30195,0
2015-01-14,13.484,13.484,12.556,13.127,40525,0
2015-01-15,13.127,13.555,12.628,12.77,40914,0
2015-01-16,12.842,13.84,12.77,13.412,33838,0
2015-01-20,13.698,14.625,13.626,14.054,31805,0
2015-01-21,13.912,14.482,13.626,13.912,43763,0
2015-01-22,13.769,13.912,13.341,13.555,18978,0
2015-01-23,13.27,14.197,13.198,13.769,41174,0
2015-01-26,13.983,14.482,13.555,13.698,65228,0
2015-01-27,13.698,14.34,13.555,14.268,43695,0
2015-01-28,13.983,14.91,13.776,14.554,62741,0
2015-01-29,4.1378,4.4945,3.7098,3.9238,1403190,0
2015-01-30,3.8525,3.988,3.5386,3.5671,294603,0
2015-02-02,3.4244,3.637,2.9322,3.067,289290,0
2015-02-03,2.925,3.1954,2.8558,3.1034,94878,0
2015-02-04,3.139,3.1926,2.9971,3.0798,51903,0
2015-02-05,2.9964,3.3531,2.9336,3.1747,111856,0
2015-02-06,3.0677,3.3245,3.0677,3.139,45926,0
2015-02-09,3.2817,3.3388,3.0684,3.2817,48331,0
2015-02-10,3.2817,3.3531,3.139,3.2104,58265,0
2015-02-11,3.3488,3.3488,3.0534,3.0677,34564,0
2015-02-12,3.0035,3.281,3.0035,3.281,59620,0
2015-02-13,3.4958,3.4958,3.2104,3.2104,55816,0
2015-02-17,3.2104,3.2639,3.0677,3.082,76175,0
2015-02-18,3.0713,3.2639,3.0106,3.1248,32138,0
2015-02-19,3.2104,3.4958,2.9964,3.3531,265665,0
2015-02-20,3.3459,3.3459,3.1398,3.2746,66798,0
2015-02-23,3.2817,3.388,3.1462,3.2318,115261,0
2015-02-24,3.2104,3.3887,3.1747,3.2375,27100,0
2015-02-25,3.281,3.281,3.1819,3.2175,29463,0
2015-02-26,3.1819,3.7026,3.1819,3.4958,207153,0
2015-02-27,3.5671,4.2092,3.5671,3.8525,505592,0
2015-03-02,3.9952,4.3519,3.8525,3.9952,177679,0
2015-03-03,3.9952,4.0665,3.6384,3.7811,140269,0
2015-03-04,3.7811,4.5659,3.7098,4.2092,282877,0
2015-03-05,4.2805,4.5659,3.9952,4.1378,207298,0
2015-03-06,4.0665,4.0665,3.7811,3.9952,95484,0
2015-03-09,3.8525,3.9238,3.7098,3.7811,84074,0
2015-03-10,3.8525,3.8525,3.4958,3.5671,41378,0
2015-03-11,3.6384,3.8525,3.4958,3.5671,33123,0
2015-03-12,3.5671,3.6384,3.4958,3.6384,44630,0
2015-03-13,3.5671,3.6384,3.3531,3.4958,63035,0
2015-03-16,3.3531,3.4958,3.3531,3.4244,24474,0
2015-03-17,3.5671,3.6384,3.4244,3.5671,48037,0
2015-03-18,3.5671,3.6384,3.4958,3.6384,28693,0
2015-03-19,3.5671,3.7098,3.5671,3.6384,20507,0
2015-03-20,3.7098,3.7098,3.4244,3.4958,63133,0
2015-03-23,3.4958,3.5671,3.3531,3.4244,73492,0
2015-03-24,3.3531,3.5671,3.3531,3.4958,21124,0
2015-03-25,3.4244,3.5671,3.2817,3.3531,17928,0
2015-03-26,3.2104,3.3531,3.0677,3.2817,23339,0
2015-03-27,3.2817,3.2817,3.139,3.2104,12209,0
2015-03-30,3.2817,3.2817,3.139,3.2104,9475,0
2015-03-31,3.4244,3.4244,3.1426,3.3038,15906,0
2015-04-01,3.4958,3.4958,3.2817,3.2817,14802,0
2015-04-02,3.2817,3.7098,3.2817,3.4244,116509,0
2015-04-06,3.4958,3.5671,3.3531,3.3531,61647,0
2015-04-07,3.4208,3.545,3.2104,3.2824,57510,0
2015-04-08,3.3531,3.3531,3.139,3.2817,52186,0
2015-04-09,3.2824,3.3566,3.1405,3.1876,33613,0
2015-04-10,3.2104,3.6384,3.2104,3.4958,124626,0
2015-04-13,3.4958,3.5671,3.3531,3.4244,49999,0
2015-04-14,3.4958,3.7811,3.4244,3.7811,280326,0
2015-04-15,3.8525,3.8525,3.4958,3.5478,90910,0
2015-04-16,3.4394,3.7455,3.4394,3.7091,42162,0
2015-04-17,3.5671,3.7098,3.4244,3.4958,59012,0
2015-04-20,3.5671,3.9523,3.495,3.8311,128152,0
2015-04-21,3.9595,4.9939,3.9231,4.9939,1165804,0
2015-04-22,4.7228,4.7799,3.8525,3.988,479268,0
2015-04-23,4.0665,4.1378,3.9238,3.9238,98722,0
2015-04-24,4.0665,4.1378,3.9238,3.9952,71599,0
2015-04-27,3.9952,4.1378,3.9238,3.9238,123224,0
2015-04-28,4.0665,4.0665,3.9238,3.9952,53728,0
2015-04-29,3.9952,4.2805,3.9238,4.2092,84145,0
2015-04-30,4.1378,4.2092,3.9952,3.9952,44574,0
2015-05-01,3.9952,4.0665,3.9238,3.9238,59628,0
2015-05-04,4.0665,4.0665,3.9238,3.9952,20283,0
2015-05-05,3.9238,4.0665,3.9238,4.0665,52760,0
2015-05-06,4.0594,4.0644,3.9295,3.9952,14686,0
2015-05-07,3.9959,4.0437,3.6006,3.7348,88890,0
2015-05-08,3.7098,3.9238,3.6384,3.9238,45906,0
2015-05-11,4.0665,4.0665,3.7098,3.9238,15054,0
2015-05-12,4.038,4.038,3.7169,3.8525,48578,0
2015-05-13,3.8525,3.8525,3.7098,3.7098,12826,0
2015-05-14,3.7098,3.8525,3.7098,3.7098,18040,0
2015-05-15,3.8168,3.8168,3.7098,3.7669,31260,0
2015-05-18,3.7811,3.8525,3.7098,3.764,29603,0
2015-05-19,3.5671,3.8525,3.5671,3.7811,29450,0
2015-05-20,3.7098,3.7811,3.7098,3.7811,18741,0
2015-05-21,3.9238,3.9238,3.7098,3.8525,19050,0
2015-05-22,3.8525,3.9238,3.7811,3.9238,23143,0
2015-05-26,3.8525,3.9024,3.7604,3.7804,19688,0
2015-05-27,3.7098,4.4945,3.7098,3.9952,233607,0
2015-05-28,3.8953,3.9787,3.8346,3.9152,59107,0
2015-05-29,3.9238,3.9238,3.7811,3.9238,29394,0
2015-06-01,3.8525,3.9231,3.789,3.856,23886,0
2015-06-02,3.9595,3.9595,3.7918,3.8867,7195,0
2015-06-03,3.9238,3.9238,3.8525,3.8525,11438,0
2015-06-04,3.9238,3.9952,3.8525,3.9952,32786,0
2015-06-05,4.0665,4.4232,4.0665,4.2092,537636,0
2015-06-08,4.2092,4.2092,3.9238,3.9952,84074,0
2015-06-09,3.9959,4.0308,3.7811,3.8881,70294,0
2015-06-10,3.9952,3.9952,3.8525,3.9238,38744,0
2015-06-11,4.0665,4.0665,3.8617,3.8617,19916,0
2015-06-12,3.8525,3.9952,3.8525,3.9238,42991,0
2015-06-15,3.9238,3.9952,3.8525,3.9952,19863,0
2015-06-16,3.9952,3.9952,3.8525,3.9952,67394,0
2015-06-17,3.9238,4.2092,3.9238,4.2092,100390,0
2015-06-18,4.2805,4.3519,3.9238,3.9952,79631,0
2015-06-19,4.1378,4.1378,3.8525,3.9238,55619,0
2015-06-22,3.9952,4.0665,3.9238,3.9952,28105,0
2015-06-23,3.9952,4.4232,3.9952,4.3768,278273,0
2015-06-24,4.2805,4.3519,3.9952,3.9952,121415,0
2015-06-25,3.8525,3.8525,3.3531,3.4958,263898,0
2015-06-26,3.4244,3.4244,3.2104,3.2817,105675,0
2015-06-29,3.2817,3.2817,2.9964,3.139,53952,0
2015-06-30,3.2432,3.2461,3.0677,3.1961,29276,0
2015-07-01,3.0677,3.2104,2.925,3.139,70464,0
2015-07-02,3.139,3.139,2.9964,3.139,26955,0
2015-07-06,3.139,3.2817,2.9964,3.2104,40580,0
2015-07-07,3.2104,3.2104,3.0677,3.139,10317,0
2015-07-08,3.139,3.139,2.9964,3.0677,58255,0
2015-07-09,3.139,3.2817,3.0677,3.2817,38491,0
2015-07-10,3.139,3.2104,3.139,3.2104,7640,0
2015-07-13,3.2104,3.2104,3.139,3.2104,7472,0
2015-07-14,3.1462,3.2639,3.1176,3.2104,31793,0
2015-07-15,3.2018,3.2525,3.0791,3.2104,87911,0
2015-07-16,3.139,3.2817,2.9964,3.2104,26479,0
2015-07-17,3.139,3.2817,3.139,3.2104,8901,0
2015-07-20,3.139,3.2104,3.0677,3.139,9322,0
2015-07-21,3.2104,3.2104,3.0677,3.0677,18446,0
2015-07-22,3.0677,3.139,2.9964,3.139,12293,0
2015-07-23,3.0677,3.139,2.9964,3.139,6336,0
2015-07-24,3.139,3.139,2.9964,3.139,17143,0
2015-07-27,3.139,3.139,2.925,3.139,33725,0
2015-07-28,3.139,3.2104,3.0677,3.0677,16933,0
2015-07-29,3.0677,3.139,2.9964,3.0677,12223,0
2015-07-30,3.0677,3.139,2.925,3.0677,31385,0
2015-07-31,3.0677,3.2104,2.9964,3.139,21264,0
2015-08-03,3.0677,3.209,3.0677,3.139,5655,0
2015-08-04,3.139,3.3531,2.925,2.9964,81453,0
2015-08-05,2.9964,3.0677,2.925,2.925,17760,0
2015-08-06,2.9892,3.067,2.6753,2.818,23746,0
2015-08-07,2.7823,2.9964,2.711,2.7823,17788,0
2015-08-10,2.7823,2.9964,2.711,2.8537,32099,0
2015-08-11,2.8537,2.9957,2.8216,2.925,25679,0
2015-08-12,2.8537,2.9964,2.8537,2.925,3323,0
2015-08-13,2.925,2.9964,2.8537,2.9964,2159,0
2015-08-14,2.925,2.9964,2.8537,2.925,3925,0
2015-08-17,2.8537,2.9964,2.7823,2.925,7135,0
2015-08-18,2.7823,2.9964,2.7823,2.925,5649,0
2015-08-19,2.8537,3.139,2.8537,2.925,43845,0
2015-08-20,3.0677,3.0677,2.8537,2.8537,11088,0
2015-08-21,2.9964,2.9964,2.711,2.8537,20044,0
2015-08-24,2.5041,2.925,2.5041,2.7445,31516,0
2015-08-25,2.925,2.9964,2.7823,2.8537,11438,0
2015-08-26,2.8537,2.8537,2.711,2.7823,6266,0
2015-08-27,2.8537,2.925,2.711,2.8537,14073,0
2015-08-28,2.7823,2.925,2.711,2.8537,12237,0
2015-08-31,2.8537,3.0677,2.8537,3.0677,32170,0
2015-09-01,3.0677,3.0677,2.925,2.925,4360,0
2015-09-02,2.925,3.0677,2.925,3.0677,6154,0
2015-09-03,2.9964,3.0677,2.925,2.9964,4108,0
2015-09-04,2.9964,3.0677,2.925,2.9964,22049,0
2015-09-08,3.0677,3.0677,2.925,3.0677,16162,0
2015-09-09,3.0677,3.0677,2.8537,2.9964,24881,0
2015-09-10,2.9814,3.0891,2.8544,2.8551,16254,0
2015-09-11,2.925,2.925,2.925,2.925,3252,0
2015-09-14,2.8537,2.9964,2.8537,2.8537,7668,0
2015-09-15,2.8537,3.0677,2.8537,2.8537,16386,0
2015-09-16,2.925,2.9964,2.7823,2.7823,25525,0
2015-09-17,2.9821,2.9821,2.8537,2.925,19363,0
2015-09-18,2.8537,2.925,2.711,2.925,11565,0
2015-09-21,2.925,2.9964,2.711,2.8537,9658,0
2015-09-22,2.7823,2.8537,2.497,2.711,24978,0
2015-09-23,2.711,2.711,2.497,2.5683,28258,0
2015-09-24,2.5683,2.7317,2.462,2.6397,23902,0
2015-09-25,2.6397,2.711,2.4256,2.497,22764,0
2015-09-28,2.4328,2.6218,2.2687,2.3543,15091,0
2015-09-29,2.3543,2.497,2.2829,2.2829,10933,0
2015-09-30,2.3543,2.3543,2.2116,2.2116,8621,0
2015-10-01,2.2116,2.4256,2.2116,2.3543,3785,0
2015-10-02,2.5683,2.5683,2.2829,2.4256,6210,0
2015-10-05,2.4827,2.4827,2.2137,2.3115,13984,0
2015-10-06,2.2829,2.4256,2.2829,2.4256,4261,0
2015-10-07,2.4256,2.4256,2.2829,2.3543,4570,0
2015-10-08,2.4256,2.4256,2.2829,2.3543,7569,0
2015-10-09,2.3543,2.3543,2.2116,2.2829,6126,0
2015-10-12,2.2829,2.2829,2.1403,2.2687,15875,0
2015-10-13,2.3543,2.3543,1.9262,1.9976,31020,0
2015-10-14,2.2116,2.2116,1.9976,1.9976,23675,0
2015-10-15,1.9976,2.1403,1.9976,2.1403,49256,0
2015-10-16,2.1403,2.2116,1.9976,2.0689,32183,0
2015-10-19,2.0297,2.1403,1.9961,2.0682,43955,0
2015-10-20,2.1403,2.1403,1.9262,1.9262,30198,0
2015-10-21,1.9976,2.0689,1.5695,1.9976,77962,0
2015-10-22,2.1403,2.1403,1.9976,2.1403,52018,0
2015-10-23,2.0689,2.0689,1.9976,1.9976,33767,0
2015-10-26,1.9976,2.1403,1.9262,1.9976,22063,0
2015-10-27,1.9976,1.9976,1.9262,1.9262,5593,0
2015-10-28,2.0689,2.0689,1.9262,1.9976,14312,0
2015-10-29,1.9976,2.0689,1.9976,1.9976,17424,0
2015-10-30,1.9976,2.0689,1.9976,1.9976,23002,0
2015-11-02,2.0261,2.0332,1.9619,2.0332,21335,0
2015-11-03,1.9976,2.2116,1.9976,2.2116,65964,0
2015-11-04,2.2401,2.2401,2.1403,2.2116,6355,0
2015-11-05,2.2116,2.2116,1.9976,1.9976,26226,0
2015-11-06,2.1403,2.1403,1.9976,1.9976,9139,0
2015-11-09,2.0261,2.1046,1.9976,1.9976,4279,0
2015-11-10,2.0689,2.0689,1.9976,1.9976,8845,0
2015-11-11,1.9976,2.2116,1.9976,2.1403,12980,0
2015-11-12,2.1403,2.2116,2.0689,2.2116,8453,0
2015-11-13,2.1403,2.2829,2.0689,2.0689,8158,0
2015-11-16,2.2116,2.2116,1.9976,1.9976,10864,0
2015-11-17,1.9976,2.2116,1.7835,1.8549,27348,0
2015-11-18,2.0689,2.0689,1.9262,1.9976,7373,0
2015-11-19,2.0689,2.2116,1.9976,2.1403,62026,0
2015-11-20,2.0689,2.2116,2.0689,2.0689,5341,0
2015-11-23,2.1403,2.2116,1.9976,2.1403,12223,0
2015-11-24,2.1403,2.4256,2.0689,2.3543,114926,0
2015-11-25,2.4256,2.7823,2.2829,2.3543,102479,0
2015-11-27,2.2829,2.497,2.2829,2.3543,12531,0
2015-11-30,2.2829,2.711,2.2829,2.497,119159,0
2015-12-01,2.4256,2.604,2.4185,2.497,19100,0
2015-12-02,2.4684,2.5683,2.2116,2.2837,39971,0
2015-12-03,2.355,2.355,2.2187,2.233,5217,0
2015-12-04,2.2116,2.3543,2.1403,2.2116,56404,0
2015-12-07,2.2116,2.3543,2.1403,2.2116,7709,0
2015-12-08,2.2829,2.2829,2.2116,2.2822,2166,0
2015-12-09,2.2116,2.3543,2.1403,2.2829,3827,0
2015-12-10,2.2116,2.3543,2.2116,2.2829,9070,0
2015-12-11,2.3543,2.3543,2.2116,2.2829,5173,0
2015-12-14,2.3115,2.3464,2.1474,2.2116,16409,0
2015-12-15,2.2829,2.2829,2.2116,2.2829,10499,0
2015-12-16,2.2116,2.2829,2.1403,2.2829,11214,0
2015-12-17,2.2829,2.3543,2.1403,2.2116,9616,0
2015-12-18,2.1403,2.3543,2.1403,2.2829,14732,0
2015-12-21,2.2829,2.2829,2.0689,2.2116,10499,0
2015-12-22,2.1474,2.34,2.019,2.2829,39991,0
2015-12-23,2.0689,2.2829,2.0689,2.2116,6631,0
2015-12-24,2.2615,2.2829,2.0903,2.1403,9539,0
2015-12-28,2.1003,2.2829,2.0404,2.1239,73283,0
2015-12-29,2.0832,2.2758,2.0718,2.1895,50386,0
2015-12-30,2.2045,2.2116,2.0332,2.1545,12027,0
2015-12-31,2.1403,2.2116,2.0332,2.1724,51916,0
2016-01-04,2.1403,2.2794,2.106,2.1453,8637,0
2016-01-05,2.1403,2.2708,2.1403,2.2473,15594,0
2016-01-06,2.1438,2.1453,2.0689,2.0689,19415,0
2016-01-07,2.1117,2.1752,1.9976,2.0382,32904,0
2016-01-08,1.9983,2.1403,1.9698,2.0703,15101,0
2016-01-11,2.0689,2.0689,1.6765,1.9426,40076,0
2016-01-12,1.8977,1.9255,1.7693,1.7771,9789,0
2016-01-13,1.77,1.9248,1.6409,1.6409,17482,0
2016-01-14,1.6444,1.7821,1.5767,1.7479,6246,0
2016-01-15,1.6266,1.7479,1.5695,1.5695,5735,0
2016-01-19,1.6409,1.7835,1.5695,1.6409,7416,0
2016-01-20,1.7101,1.7122,1.5053,1.7122,11217,0
2016-01-21,1.7122,1.7122,1.6337,1.6387,437,0
2016-01-22,1.6979,1.7115,1.5695,1.6758,11765,0
2016-01-25,1.6123,1.8549,1.6045,1.7486,25053,0
2016-01-26,1.7193,1.8542,1.7086,1.7835,2381,0
2016-01-27,2.5683,2.6325,1.9441,2.0675,363208,0
2016-01-28,2.2116,2.2116,1.7407,1.8763,70955,0
2016-01-29,1.9262,1.9262,1.8692,1.8906,13003,0
2016-02-01,1.9191,1.9262,1.7843,1.9248,2727,0
2016-02-02,1.9262,1.9262,1.7193,1.7835,56703,0
2016-02-03,1.7835,1.9255,1.7193,1.9255,20640,0
2016-02-04,1.8756,2.0682,1.7843,2.0618,28201,0
2016-02-05,2.0546,2.0546,1.862,1.872,6366,0
2016-02-08,1.8549,2.0475,1.6765,1.7835,37929,0
2016-02-09,1.8264,1.9027,1.6837,1.6837,12177,0
2016-02-10,1.7835,1.7835,1.5924,1.7122,17351,0
2016-02-11,1.6673,1.8727,1.5695,1.5695,8263,0
2016-02-12,1.5767,1.7036,1.5053,1.5538,12824,0
2016-02-16,1.6195,1.6409,1.434,1.5553,56986,0
2016-02-17,1.5339,1.5695,1.4654,1.5203,17016,0
2016-02-18,1.5203,1.7714,1.5203,1.6059,5112,0
2016-02-19,1.6409,1.7821,1.4654,1.5053,12499,0
2016-02-22,1.541,1.7129,1.4989,1.6979,21381,0
2016-02-23,1.7122,1.7122,1.5117,1.5881,2291,0
2016-02-24,1.6409,1.6409,1.4654,1.6287,7453,0
2016-02-25,1.6266,1.628,1.4982,1.5339,3102,0
2016-02-26,1.5724,1.5981,1.4982,1.4982,3677,0
2016-02-29,1.5624,1.7051,1.4982,1.4989,459,0
2016-03-01,1.5481,1.5695,1.4654,1.4661,3994,0
2016-03-02,1.4982,1.5695,1.4982,1.5346,3674,0
2016-03-03,1.541,1.7193,1.4654,1.6773,24558,0
2016-03-04,1.6266,1.7407,1.5339,1.5695,4401,0
2016-03-07,1.5624,1.6801,1.5339,1.6451,16549,0
2016-03-08,1.6765,1.6765,1.5695,1.5695,9405,0
2016-03-09,1.6409,1.6658,1.5053,1.5695,15042,0
2016-03-10,1.6665,1.6765,1.4982,1.4982,9428,0
2016-03-11,1.4982,1.5681,1.434,1.4454,15256,0
2016-03-14,1.4268,1.6409,1.4268,1.5909,97846,0
2016-03-15,1.6409,1.7122,1.4989,1.5774,151044,0
2016-03-16,1.6409,2.1403,1.6409,2.019,275559,0
2016-03-17,1.9548,2.1388,1.7843,1.9762,80168,0
2016-03-18,2.0332,2.2758,1.8556,2.0382,166880,0
2016-03-21,2.1046,2.3536,2.0382,2.0618,47170,0
2016-03-22,2.1645,2.2829,2.0696,2.2023,50869,0
2016-03-23,2.2901,2.2901,1.9976,1.9976,27738,0
2016-03-24,2.0546,2.2829,1.9262,2.141,66342,0
2016-03-28,2.2045,2.3365,2.1403,2.1403,10351,0
2016-03-29,2.1046,2.2829,1.9619,2.1403,21237,0
2016-03-30,2.1403,2.2116,2.0332,2.1403,55683,0
2016-03-31,2.06,2.5282,2.06,2.4078,89482,0
2016-04-01,2.3186,2.3989,2.2027,2.3454,52016,0
2016-04-04,2.2919,2.7021,2.2919,2.6306,130041,0
2016-04-05,2.5683,2.9429,2.3989,2.6932,247033,0
2016-04-06,2.7556,2.8358,2.5416,2.6575,21012,0
2016-04-07,2.6575,2.7734,2.499,2.6664,148747,0
2016-04-08,2.6842,2.8073,2.5861,2.6486,18218,0
2016-04-11,2.6664,2.8002,2.5505,2.7111,50791,0
2016-04-12,2.7556,2.7645,2.6307,2.711,212270,0
2016-04-13,2.7021,2.7734,2.6619,2.6664,53150,0
2016-04-14,2.6842,2.8002,2.6575,2.6792,36239,0
2016-04-15,2.818,2.818,2.6575,2.7021,6948,0
2016-04-18,2.7199,2.7618,2.6575,2.6575,3874,0
2016-04-19,2.6575,2.7868,2.6575,2.7645,28387,0
2016-04-20,2.7288,2.7645,2.6664,2.7467,28046,0
2016-04-21,2.711,2.7645,2.6397,2.6932,17915,0
2016-04-22,2.6753,2.7645,2.6753,2.7377,30775,0
2016-04-25,2.6932,2.711,2.5772,2.5951,6197,0
2016-04-26,2.506,2.7377,2.497,2.7288,45865,0
2016-04-27,2.6932,2.7377,2.6575,2.6932,13051,0
2016-04-28,2.6817,2.6817,2.604,2.6753,5197,0
2016-04-29,2.8358,2.8358,2.6486,2.7556,11152,0
2016-05-02,2.7288,2.7288,2.3008,2.6218,29792,0
2016-05-03,2.39,2.6664,2.2473,2.6307,27851,0
2016-05-04,2.6218,2.6218,2.497,2.5771,2890,0
2016-05-05,2.4702,2.6664,2.3097,2.5683,28832,0
2016-05-06,2.4277,2.5415,2.4277,2.5059,8410,0
2016-05-09,2.5683,2.604,2.5237,2.5237,29029,0
2016-05-10,2.4257,2.8002,2.4257,2.7708,80944,0
2016-05-11,2.3989,2.8091,2.3989,2.7823,50131,0
2016-05-12,2.7823,2.8091,2.6842,2.6842,25049,0
2016-05-13,2.6843,2.8537,2.6753,2.8537,41055,0
2016-05-16,2.8269,3.4859,2.8269,3.2015,253655,0
2016-05-17,3.3442,3.9506,3.3442,3.9506,541138,0
2016-05-18,5.3506,5.9303,2.9785,3.2371,2352220,0
2016-05-19,3.032,3.6028,3.0231,3.5403,190646,0
2016-05-20,3.5671,3.5671,3.2104,3.2639,141492,0
2016-05-23,3.2906,3.4065,3.0499,3.1569,76972,0
2016-05-24,3.139,3.2639,2.9696,2.9964,47433,0
2016-05-25,3.0053,3.2193,2.8626,3.0945,159063,0
2016-05-26,3.0945,3.1658,2.9251,3.0677,27297,0
2016-05-27,3.041,3.1212,2.8715,3.0142,36476,0
2016-05-31,2.9964,3.0499,2.8983,2.9785,20719,0
2016-06-01,2.9518,3.1301,2.8805,3.0499,64039,0
2016-06-02,3.0589,3.3887,3.0589,3.2906,42976,0
2016-06-03,3.3029,3.3029,3.1123,3.1934,15724,0
2016-06-06,3.1658,3.4333,3.1658,3.3352,19444,0
2016-06-07,3.2906,3.4779,3.2104,3.2193,52197,0
2016-06-08,3.3001,3.371,3.2996,3.3085,40675,0
2016-06-09,3.4244,3.4244,3.2104,3.2461,6336,0
2016-06-10,3.2193,3.2282,3.0588,3.1212,20061,0
2016-06-13,3.0767,3.1301,2.8983,2.9518,42292,0
2016-06-14,2.925,2.9842,2.925,2.9429,5756,0
2016-06-15,2.9785,3.2192,2.9785,3.0142,9080,0
2016-06-16,3.0855,3.0855,2.6753,2.9072,165375,0
2016-06-17,2.8804,3.139,2.8715,3.1302,14367,0
2016-06-20,3.1123,3.2104,3.1123,3.2015,21551,0
2016-06-21,3.2104,3.2193,3.1836,3.2193,4409,0
2016-06-22,3.1926,3.2282,3.09,3.139,7827,0
2016-06-23,3.1836,3.3263,3.1836,3.2104,37669,0
2016-06-24,3.139,3.1747,3.0142,3.1034,4653,0
2016-06-27,3.0231,3.0231,2.8626,2.8626,27206,0
2016-06-28,2.8358,2.9964,2.8358,2.8716,2914,0
2016-06-29,2.9072,3.0766,2.8537,3.0499,5143,0
2016-06-30,3.0588,3.1836,2.9697,3.1301,16161,0
2016-07-01,3.1835,3.1926,3.032,3.1123,45265,0
2016-07-05,3.0588,3.1123,3.0588,3.1123,1746,0
2016-07-06,3.1212,3.1212,3.0677,3.0677,2737,0
2016-07-07,3.0427,3.1102,3.0427,3.1049,1267,0
2016-07-08,3.0096,3.1747,2.9964,3.1123,8798,0
2016-07-11,3.1271,3.1271,3.0766,3.0766,2764,0
2016-07-12,3.0677,3.2639,2.9699,3.0231,76331,0
2016-07-13,2.9875,3.2452,2.9874,3.2452,28637,0
2016-07-14,3.1212,3.1901,2.9883,3.0588,20688,0
2016-07-15,3.041,3.2549,2.9785,3.2461,27622,0
2016-07-18,3.2639,3.2675,3.1533,3.1533,38565,0
2016-07-19,3.1836,3.1836,2.925,3.0855,68045,0
2016-07-20,3.148,3.148,3.0686,3.0855,2263,0
2016-07-21,3.1301,3.1747,3.0687,3.1658,3615,0
2016-07-22,3.2015,3.2996,3.1301,3.2015,151184,0
2016-07-25,3.1212,3.1658,3.041,3.1658,4194,0
2016-07-26,3.1034,3.2906,3.0142,3.041,5788,0
2016-07-27,3.1034,3.139,2.9964,3.0766,16846,0
2016-07-28,3.041,3.0677,2.9473,2.9607,17204,0
2016-07-29,2.9874,3.032,2.9607,3.0053,38303,0
2016-08-01,3.032,3.032,2.7155,2.9831,61593,0
2016-08-02,2.9429,3.0142,2.9161,2.9339,24403,0
2016-08-03,2.9355,3.0142,2.8448,2.8538,102213,0
2016-08-04,2.9866,2.9866,2.8448,2.8448,6072,0
2016-08-05,2.9785,3.0164,2.8002,2.8156,25376,0
2016-08-08,2.8626,2.9874,2.7913,2.8358,36242,0
2016-08-09,2.8358,2.925,2.8091,2.818,15810,0
2016-08-10,2.8002,2.8894,2.6664,2.8715,38291,0
2016-08-11,2.8002,3.0319,2.7823,2.9339,7990,0
2016-08-12,2.8894,2.8894,2.818,2.818,9225,0
2016-08-15,2.8091,2.9314,2.7556,2.8537,20373,0
2016-08-16,2.8269,2.9161,2.7557,2.9161,1368,0
2016-08-17,2.8626,2.8626,2.7556,2.8447,19284,0
2016-08-18,2.7913,2.8537,2.7913,2.8002,6055,0
2016-08-19,2.7913,2.8983,2.7623,2.7823,22507,0
2016-08-22,2.8538,2.8983,2.7645,2.7645,3272,0
2016-08-23,2.7645,3.0231,2.7645,3.0231,138176,0
2016-08-24,3.0053,3.041,2.925,2.9874,15081,0
2016-08-25,3.0053,3.0053,2.8983,2.9518,8160,0
2016-08-26,2.9266,2.9607,2.9072,2.9161,4723,0
2016-08-29,2.9607,3.2104,2.925,3.1926,109475,0
2016-08-30,3.2015,3.2627,3.1034,3.2461,72997,0
2016-08-31,3.139,3.2996,3.1301,3.2461,39351,0
2016-09-01,3.2371,3.4779,3.2371,3.3977,67674,0
2016-09-02,3.4779,3.4779,3.2817,3.3531,184276,0
2016-09-06,3.3798,3.4601,3.2817,3.4148,5425,0
2016-09-07,3.3986,3.6474,3.1748,3.3887,114464,0
2016-09-08,3.2906,3.5582,3.2906,3.5493,28129,0
2016-09-09,3.5047,3.5225,3.3887,3.5136,22274,0
2016-09-12,3.4244,3.7633,3.4244,3.6652,75703,0
2016-09-13,3.6474,3.9862,3.6474,3.8881,89678,0
2016-09-14,3.8168,3.8937,3.0766,3.3263,156846,0
2016-09-15,3.3442,3.8881,3.3442,3.7365,147288,0
2016-09-16,3.7455,3.9952,3.576,3.9952,103819,0
2016-09-19,4.0041,4.0576,3.906,4.0487,136776,0
2016-09-20,3.9684,3.9684,3.1836,3.2996,79485,0
2016-09-21,3.3887,3.4423,3.2755,3.3709,13896,0
2016-09-22,3.337,3.4423,3.2728,3.2728,11040,0
2016-09-23,3.2728,3.3352,3.0855,3.1836,37203,0
2016-09-26,3.2996,3.3531,2.7377,2.8715,85933,0
2016-09-27,2.8358,2.8537,2.6727,2.8269,34566,0
2016-09-28,2.8091,2.8894,2.7064,2.7377,39133,0
2016-09-29,2.7021,2.8447,2.5237,2.6307,65656,0
2016-09-30,2.6129,2.7457,2.39,2.7021,44801,0
2016-10-03,2.6486,2.6486,2.4881,2.4881,14829,0
2016-10-04,2.5059,2.5059,2.4078,2.4345,9936,0
2016-10-05,2.4881,2.4881,2.3186,2.4435,76367,0
2016-10-06,2.4435,2.5683,2.3632,2.381,48560,0
2016-10-07,2.4078,2.5059,2.3409,2.3632,6078,0
2016-10-10,2.3596,2.3596,2.2919,2.2919,5612,0
2016-10-11,2.2919,2.2919,2.0957,2.1403,42791,0
2016-10-12,2.1224,2.1581,1.9084,2.06,10190,0
2016-10-13,2.0511,2.167,1.953,2.0689,54648,0
2016-10-14,2.0689,2.1581,2.0422,2.1403,27091,0
2016-10-17,2.1403,2.2919,2.1403,2.2294,21470,0
2016-10-18,2.2562,2.5772,2.2384,2.4256,70124,0
2016-10-19,2.3989,2.5176,2.3641,2.4613,28488,0
2016-10-20,2.5024,2.5024,2.4613,2.4702,785,0
2016-10-21,2.2838,2.6486,2.2838,2.5951,7810,0
2016-10-24,2.497,2.5986,2.497,2.5148,10949,0
2016-10-25,2.5148,2.5148,2.4167,2.4167,3371,0
2016-10-26,2.4971,2.7199,2.4971,2.604,8379,0
2016-10-27,2.3556,2.4078,2.2829,2.2829,14680,0
2016-10-28,2.3186,2.3721,2.2206,2.3632,5368,0
2016-10-31,2.3642,2.4256,2.3642,2.4078,6959,0
2016-11-01,2.4123,2.4791,2.4078,2.4301,9709,0
2016-11-02,2.4524,2.4524,2.1759,2.1759,34958,0
2016-11-03,2.2384,2.2829,2.2294,2.2651,15617,0
2016-11-04,2.3721,2.3721,2.1492,2.1492,5978,0
2016-11-07,2.3543,2.4435,2.0689,2.4435,24721,0
2016-11-08,2.4078,2.5682,2.3454,2.3454,25284,0
2016-11-09,2.2919,2.6031,2.2116,2.2473,17862,0
2016-11-10,2.167,2.3008,2.1581,2.3008,6770,0
2016-11-11,2.3173,2.4345,2.3173,2.3721,17064,0
2016-11-14,2.1046,2.4434,2.0778,2.4345,77585,0
2016-11-15,2.5951,2.5951,2.2027,2.381,105032,0
2016-11-16,2.4266,2.6664,2.381,2.6486,29210,0
2016-11-17,2.6486,2.7564,2.5148,2.5416,33501,0
2016-11-18,2.6161,2.6307,2.4265,2.5059,6155,0
2016-11-21,2.5059,2.5416,2.3989,2.5148,14128,0
2016-11-22,2.4764,2.5148,2.4764,2.497,1360,0
2016-11-23,2.4428,2.4791,2.4256,2.4524,9367,0
2016-11-25,2.4524,2.497,2.4524,2.497,2129,0
2016-11-28,2.5148,2.7199,2.5036,2.6129,11691,0
2016-11-29,2.5683,2.5861,2.5683,2.5861,3023,0
2016-11-30,2.5416,2.7199,2.373,2.6753,14472,0
2016-12-01,2.7199,5.2793,2.7199,4.1111,3211837,0
2016-12-02,3.5671,3.781,3.3085,3.6117,358617,0
2016-12-05,3.6295,3.7891,3.3352,3.7009,72914,0
2016-12-06,3.6117,4.1022,3.5939,3.7811,53979,0
2016-12-07,3.7009,3.8614,3.5047,3.741,28050,0
2016-12-08,3.7009,3.7009,3.3887,3.5225,35691,0
2016-12-09,3.3531,3.6117,3.1747,3.5136,130107,0
2016-12-12,3.8614,3.9416,3.7365,3.7365,6952,0
2016-12-13,3.5671,3.9238,3.148,3.148,9484,0
2016-12-14,3.1658,3.5671,3.148,3.4738,21435,0
2016-12-15,3.2996,3.3887,3.2104,3.2371,22539,0
2016-12-16,3.041,3.5136,3.041,3.3531,12900,0
2016-12-19,3.1301,3.2461,3.032,3.2461,36226,0
2016-12-20,3.3798,3.4779,3.1837,3.255,70274,0
2016-12-21,2.9696,3.3887,2.9696,3.3887,129641,0
2016-12-22,3.3575,3.3575,3.1212,3.2104,19429,0
2016-12-23,3.1391,3.3798,3.0231,3.148,69481,0
2016-12-27,3.2728,3.2728,3.1212,3.1212,17610,0
2016-12-28,3.1212,3.2371,3.0766,3.1034,11643,0
2016-12-29,3.1028,3.2817,3.1028,3.1747,22620,0
2016-12-30,3.1301,3.4244,3.1212,3.4244,103889,0
2017-01-03,3.2193,3.5225,3.2193,3.4066,49892,0
2017-01-04,3.5403,4.2805,3.5403,3.906,66926,0
2017-01-05,4.013,4.013,3.5671,3.576,18359,0
2017-01-06,3.5707,3.7455,3.5707,3.7455,1787,0
2017-01-09,3.733,3.733,3.3442,3.3531,69336,0
2017-01-10,3.4155,3.6473,3.2371,3.2371,21806,0
2017-01-11,3.2371,3.38,3.2371,3.2906,26161,0
2017-01-12,2.9696,3.3402,2.9696,3.255,41623,0
2017-01-13,3.4066,3.8646,3.032,3.2639,387309,0
2017-01-17,3.3977,3.3977,3.1136,3.148,12329,0
2017-01-18,3.1122,3.2015,2.9965,3.1034,30530,0
2017-01-19,3.032,3.0766,3.032,3.0499,5200,0
2017-01-20,3.041,3.148,2.9429,3.0588,19808,0
2017-01-23,3.0677,3.0704,2.9874,3.0022,11036,0
2017-01-24,2.9874,3.0053,2.7377,2.7645,57827,0
2017-01-25,2.7467,2.8718,2.7467,2.8715,1489,0
2017-01-26,2.7734,2.7876,2.6932,2.7645,13773,0
2017-01-27,2.7734,2.8002,2.7199,2.7734,34037,0
2017-01-30,2.7556,2.7913,2.7467,2.7806,1893,0
2017-01-31,2.7645,2.8091,2.7377,2.8091,7671,0
2017-02-01,2.7467,2.8983,2.7467,2.8983,5295,0
2017-02-02,2.9108,3.032,2.7823,2.7987,5141,0
2017-02-03,2.7823,2.8626,2.7823,2.7913,6618,0
2017-02-06,2.7645,2.9339,2.7645,2.8804,6254,0
2017-02-07,2.9128,3.255,2.8225,3.032,65595,0
2017-02-08,2.9474,3.049,2.8401,2.8401,20319,0
2017-02-09,2.8091,3.032,2.8091,3.032,29524,0
2017-02-10,3.1658,3.1658,2.9162,3.0142,15328,0
2017-02-13,2.9429,2.9518,2.8537,2.8983,3483,0
2017-02-14,2.7467,2.8894,2.7467,2.8626,40169,0
2017-02-15,2.8537,2.9661,2.8046,2.9607,13733,0
2017-02-16,2.8983,3.0142,2.8804,2.9785,5685,0
2017-02-17,2.8537,2.9429,2.8537,2.925,2669,0
2017-02-21,2.8091,2.9429,2.8091,2.8537,6336,0
2017-02-22,2.8319,2.8804,2.8091,2.8091,10792,0
2017-02-23,2.8001,2.8447,2.8001,2.8358,6963,0
2017-02-24,2.7377,2.9071,2.7377,2.8091,14141,0
2017-02-27,2.8284,2.8537,2.818,2.8537,2344,0
2017-02-28,2.8894,2.8894,2.7288,2.7467,19065,0
2017-03-01,2.7467,2.8358,2.7288,2.8002,16656,0
2017-03-02,2.7823,2.8626,2.7734,2.8626,4557,0
2017-03-03,2.8084,2.8448,2.7734,2.7913,2243,0
2017-03-06,2.7913,2.8358,2.7823,2.7913,12724,0
2017-03-07,2.7823,2.7823,2.7823,2.7823,112,0
2017-03-08,2.7823,2.8011,2.7823,2.7823,6127,0
2017-03-09,2.7823,2.925,2.7823,2.925,11609,0
2017-03-10,2.9429,3.2146,2.9424,3.0677,55564,0
2017-03-13,2.9831,3.1747,2.9831,3.148,3081,0
2017-03-14,2.9786,3.1212,2.9786,3.0766,8733,0
2017-03-15,3.0765,3.2371,3.032,3.1747,17412,0
2017-03-16,3.1212,3.245,3.1212,3.1747,13751,0
2017-03-17,3.1123,3.1212,2.8471,2.9785,89122,0
2017-03-20,2.8981,2.9518,2.8894,2.9518,3506,0
2017-03-21,2.9518,2.9518,2.8537,2.8537,623,0
2017-03-22,2.8448,3.1123,2.7288,3.1123,8229,0
2017-03-23,3.1836,3.1836,2.9072,2.9696,9946,0
2017-03-24,2.9473,3.1212,2.9473,3.0053,11294,0
2017-03-27,3.041,3.1658,3.0053,3.1034,43458,0
2017-03-28,3.1034,3.1836,3.1034,3.1301,1242,0
2017-03-29,3.1168,3.6563,3.1168,3.5788,138670,0
2017-03-30,3.4333,3.9318,3.4333,3.5225,108321,0
2017-03-31,3.4958,3.7365,3.4958,3.5671,22034,0
2017-04-03,3.5671,3.5671,3.4066,3.4512,17665,0
2017-04-04,3.5225,3.6256,3.3085,3.4868,20189,0
2017-04-05,3.4066,3.7455,3.3977,3.3977,19785,0
2017-04-06,3.576,3.7009,3.4333,3.6919,20688,0
2017-04-07,3.6919,3.7365,3.5671,3.5849,17058,0
2017-04-10,3.5849,3.741,3.2461,3.7276,13648,0
2017-04-11,3.4779,3.7446,3.4779,3.683,10385,0
2017-04-12,3.683,3.781,3.6295,3.683,17322,0
2017-04-13,3.6206,3.6919,3.4333,3.5849,18025,0
2017-04-17,3.7098,3.7722,3.6384,3.683,21718,0
2017-04-18,3.7187,3.8168,3.5047,3.5047,25902,0
2017-04-19,3.5403,3.6028,3.4512,3.5582,18621,0
2017-04-20,3.5939,3.5939,3.3709,3.4423,10980,0
2017-04-21,3.4333,3.5502,3.362,3.3977,34371,0
2017-04-24,3.4155,3.7544,3.4155,3.4333,14232,0
2017-04-25,3.2817,3.6117,3.2817,3.3531,14043,0
2017-04-26,3.3887,3.6028,3.3085,3.3531,27948,0
2017-04-27,3.3263,3.4779,3.3174,3.3174,13468,0
2017-04-28,3.2817,3.3442,3.1569,3.255,20531,0
2017-05-01,3.2996,3.3442,3.2371,3.2639,29676,0
2017-05-02,3.2996,3.362,3.2104,3.3531,24337,0
2017-05-03,3.3531,3.3977,3.2282,3.3442,19120,0
2017-05-04,3.3085,3.3263,3.255,3.3085,19550,0
2017-05-05,3.2282,3.3531,3.0945,3.3531,19440,0
2017-05-08,3.2104,3.7009,3.2104,3.3352,41296,0
2017-05-09,3.4423,3.6563,3.2817,3.3798,57212,0
2017-05-10,3.4066,3.4137,3.1212,3.255,34166,0
2017-05-11,3.2104,3.2282,3.1372,3.1569,11688,0
2017-05-12,3.148,3.3611,3.032,3.2282,31646,0
2017-05-15,3.2371,3.3692,3.2371,3.2996,5236,0
2017-05-16,3.1212,3.255,3.0767,3.1212,9047,0
2017-05-17,3.0588,3.1747,3.041,3.0499,14874,0
2017-05-18,3.0499,3.2996,3.041,3.2371,12281,0
2017-05-19,3.083,3.2371,3.083,3.2371,3439,0
2017-05-22,3.5077,3.5077,3.1747,3.255,5117,0
2017-05-23,3.3442,3.3442,3.1667,3.2015,6785,0
2017-05-24,3.1747,3.255,3.1302,3.139,3169,0
2017-05-25,3.2015,3.3798,3.1926,3.2371,2992,0
2017-05-26,3.1034,3.2906,3.1034,3.2282,32937,0
2017-05-30,3.2969,3.3085,3.2193,3.304,1353,0
2017-05-31,3.2104,3.5136,3.2104,3.469,66587,0
2017-06-01,3.4279,3.4779,3.3887,3.3887,1190,0
2017-06-02,3.4333,3.5225,3.3718,3.4868,16307,0
2017-06-05,3.469,3.5314,3.4601,3.5225,13011,0
2017-06-06,3.5047,3.5136,3.3887,3.4779,26537,0
2017-06-07,3.5493,3.5582,3.3673,3.5225,12369,0
2017-06-08,3.5493,3.6028,3.4779,3.576,22916,0
2017-06-09,3.5493,3.5671,3.5136,3.5671,7246,0
2017-06-12,3.5671,3.5671,3.3887,3.5493,7996,0
2017-06-13,3.3858,3.6028,3.3858,3.5849,6970,0
2017-06-14,3.5582,3.5671,3.5047,3.5047,7769,0
2017-06-15,3.5359,3.6741,3.5225,3.5939,24242,0
2017-06-16,3.6563,3.6652,3.2015,3.2015,42454,0
2017-06-19,3.4244,3.6563,3.3442,3.5671,21466,0
2017-06-20,3.5048,3.6116,3.469,3.576,10412,0
2017-06-21,3.6117,3.6295,3.4788,3.4788,32283,0
2017-06-22,3.4244,3.6563,3.4244,3.5136,8823,0
2017-06-23,3.5582,3.5671,3.4868,3.5136,24895,0
2017-06-26,3.5671,3.5777,3.4779,3.5751,17338,0
2017-06-27,3.4868,3.6117,3.4868,3.5671,6881,0
2017-06-28,3.5403,3.576,3.5047,3.5582,6683,0
2017-06-29,3.5314,3.6028,3.5225,3.5582,5176,0
2017-06-30,3.5225,3.6474,3.3085,3.6384,19882,0
2017-07-03,3.5939,3.5939,3.255,3.4512,19663,0
2017-07-05,3.6542,3.6542,3.4779,3.4958,2918,0
2017-07-06,3.4779,3.4779,3.4779,3.4779,3506,0
2017-07-07,3.4868,3.6001,3.4868,3.5314,20772,0
2017-07-10,3.6029,3.6029,3.4244,3.4244,8285,0
2017-07-11,3.3442,3.4155,3.3174,3.3442,5165,0
2017-07-12,3.3887,3.3887,3.2551,3.2551,28337,0
2017-07-13,3.2193,3.6047,3.2193,3.4155,56500,0
2017-07-14,3.5671,3.6741,3.4155,3.4868,37121,0
2017-07-17,3.5403,3.6476,3.5403,3.5671,8465,0
2017-07-18,3.5314,3.6206,3.5314,3.585,5122,0
2017-07-19,3.5849,3.6474,3.5095,3.5849,6174,0
2017-07-20,3.5136,3.5225,3.5136,3.5225,911,0
2017-07-21,3.5468,3.5493,3.4423,3.4423,14549,0
2017-07-24,3.5136,3.5403,3.2996,3.4868,12755,0
2017-07-25,3.4028,3.4868,3.3085,3.3977,10728,0
2017-07-26,3.3709,3.3709,3.1569,3.2996,25367,0
2017-07-27,3.1391,3.255,3.1391,3.2282,13970,0
2017-07-28,3.1212,3.3887,3.1212,3.362,23119,0
2017-07-31,3.3709,3.3709,3.1756,3.3352,12370,0
2017-08-01,3.2816,3.3174,3.2193,3.3085,11338,0
2017-08-02,3.3263,3.3263,3.2906,3.2906,1539,0
2017-08-03,3.3442,3.469,3.3085,3.3352,7057,0
2017-08-04,3.3263,3.5849,3.2728,3.4155,13982,0
2017-08-07,3.3977,3.5493,3.3977,3.548,4535,0
2017-08-08,3.469,3.5216,3.4066,3.4423,9954,0
2017-08-09,3.439,3.439,3.2817,3.3174,8355,0
2017-08-10,3.362,3.3977,3.362,3.362,2355,0
2017-08-11,3.2817,3.3442,3.2816,3.2817,2387,0
2017-08-14,3.2817,3.3174,3.2727,3.3174,2381,0
2017-08-15,3.2906,3.3442,3.2728,3.2817,5354,0
2017-08-16,3.2728,3.2817,3.139,3.2549,3264,0
2017-08-17,3.148,3.2996,3.148,3.2996,629,0
2017-08-18,3.0813,3.2599,3.0813,3.2282,3092,0
2017-08-21,3.1184,3.1301,3.0767,3.1301,7842,0
2017-08-22,3.3014,3.3014,3.1123,3.1658,9581,0
2017-08-23,3.2105,3.2851,3.1123,3.1301,10924,0
2017-08-24,3.1147,3.2193,3.1147,3.2104,7083,0
2017-08-25,3.1212,3.2104,3.1009,3.1034,11330,0
2017-08-28,3.1034,3.2461,3.1011,3.1658,9530,0
2017-08-29,3.1568,3.255,3.1568,3.2282,2192,0
2017-08-30,3.2371,3.3085,3.1926,3.2193,11658,0
2017-08-31,3.2639,3.5671,3.2331,3.5314,25134,0
2017-09-01,3.5671,3.5671,3.4333,3.4333,5463,0
2017-09-05,3.3085,3.5046,3.3085,3.4958,9424,0
2017-09-06,3.5225,3.5493,3.4333,3.5314,8193,0
2017-09-07,3.4333,3.4779,3.363,3.4779,62253,0
2017-09-08,3.4066,3.5789,3.2906,3.5403,9273,0
2017-09-11,3.4868,3.5493,3.3442,3.3887,9066,0
2017-09-12,3.4333,3.6563,3.411,3.5403,56268,0
2017-09-13,3.5493,3.79,3.5403,3.683,46230,0
2017-09-14,3.5939,3.7187,3.576,3.6384,11929,0
2017-09-15,3.5671,3.79,3.5225,3.79,56425,0
2017-09-18,3.6117,3.9238,3.568,3.8346,19715,0
2017-09-19,3.8223,4.1646,3.8223,4.1022,23983,0
2017-09-20,3.9952,3.9952,3.906,3.9238,6261,0
2017-09-21,3.9238,4.0754,3.8257,3.8257,57558,0
2017-09-22,3.5761,3.8435,3.576,3.8079,6317,0
2017-09-25,3.8079,3.8168,3.5403,3.6652,18432,0
2017-09-26,3.6652,4.0308,3.6652,3.8346,19145,0
2017-09-27,3.9238,4.1022,3.8168,4.0129,8036,0
2017-09-28,4.0769,4.4589,4.0769,4.441,20522,0
2017-09-29,4.3501,4.7353,4.3501,4.6016,43400,0
2017-10-02,4.8067,6.452,4.5125,5.7475,74798,0
2017-10-03,6.0641,7.3571,5.8055,7.2145,310731,0
2017-10-04,8.4273,8.4719,7.1342,7.2947,636229,0
2017-10-05,7.1253,7.1877,6.2513,6.51,356838,0
2017-10-06,6.8845,7.0004,6.2603,6.5991,135524,0
2017-10-09,7.0272,8.1652,6.6794,7.7941,1155879,0
2017-10-10,7.8476,8.561,7.3571,7.803,1105475,0
2017-10-11,7.803,9.961,7.803,8.24,2753161,0
2017-10-12,9.35,9.35,7.4,8.2,910231,0
2017-10-13,8.01,8.24,7.2,7.9,663510,0
2017-10-16,7.89,7.99,7.2928,7.55,272855,0
2017-10-17,8,8.7,7.467,8.13,1093019,0
2017-10-18,8.04,8.1,7.14,7.67,391618,0
2017-10-19,7.68,8.4,7.52,7.79,221400,0
2017-10-20,7.99,8.5,7.16,8.49,886000,0
2017-10-23,8.84,9.5,8.3,8.75,1359333,0
2017-10-24,8.73,8.7547,7.6001,7.9,681453,0
2017-10-25,7.99,7.99,6.73,7.2,634402,0
2017-10-26,7.35,7.6,6.74,7.26,389411,0
2017-10-27,7.53,7.53,6.79,6.91,330252,0
2017-10-30,7.06,7.44,6.91,7.05,227472,0
2017-10-31,7.1,7.3399,6.5,6.8,296819,0
2017-11-01,6.98,7.2,6.75,6.95,323465,0
2017-11-02,7.75,7.989,6.331,6.96,1084108,0
2017-11-03,7.03,7.03,6.61,6.75,247814,0
2017-11-06,7,7.9,6.8,7.64,913267,0
2017-11-07,7.89,8.98,7.4,8.28,1236296,0
2017-11-08,8.8,8.8,7.6,7.78,575626,0
2017-11-09,7.65,7.824,7.3,7.45,422571,0
2017-11-10,7.5,7.5,6.8,7.16,398830,0
