Date,Open,High,Low,Close,Volume,OpenInt
2012-10-19,13.202,13.841,13.07,13.407,13766854,0
2012-10-22,13.434,13.576,13.247,13.356,1545803,0
2012-10-23,13.209,13.758,12.988,13.066,1874099,0
2012-10-24,13.258,13.599,13.066,13.45,587765,0
2012-10-25,13.615,13.719,13.075,13.164,759316,0
2012-10-26,13.258,13.313,12.998,13.153,410956,0
2012-10-31,13.477,13.477,12.71,13.231,553576,0
2012-11-01,13.339,13.339,12.884,13.021,594917,0
2012-11-02,13.104,13.197,12.653,13.021,298668,0
2012-11-05,12.802,13.389,12.802,13.23,248452,0
2012-11-06,13.241,13.423,13.121,13.23,140398,0
2012-11-07,13.368,13.368,12.939,13.23,374418,0
2012-11-08,13.23,13.364,13.18,13.262,120144,0
2012-11-09,13.267,13.416,12.949,13.197,177288,0
2012-11-12,13.176,13.192,12.597,12.708,309159,0
2012-11-13,13.258,13.258,12.625,13.038,676405,0
2012-11-14,13.202,13.289,12.735,12.84,550706,0
2012-11-15,13.06,13.141,12.629,12.647,667652,0
2012-11-16,12.807,13.202,12.717,13.158,298129,0
2012-11-19,13.281,13.416,13.121,13.234,445299,0
2012-11-20,13.307,13.918,13.202,13.592,411444,0
2012-11-21,13.754,14.088,13.754,14.088,324537,0
2012-11-23,14.231,14.826,14.114,14.621,140137,0
2012-11-26,14.704,14.843,14.369,14.6,324765,0
2012-11-27,15.404,15.404,14.32,14.505,239951,0
2012-11-28,14.49,14.523,14.302,14.401,195301,0
2012-11-29,14.479,14.517,14.346,14.413,257254,0
2012-11-30,14.522,14.522,14.12,14.451,217585,0
2012-12-03,14.49,14.621,14.384,14.576,221130,0
2012-12-04,14.744,14.799,14.249,14.305,212904,0
2012-12-05,14.453,14.621,14.165,14.247,117463,0
2012-12-06,14.401,14.401,14.055,14.133,178627,0
2012-12-07,14.144,14.413,14.128,14.26,144263,0
2012-12-10,14.22,14.472,14.094,14.346,135319,0
2012-12-11,14.293,14.467,14.198,14.325,118412,0
2012-12-12,14.737,14.826,14.17,14.302,194100,0
2012-12-13,14.369,14.413,14.128,14.19,126261,0
2012-12-14,14.209,14.298,14.039,14.204,71526,0
2012-12-17,14.165,14.302,14.133,14.19,116132,0
2012-12-18,14.247,14.364,14.144,14.224,253437,0
2012-12-19,14.298,14.298,13.754,14.144,290212,0
2012-12-20,14.165,14.397,14.165,14.242,126344,0
2012-12-21,14.128,14.379,14.017,14.137,190769,0
2012-12-24,14.128,14.352,13.913,13.94,46287,0
2012-12-26,13.973,14.216,13.762,14.017,44983,0
2012-12-27,14.094,14.184,13.797,13.918,65819,0
2012-12-28,13.973,14.024,13.797,13.889,35921,0
2012-12-31,13.927,14.165,13.817,14.109,135889,0
2013-01-02,14.254,14.687,14.22,14.606,211898,0
2013-01-03,14.595,15.016,14.418,14.826,232264,0
2013-01-04,14.852,14.907,14.671,14.843,109162,0
2013-01-07,14.742,14.93,14.379,14.924,157067,0
2013-01-08,14.93,14.93,14.325,14.645,308804,0
2013-01-09,14.803,14.876,14.478,14.726,162799,0
2013-01-10,14.785,15.283,14.683,15.156,147156,0
2013-01-11,15.266,15.266,14.962,15.016,49701,0
2013-01-14,15.073,15.513,14.903,15.177,97599,0
2013-01-15,14.981,15.255,14.957,15.236,41646,0
2013-01-16,15.266,15.353,15.132,15.148,173348,0
2013-01-17,15.19,15.49,14.924,15.217,290359,0
2013-01-18,15.19,15.217,14.77,15.033,165933,0
2013-01-22,15.035,15.469,14.871,15.404,230702,0
2013-01-23,15.406,15.571,14.982,15.528,74898,0
2013-01-24,15.557,15.651,15.293,15.49,53526,0
2013-01-25,15.589,15.81,15.577,15.661,142201,0
2013-01-28,15.806,15.832,15.233,15.677,136546,0
2013-01-29,15.734,16.123,15.734,15.788,104827,0
2013-01-30,15.899,15.956,15.627,15.746,703862,0
2013-01-31,15.8,16.317,15.639,16.089,239286,0
2013-02-01,16.095,16.339,15.838,15.95,162106,0
2013-02-04,16.05,16.05,15.532,15.538,149505,0
2013-02-05,15.494,16.573,15.456,15.772,235477,0
2013-02-06,15.995,16.249,15.8,15.861,149296,0
2013-02-07,15.828,15.95,15.494,15.543,148608,0
2013-02-08,15.661,15.966,15.583,15.838,96891,0
2013-02-11,15.956,16.016,15.661,15.8,40793,0
2013-02-12,15.783,16.112,15.734,15.783,161690,0
2013-02-13,15.81,16.05,15.788,15.844,169252,0
2013-02-14,15.878,15.912,15.734,15.885,71154,0
2013-02-15,15.939,16.027,15.473,15.494,107338,0
2013-02-19,15.538,15.644,14.739,14.921,441699,0
2013-02-20,14.895,15.327,14.874,15.19,635888,0
2013-02-21,15.16,15.699,14.845,15.421,59611,0
2013-02-22,15.45,15.45,15.044,15.14,29324,0
2013-02-25,15.2,15.45,15.12,15.156,52830,0
2013-02-26,15.267,15.406,15.182,15.272,126598,0
2013-02-27,15.283,16.184,15.283,15.777,69666,0
2013-02-28,15.644,15.928,15.494,15.556,67495,0
2013-03-01,15.494,15.505,15.056,15.145,72624,0
2013-03-04,15.244,15.806,15.12,15.8,40735,0
2013-03-05,15.783,16.345,15.466,15.978,152682,0
2013-03-06,16.089,16.228,15.661,16.157,81795,0
2013-03-07,16.115,16.389,15.754,15.97,133994,0
2013-03-08,16.394,16.527,15.885,16.433,67171,0
2013-03-11,16.423,16.606,16.083,16.217,56974,0
2013-03-12,16.222,16.339,15.966,16.211,28860,0
2013-03-13,16.145,16.184,16.022,16.165,27890,0
2013-03-14,16.228,16.356,16.089,16.173,40207,0
2013-03-15,16.222,16.222,15.562,15.832,63050,0
2013-03-18,15.817,15.844,15.716,15.817,20060,0
2013-03-19,15.844,15.844,15.644,15.777,30597,0
2013-03-20,15.705,16.333,15.705,15.905,55118,0
2013-03-21,15.844,15.956,14.937,15.484,68754,0
2013-03-22,15.505,15.794,15.29,15.421,63274,0
2013-03-25,15.421,15.627,15.299,15.46,64200,0
2013-03-26,15.445,15.95,15.338,15.427,96852,0
2013-03-27,15.427,15.754,15.156,15.562,29218,0
2013-03-28,15.562,15.943,15.417,15.421,86757,0
2013-04-01,15.367,15.666,15.249,15.249,161606,0
2013-04-02,15.427,15.95,15.283,15.523,111533,0
2013-04-03,15.694,15.917,15.209,15.499,108650,0
2013-04-04,15.517,15.615,15.117,15.145,103559,0
2013-04-05,15.104,15.338,14.594,14.971,53240,0
2013-04-08,14.866,15.393,14.866,15.255,85279,0
2013-04-09,15.255,15.344,15.145,15.145,25018,0
2013-04-10,15.145,15.355,14.794,14.816,60777,0
2013-04-11,14.927,15.16,14.832,15.066,117099,0
2013-04-12,15.088,15.277,14.561,15.2,203656,0
2013-04-15,15.145,15.2,14.726,14.895,81681,0
2013-04-16,14.788,15.372,14.744,15.093,231713,0
2013-04-17,15.093,15.372,14.91,15.156,112500,0
2013-04-18,15.255,15.694,15.177,15.523,120150,0
2013-04-19,15.51,15.699,15.406,15.621,101948,0
2013-04-22,15.586,15.947,15.586,15.637,53217,0
2013-04-23,15.676,15.801,15.559,15.666,44455,0
2013-04-24,15.654,15.969,15.507,15.507,91363,0
2013-04-25,15.52,15.828,15.282,15.35,147836,0
2013-04-26,15.309,15.427,15.117,15.306,52848,0
2013-04-29,15.277,15.466,15.093,15.249,35916,0
2013-04-30,15.249,15.445,15.205,15.379,42130,0
2013-05-01,15.421,15.705,15.14,15.417,127017,0
2013-05-02,15.577,15.772,15.267,15.523,115761,0
2013-05-03,15.666,15.705,15.299,15.299,106993,0
2013-05-06,15.309,15.627,15.309,15.484,101417,0
2013-05-07,15.494,15.627,15.2,15.233,172433,0
2013-05-08,15.44,15.676,15.44,15.507,312514,0
2013-05-09,15.447,15.671,15.447,15.586,139662,0
2013-05-10,15.615,16.003,15.52,15.969,159283,0
2013-05-13,15.993,16.668,15.952,16.641,259780,0
2013-05-14,16.534,16.771,16.291,16.291,199998,0
2013-05-15,16.359,16.462,16.178,16.363,109058,0
2013-05-16,16.416,16.545,16.067,16.112,116656,0
2013-05-17,16.28,16.854,16.112,16.206,336957,0
2013-05-20,16.285,16.5,16.235,16.421,186359,0
2013-05-21,16.247,16.628,16.24,16.432,129773,0
2013-05-22,16.488,16.668,16.009,16.218,184379,0
2013-05-23,16.157,16.494,16.157,16.184,79296,0
2013-05-24,16.088,16.416,15.852,16.039,161073,0
2013-05-28,16.247,16.371,16.129,16.309,120950,0
2013-05-29,16.218,16.86,16.067,16.389,193030,0
2013-05-30,16.389,16.574,15.942,16.184,76971,0
2013-05-31,16.161,16.469,16.161,16.235,256033,0
2013-06-03,16.313,16.527,16.123,16.409,113648,0
2013-06-04,16.269,16.506,16.218,16.331,131702,0
2013-06-05,16.235,16.494,16.025,16.15,162972,0
2013-06-06,16.231,16.231,15.881,15.976,70494,0
2013-06-07,16.115,16.363,16.025,16.206,73135,0
2013-06-10,16.28,16.551,16.157,16.337,142323,0
2013-06-11,16.174,16.399,15.858,16.337,128908,0
2013-06-12,16.325,16.516,16.02,16.353,463395,0
2013-06-13,16.206,16.376,16.02,16.184,57427,0
2013-06-14,16.206,16.421,16.206,16.296,49626,0
2013-06-17,16.347,16.62,16.309,16.522,114801,0
2013-06-18,16.506,17.008,16.432,16.894,95386,0
2013-06-19,16.838,16.894,16.732,16.85,20752,0
2013-06-20,16.799,16.854,16.432,16.732,68310,0
2013-06-21,16.833,17.165,16.465,16.5,54553,0
2013-06-24,16.562,16.927,15.783,15.783,137106,0
2013-06-25,15.783,16.112,15.783,15.824,53100,0
2013-06-26,15.867,16.554,15.867,16.058,87522,0
2013-06-27,16.231,16.231,15.993,16.129,45115,0
2013-06-28,16.368,16.865,16.362,16.765,30828,0
2013-07-01,16.697,16.86,16.389,16.741,131621,0
2013-07-02,16.771,16.816,16.28,16.353,64847,0
2013-07-03,16.342,16.347,16.231,16.347,15499,0
2013-07-05,16.438,16.512,16.067,16.067,21938,0
2013-07-08,16.067,16.325,15.783,15.783,42597,0
2013-07-09,15.79,16.145,15.783,15.947,192567,0
2013-07-10,16.067,16.072,15.547,15.66,152360,0
2013-07-11,15.586,16.067,15.447,15.874,119173,0
2013-07-12,15.903,16.115,15.824,15.96,59049,0
2013-07-15,16.115,16.628,15.976,16.347,133688,0
2013-07-16,16.462,16.86,16.462,16.636,54458,0
2013-07-17,16.747,16.747,16.686,16.712,49422,0
2013-07-18,16.652,17.024,16.554,17.011,100133,0
2013-07-19,16.917,17.171,16.438,16.438,69136,0
2013-07-22,16.376,17.035,16.376,16.97,70483,0
2013-07-23,16.911,17.048,16.854,16.961,63721,0
2013-07-24,17.002,17.002,16.235,16.674,91720,0
2013-07-25,16.613,16.996,16.54,16.945,44469,0
2013-07-26,16.906,17.048,16.636,16.793,49749,0
2013-07-29,16.793,16.911,16.788,16.889,29443,0
2013-07-30,16.945,16.945,16.674,16.782,20856,0
2013-07-31,16.703,17.03,16.703,16.85,29383,0
2013-08-01,16.911,16.996,16.732,16.996,84770,0
2013-08-02,16.911,16.911,16.761,16.884,49472,0
2013-08-05,16.969,17.117,16.795,16.934,55778,0
2013-08-06,16.858,17.024,16.642,16.723,65783,0
2013-08-07,16.642,16.926,16.48,16.665,39783,0
2013-08-08,16.738,16.841,16.534,16.629,55374,0
2013-08-09,16.87,16.889,16.59,16.715,27273,0
2013-08-12,16.709,16.809,16.607,16.734,22196,0
2013-08-13,16.613,16.795,16.579,16.723,45400,0
2013-08-14,16.67,16.773,16.595,16.659,34925,0
2013-08-15,16.579,16.738,16.362,16.368,47540,0
2013-08-16,16.453,16.603,16.196,16.259,47444,0
2013-08-19,16.202,16.435,16.174,16.178,32493,0
2013-08-20,16.149,16.505,16.149,16.287,22776,0
2013-08-21,16.401,16.521,16.265,16.412,48650,0
2013-08-22,16.453,16.544,16.219,16.516,23286,0
2013-08-23,16.521,16.875,16.259,16.579,63677,0
2013-08-26,16.539,17.077,16.464,16.505,96922,0
2013-08-27,16.505,17.035,16.505,16.865,45728,0
2013-08-28,16.729,17.031,16.607,17.031,82653,0
2013-08-29,17.035,18.123,16.893,17.011,232240,0
2013-08-30,17.717,17.955,17.237,17.942,70029,0
2013-09-03,18.023,18.093,17.172,17.305,57671,0
2013-09-04,17.528,17.722,17.225,17.419,68208,0
2013-09-05,17.506,17.664,16.905,16.955,45108,0
2013-09-06,17.168,17.321,16.955,17.031,41848,0
2013-09-09,16.969,17.762,16.858,17.717,105664,0
2013-09-10,17.722,17.722,17.435,17.55,62550,0
2013-09-11,17.51,18.293,17.443,18.225,64404,0
2013-09-12,18.374,18.374,17.51,17.515,74996,0
2013-09-13,17.649,18.093,17.649,18.003,57063,0
2013-09-16,17.973,18.099,17.894,18.008,44738,0
2013-09-17,18.099,18.173,17.91,18.093,80955,0
2013-09-18,18.008,18.98,17.963,18.586,90478,0
2013-09-19,18.723,18.927,18.339,18.347,189017,0
2013-09-20,18.637,18.637,18.203,18.339,99422,0
2013-09-23,18.398,19.607,17.916,18.922,108760,0
2013-09-24,19.055,19.197,18.688,19.095,78631,0
2013-09-25,19.095,19.151,18.603,18.694,31676,0
2013-09-26,18.723,18.836,18.55,18.615,60643,0
2013-09-27,18.578,18.849,18.545,18.832,77069,0
2013-09-30,19.06,19.275,18.868,18.917,51267,0
2013-10-01,18.632,19.254,18.632,19.254,30157,0
2013-10-02,19.31,19.317,18.419,18.716,79504,0
2013-10-03,18.911,19.088,18.363,18.436,108666,0
2013-10-04,18.472,18.66,17.938,18.088,153750,0
2013-10-07,18.143,18.3,17.951,18.019,34147,0
2013-10-08,17.945,18.522,17.727,18.043,92793,0
2013-10-09,18.043,18.495,18.008,18.318,80511,0
2013-10-10,18.836,18.836,18.179,18.522,25286,0
2013-10-11,18.322,18.522,18.037,18.253,98019,0
2013-10-14,18.129,18.694,18.065,18.649,57072,0
2013-10-15,18.586,19.003,18.522,18.883,69730,0
2013-10-16,18.911,18.98,18.624,18.844,52262,0
2013-10-17,18.936,19.151,18.653,19.081,36490,0
2013-10-18,19.151,19.151,18.632,18.813,35603,0
2013-10-21,18.746,19.168,18.733,18.951,35643,0
2013-10-22,19.042,19.123,18.79,18.813,22300,0
2013-10-23,18.676,19.009,18.666,18.844,54835,0
2013-10-24,18.927,19.163,18.704,18.865,78816,0
2013-10-25,18.871,19.293,18.871,18.894,24950,0
2013-10-28,18.78,18.832,18.578,18.808,38793,0
2013-10-29,18.813,19.203,18.74,18.865,22168,0
2013-10-30,18.865,19.191,18.803,18.922,15594,0
2013-10-31,19.032,19.461,18.829,19.097,31096,0
2013-11-01,18.762,18.922,18.621,18.621,17118,0
2013-11-04,18.666,18.844,18.115,18.436,52405,0
2013-11-05,18.463,19.253,18.425,19.108,64086,0
2013-11-06,19.119,19.5,18.985,19.06,170125,0
2013-11-07,19.356,19.52,18.882,18.992,48171,0
2013-11-08,19.264,19.264,18.962,19.264,25165,0
2013-11-11,19.119,19.35,18.864,19.06,47154,0
2013-11-12,19.004,19.257,18.73,18.86,63016,0
2013-11-13,18.852,19.119,18.661,19.06,39046,0
2013-11-14,18.98,19.119,18.917,19.032,51155,0
2013-11-15,19.113,19.119,18.887,18.956,62482,0
2013-11-18,18.944,19.309,18.91,19.026,31768,0
2013-11-19,19.113,19.119,18.766,18.841,47661,0
2013-11-20,19.119,19.119,18.766,18.794,30743,0
2013-11-21,18.939,18.944,18.55,18.718,34077,0
2013-11-22,18.645,19.056,18.632,18.654,49364,0
2013-11-25,18.654,19.015,17.579,17.78,233431,0
2013-11-26,17.89,18.841,17.89,18.587,101539,0
2013-11-27,18.482,18.824,18.256,18.262,22837,0
2013-11-29,17.966,18.539,17.937,18.302,8380,0
2013-12-02,18.262,18.539,17.955,17.983,53695,0
2013-12-03,17.242,17.513,16.783,17.091,1084645,0
2013-12-04,17.293,17.485,17.156,17.237,6681771,0
2013-12-05,17.278,18.29,17.176,18.001,1599852,0
2013-12-06,17.96,18.244,17.669,18.048,414716,0
2013-12-09,18.082,18.133,17.978,17.978,453945,0
2013-12-10,18.058,18.163,17.64,17.757,658746,0
2013-12-11,17.775,17.942,17.66,17.66,320909,0
2013-12-12,17.723,17.902,17.526,17.804,325471,0
2013-12-13,17.757,18.193,17.741,18.105,191668,0
2013-12-16,18.209,18.278,17.995,18.157,658641,0
2013-12-17,18.249,18.382,17.913,17.995,328039,0
2013-12-18,17.99,18.129,17.669,17.669,361754,0
2013-12-19,17.746,18.144,17.526,17.96,405743,0
2013-12-20,18.07,18.249,17.96,18.203,140309,0
2013-12-23,18.22,18.256,17.815,17.838,275833,0
2013-12-24,17.96,18.209,17.77,18.152,103434,0
2013-12-26,18.249,18.493,18.249,18.417,79869,0
2013-12-27,18.349,18.458,18.123,18.209,70885,0
2013-12-30,18.267,18.274,18.048,18.054,269612,0
2013-12-31,18.018,18.048,17.775,17.96,245393,0
2014-01-02,17.815,18.157,17.689,18.105,225824,0
2014-01-03,18.019,18.249,17.96,18.214,476199,0
2014-01-06,18.123,18.267,17.832,18.209,1058815,0
2014-01-07,18.267,18.579,18.019,18.198,1144157,0
2014-01-08,18.185,18.575,18.185,18.53,115201,0
2014-01-09,18.596,18.718,18.453,18.568,161800,0
2014-01-10,18.668,18.668,18.388,18.596,126117,0
2014-01-13,18.575,18.776,18.209,18.249,161999,0
2014-01-14,18.112,18.579,18.112,18.562,94162,0
2014-01-15,18.516,18.742,18.378,18.539,93889,0
2014-01-16,18.512,18.603,18.429,18.516,117694,0
2014-01-17,18.568,18.812,18.425,18.65,291847,0
2014-01-21,18.596,18.968,18.539,18.852,141922,0
2014-01-22,18.944,19.219,18.702,19.091,296225,0
2014-01-23,19.176,19.234,18.568,18.812,286438,0
2014-01-24,18.841,19.004,18.286,18.654,357065,0
2014-01-27,18.683,18.683,18.337,18.55,174296,0
2014-01-28,18.532,18.683,17.711,17.926,294866,0
2014-01-29,17.798,17.932,17.438,17.547,196208,0
2014-01-30,17.601,17.844,17.451,17.838,286323,0
2014-01-31,17.683,17.932,17.497,17.883,140324,0
2014-02-03,18.193,18.29,17.995,18.144,293237,0
2014-02-04,18.249,18.337,17.978,18.22,382082,0
2014-02-05,18.395,18.577,18.001,18.048,445711,0
2014-02-06,17.982,18.154,17.801,18.042,289763,0
2014-02-07,18.082,18.864,17.954,18.195,1579669,0
2014-02-10,18.124,18.327,17.83,18.247,107710,0
2014-02-11,18.671,18.671,18.154,18.364,240107,0
2014-02-12,18.353,18.435,17.824,18.306,694440,0
2014-02-13,18.212,18.894,17.966,18.532,198922,0
2014-02-14,18.547,18.569,18.201,18.532,111150,0
2014-02-18,18.446,18.476,18.078,18.106,852934,0
2014-02-19,18.006,18.524,17.794,18.446,322850,0
2014-02-20,18.505,18.532,18.1,18.524,273964,0
2014-02-21,18.569,18.688,18.377,18.569,281077,0
2014-02-24,18.63,18.899,18.599,18.671,245126,0
2014-02-25,18.735,19.087,18.284,18.453,484403,0
2014-02-26,18.453,18.789,18.323,18.435,208880,0
2014-02-27,18.412,18.613,18.17,18.271,196248,0
2014-02-28,18.223,18.565,18.154,18.459,129637,0
2014-03-03,17.982,18.406,17.982,18.188,145174,0
2014-03-04,18.205,18.364,18.019,18.293,230564,0
2014-03-05,18.253,18.513,18.1,18.412,252056,0
2014-03-06,18.327,18.63,18.306,18.382,136328,0
2014-03-07,18.464,18.735,18.395,18.676,184170,0
2014-03-10,18.742,18.834,18.569,18.812,146188,0
2014-03-11,18.928,18.999,18.569,18.648,105749,0
2014-03-12,17.843,18.23,17.737,18.071,8407271,0
2014-03-13,18.1,18.275,17.982,18.1,1677791,0
2014-03-14,17.982,18.071,17.882,17.93,663635,0
2014-03-17,17.966,18.006,17.525,17.977,524968,0
2014-03-18,17.807,18.065,17.685,17.989,1438398,0
2014-03-19,17.901,17.971,17.512,17.807,1194255,0
2014-03-20,17.807,18.048,17.619,17.882,1081459,0
2014-03-21,17.882,17.89,17.279,17.279,1395949,0
2014-03-24,17.323,17.435,16.943,17.314,1128320,0
2014-03-25,17.274,17.483,17.106,17.189,880842,0
2014-03-26,17.196,17.483,17.019,17.467,1475988,0
2014-03-27,17.406,17.414,17.125,17.247,1100666,0
2014-03-28,17.184,17.425,16.936,17.281,903510,0
2014-03-31,17.281,17.649,17.136,17.631,613966,0
2014-04-01,17.601,17.67,17.414,17.624,529182,0
2014-04-02,17.631,17.824,17.631,17.701,603841,0
2014-04-03,17.759,17.912,17.641,17.73,341168,0
2014-04-04,17.783,17.982,17.636,17.901,272992,0
2014-04-07,17.882,17.895,17.631,17.636,193763,0
2014-04-08,17.631,17.654,17.396,17.467,381006,0
2014-04-09,17.435,17.525,17.279,17.503,434183,0
2014-04-10,17.512,17.547,16.99,17.054,343434,0
2014-04-11,17.079,17.247,16.925,16.96,649835,0
2014-04-14,16.931,17.166,16.789,17.149,472538,0
2014-04-15,17.125,17.247,16.973,17.196,446309,0
2014-04-16,17.207,17.336,17.019,17.07,212616,0
2014-04-17,17.031,17.106,16.896,16.948,298848,0
2014-04-21,17.042,17.166,16.901,17.142,832369,0
2014-04-22,17.253,17.447,17.085,17.396,783245,0
2014-04-23,17.425,17.701,17.349,17.665,341687,0
2014-04-24,17.691,17.918,17.579,17.882,349289,0
2014-04-25,17.865,18.113,17.813,18.071,1503694,0
2014-04-28,18.1,18.1,17.631,18.029,476429,0
2014-04-29,18.001,18.218,17.83,18.019,542756,0
2014-04-30,18.094,18.275,17.93,18.259,577738,0
2014-05-01,18.218,18.665,17.701,18.605,963131,0
2014-05-02,18.515,18.904,18.461,18.604,932723,0
2014-05-05,18.665,18.694,18.323,18.479,2062937,0
2014-05-06,18.634,18.634,17.775,17.827,461228,0
2014-05-07,17.911,18.215,17.547,17.662,536528,0
2014-05-08,17.701,17.899,17.529,17.87,833416,0
2014-05-09,17.637,18.109,17.637,18.054,920460,0
2014-05-12,18.054,18.275,17.805,18.275,899612,0
2014-05-13,18.275,18.515,18.157,18.382,835635,0
2014-05-14,18.288,18.509,18.019,18.456,963828,0
2014-05-15,18.342,18.909,18.221,18.502,1530881,0
2014-05-16,18.418,18.725,18.114,18.185,896918,0
2014-05-19,18.275,18.498,18.157,18.293,326783,0
2014-05-20,18.203,18.502,18.019,18.3,692245,0
2014-05-21,18.389,18.509,18.215,18.365,479563,0
2014-05-22,18.283,18.515,18.252,18.456,368611,0
2014-05-23,18.515,18.665,18.3,18.539,421659,0
2014-05-27,18.485,18.694,18.288,18.311,479563,0
2014-05-28,18.311,18.712,18.215,18.634,688521,0
2014-05-29,18.904,19.965,18.342,19.829,1176737,0
2014-05-30,19.799,20.162,19.428,19.613,632304,0
2014-06-02,19.74,19.962,19.602,19.637,201905,0
2014-06-03,19.703,20.532,19.649,20.055,565565,0
2014-06-04,19.59,20.29,19.488,20.127,278474,0
2014-06-05,20.086,20.454,19.817,20.115,228642,0
2014-06-06,20.068,20.217,19.965,20.115,206840,0
2014-06-09,20.15,20.475,20.031,20.115,171597,0
2014-06-10,20.014,20.098,19.607,19.774,226540,0
2014-06-11,19.633,19.633,19.26,19.499,285867,0
2014-06-12,19.333,19.697,19.267,19.435,495681,0
2014-06-13,19.911,20.396,19.911,20.055,1110135,0
2014-06-16,19.943,20.127,19.751,19.997,415081,0
2014-06-17,20.014,20.198,19.829,19.881,239061,0
2014-06-18,19.811,19.965,19.529,19.59,621848,0
2014-06-19,18.754,19.052,18.64,18.909,5827131,0
2014-06-20,18.904,19.137,18.545,19.075,3431327,0
2014-06-23,19.028,19.081,18.813,19.06,1003833,0
2014-06-24,18.939,19.131,18.866,19.04,785464,0
2014-06-25,18.849,19.864,18.849,19.811,3047216,0
2014-06-26,19.662,19.793,19.075,19.68,702497,0
2014-06-27,19.499,19.997,19.494,19.71,951278,0
2014-06-30,19.68,19.864,19.303,19.803,379099,0
2014-07-01,19.774,19.893,19.649,19.787,963166,0
2014-07-02,19.757,19.853,19.399,19.416,258015,0
2014-07-03,19.422,19.727,19.344,19.554,189203,0
2014-07-07,19.613,19.613,19.214,19.267,335619,0
2014-07-08,19.095,19.196,18.58,18.802,793000,0
2014-07-09,18.813,19.167,18.754,19.123,384655,0
2014-07-10,19.088,19.399,19.023,19.238,379716,0
2014-07-11,19.224,19.224,19.045,19.099,230633,0
2014-07-14,19.172,19.256,18.951,19.184,237763,0
2014-07-15,19.221,19.26,19.064,19.243,212742,0
2014-07-16,19.303,19.673,19.196,19.422,291807,0
2014-07-17,19.351,20.299,19.04,20.15,783246,0
2014-07-18,20.198,20.874,20.194,20.569,643777,0
2014-07-21,20.601,21.543,20.29,20.874,963485,0
2014-07-22,20.934,21.202,20.504,20.814,320398,0
2014-07-23,20.605,20.988,20.587,20.917,285972,0
2014-07-24,20.951,21.161,20.738,20.963,540648,0
2014-07-25,20.963,21.196,20.306,20.523,664480,0
2014-07-28,20.593,20.593,19.716,20.229,841693,0
2014-07-29,20.242,20.491,19.684,19.783,565049,0
2014-07-30,19.818,20.316,19.745,20.127,400691,0
2014-07-31,20.029,20.029,19.489,19.666,247497,0
2014-08-01,19.521,19.783,19.053,19.253,576304,0
2014-08-04,19.24,19.709,19.132,19.58,330525,0
2014-08-05,19.47,19.666,19.162,19.197,313165,0
2014-08-06,19.181,19.443,18.951,19.125,150460,0
2014-08-07,19.144,19.515,19.125,19.485,197168,0
2014-08-08,19.466,20.061,19.453,19.883,247938,0
2014-08-11,19.982,20.141,19.696,19.823,163334,0
2014-08-12,19.836,20.144,19.836,20.115,293245,0
2014-08-13,20.104,20.248,19.745,19.92,216374,0
2014-08-14,19.883,20.049,19.732,19.774,277470,0
2014-08-15,19.92,20.029,19.672,19.957,147390,0
2014-08-18,20.09,20.181,19.793,20.141,157583,0
2014-08-19,20.23,20.389,19.969,20.178,167561,0
2014-08-20,20.15,20.365,19.91,20.237,190717,0
2014-08-21,20.272,20.375,20.078,20.328,122864,0
2014-08-22,20.389,20.642,20.2,20.583,130939,0
2014-08-25,20.637,21.396,20.334,21.304,328693,0
2014-08-26,21.365,21.365,20.372,20.419,561842,0
2014-08-27,20.365,20.553,20.029,20.454,235406,0
2014-08-28,20.237,20.624,20.09,20.539,140972,0
2014-08-29,20.606,21.329,20.569,20.958,359842,0
2014-09-02,21.347,21.353,20.777,20.909,128958,0
2014-09-03,21.05,21.105,20.467,20.474,214108,0
2014-09-04,20.401,20.504,19.877,20.133,168210,0
2014-09-05,20.086,20.297,19.57,20.013,253016,0
2014-09-08,20.034,20.334,19.769,20.018,197221,0
2014-09-09,20.144,20.511,20.006,20.279,171164,0
2014-09-10,20.353,20.642,20.061,20.642,281222,0
2014-09-11,20.637,20.637,19.957,20.034,478540,0
2014-09-12,19.874,19.904,18.657,19.343,1159192,0
2014-09-15,19.144,19.374,17.955,19.053,746518,0
2014-09-16,18.671,19.818,18.524,19.66,739824,0
2014-09-17,19.666,19.969,19.478,19.841,432795,0
2014-09-18,19.927,20.467,19.574,20.334,389204,0
2014-09-19,20.127,20.454,19.998,20.178,832686,0
2014-09-22,19.8,20.043,18.834,19.521,1152500,0
2014-09-23,19.283,19.804,19.283,19.447,622749,0
2014-09-24,18.422,18.816,18.324,18.586,3617866,0
2014-09-25,18.514,18.657,18.229,18.415,690785,0
2014-09-26,18.415,19.253,18.409,18.968,1875716,0
2014-09-29,19.071,19.076,18.586,18.925,851888,0
2014-09-30,18.968,19.053,18.676,18.932,798766,0
2014-10-01,18.938,19.028,18.695,18.841,710996,0
2014-10-02,18.73,18.895,18.056,18.791,1051412,0
2014-10-03,18.829,18.955,18.409,18.476,234439,0
2014-10-06,18.567,18.578,18.27,18.483,233291,0
2014-10-07,18.349,18.603,17.474,17.573,559089,0
2014-10-08,17.471,17.651,16.2,17.651,1417885,0
2014-10-09,17.603,17.845,16.656,17.826,922118,0
2014-10-10,17.609,18.463,17.112,18.197,1347238,0
2014-10-13,18.137,18.409,17.008,17.032,533051,0
2014-10-14,17.019,17.33,16.189,16.861,930520,0
2014-10-15,16.73,17.082,15.076,16.376,1167128,0
2014-10-16,15.842,16.442,15.187,16.151,1436772,0
2014-10-17,16.401,18.099,15.678,18.099,1329492,0
2014-10-20,17.845,17.991,16.629,16.66,774363,0
2014-10-21,16.462,17.746,16.462,17.371,791652,0
2014-10-22,17.426,17.718,17.123,17.426,463629,0
2014-10-23,17.239,17.949,17.239,17.633,315867,0
2014-10-24,17.862,17.979,17.451,17.524,476589,0
2014-10-27,17.492,17.705,16.564,17.189,463101,0
2014-10-28,17.117,17.529,16.843,17.524,374466,0
2014-10-29,17.517,17.693,16.17,16.515,403425,0
2014-10-30,16.504,16.629,15.14,15.612,609879,0
2014-10-31,15.92,15.92,15.175,15.265,391104,0
2014-11-03,15.327,15.513,14.829,14.835,572603,0
2014-11-04,14.725,14.803,13.996,14.664,1046529,0
2014-11-05,14.653,14.845,14.318,14.722,663672,0
2014-11-06,14.653,14.933,14.417,14.629,359828,0
2014-11-07,14.568,14.958,14.535,14.584,507385,0
2014-11-10,14.629,14.988,14.064,14.306,375474,0
2014-11-11,14.288,14.472,14.192,14.2,291236,0
2014-11-12,14.15,14.2,13.829,13.915,486714,0
2014-11-13,13.915,13.957,13.12,13.218,785408,0
2014-11-14,13.143,13.696,13.143,13.46,626558,0
2014-11-17,13.468,13.703,13.274,13.603,684631,0
2014-11-18,13.784,13.864,13.473,13.598,651322,0
2014-11-19,13.199,13.542,13.107,13.398,403055,0
2014-11-20,13.398,13.765,13.343,13.653,626108,0
2014-11-21,13.976,14.021,13.213,13.46,1259795,0
2014-11-24,13.709,13.709,12.766,13.107,847260,0
2014-11-25,13.064,13.194,12.659,12.827,563798,0
2014-11-26,12.499,12.499,11.622,11.95,2853276,0
2014-11-28,11.343,11.647,10.461,10.509,1020710,0
2014-12-01,10.573,11.18,10.218,10.84,1827068,0
2014-12-02,11.083,11.852,10.69,11.368,2363378,0
2014-12-03,11.281,12.187,11.2,11.878,1455566,0
2014-12-04,11.852,11.975,11.461,11.698,724512,0
2014-12-05,11.622,11.641,11.18,11.349,763931,0
2014-12-08,11.591,11.591,10.579,10.685,979204,0
2014-12-09,10.579,11.237,10.573,11.206,944712,0
2014-12-10,11.144,11.206,10.368,10.478,838362,0
2014-12-11,10.442,10.809,9.995,10.063,604228,0
2014-12-12,9.82,10.044,9.4732,9.566,866774,0
2014-12-15,9.536,9.84,9.4176,9.547,943666,0
2014-12-16,9.4235,10.076,9.3182,9.789,1334513,0
2014-12-17,10.03,10.18,9.695,9.783,1528514,0
2014-12-18,10.086,10.336,9.561,9.628,1890157,0
2014-12-19,9.59,9.813,9.3787,9.723,1589203,0
2014-12-22,9.733,9.77,9.019,9.0694,1144920,0
2014-12-23,9.1308,9.2177,8.6969,9.0511,1069420,0
2014-12-24,9.1189,9.3738,9.0072,9.3553,383931,0
2014-12-26,9.3933,9.503,9.0511,9.2233,472649,0
2014-12-29,9.287,9.287,8.7452,9.1756,923574,0
2014-12-30,9.0997,9.833,8.8267,9.753,1597267,0
2014-12-31,9.672,10.212,9.481,10.083,1573213,0
2015-01-02,10.15,10.766,9.964,10.709,572513,0
2015-01-05,10.509,10.517,9.442,9.74,877870,0
2015-01-06,9.728,9.797,9.3182,9.4293,405100,0
2015-01-07,9.733,9.81,9.4488,9.554,683911,0
2015-01-08,9.715,9.907,9.585,9.628,427372,0
2015-01-09,9.71,9.995,9.51,9.977,572360,0
2015-01-12,9.927,9.927,9.2004,9.2131,559100,0
2015-01-13,9.287,9.4917,8.8267,8.8716,479474,0
2015-01-14,8.8139,9.0072,8.4044,8.5788,707123,0
2015-01-15,8.77,8.9146,8.0757,8.2546,2216204,0
2015-01-16,8.323,8.646,8.323,8.5163,690111,0
2015-01-20,8.5413,8.6344,8.323,8.6344,620634,0
2015-01-21,8.7269,8.7764,8.5539,8.6602,539617,0
2015-01-22,8.7764,8.8084,8.4296,8.4849,874771,0
2015-01-23,8.6218,8.6709,8.3853,8.5413,640463,0
2015-01-26,8.51,8.8323,8.51,8.8084,746033,0
2015-01-27,8.7846,9.0639,8.5726,8.8524,1324059,0
2015-01-28,9.0694,9.0694,8.6657,8.7095,823864,0
2015-01-29,8.7644,8.8569,8.4044,8.5655,786725,0
2015-01-30,8.5539,8.6657,8.4545,8.5413,1050756,0
2015-02-02,8.7452,8.7956,8.604,8.679,967512,0
2015-02-03,8.933,9.585,8.8221,9.3367,2686279,0
2015-02-04,9.237,9.541,9.1537,9.3075,856877,0
2015-02-05,9.562,9.671,9.406,9.536,1023063,0
2015-02-06,9.638,9.844,9.4449,9.4888,1107313,0
2015-02-09,9.554,10.168,9.554,10.168,1564532,0
2015-02-10,10.137,10.137,9.587,9.813,862903,0
2015-02-11,9.723,10.006,9.4557,9.651,588338,0
2015-02-12,9.928,10.129,9.782,9.884,720251,0
2015-02-13,9.986,10.296,9.896,10.278,733770,0
2015-02-17,10.405,10.975,10.283,10.884,1181526,0
2015-02-18,10.807,10.903,10.614,10.715,807013,0
2015-02-19,10.522,10.864,10.36,10.755,520508,0
2015-02-20,10.749,10.877,10.581,10.652,536899,0
2015-02-23,10.433,10.599,10.291,10.329,782596,0
2015-02-24,10.451,10.476,9.875,10.233,638887,0
2015-02-25,10.213,10.382,10.02,10.342,272646,0
2015-02-26,10.382,10.561,10.137,10.393,374965,0
2015-02-27,10.189,10.283,9.806,9.884,747990,0
2015-03-02,9.806,9.909,9.618,9.651,697388,0
2015-03-03,9.694,9.948,9.606,9.768,363412,0
2015-03-04,9.833,9.955,9.554,9.612,611261,0
2015-03-05,9.567,9.638,9.2324,9.4888,714736,0
2015-03-06,9.3787,9.663,9.3787,9.618,502362,0
2015-03-09,9.618,9.682,8.9659,8.9732,760281,0
2015-03-10,8.9146,8.954,8.6826,8.7791,546045,0
2015-03-11,8.7791,8.9201,8.5601,8.5798,434514,0
2015-03-12,8.6253,8.6253,8.4105,8.4754,473550,0
2015-03-13,8.4243,8.4381,8.0236,8.069,1527844,0
2015-03-16,7.9729,8.1145,7.4367,7.6048,1210130,0
2015-03-17,7.4426,7.7015,7.4243,7.585,1116878,0
2015-03-18,7.5782,8.3341,7.5599,8.1986,620868,0
2015-03-19,7.9859,8.2113,7.5915,7.9529,359538,0
2015-03-20,8.0563,8.4434,8.0043,8.2311,1233986,0
2015-03-23,8.2172,8.7086,8.2172,8.6826,472775,0
2015-03-24,8.716,8.7598,8.5601,8.7022,258848,0
2015-03-25,8.7791,8.8954,8.6253,8.7791,305165,0
2015-03-26,8.9412,9.0703,8.7673,8.7791,551776,0
2015-03-27,8.7342,8.7598,8.4563,8.5154,174425,0
2015-03-30,8.5216,8.5539,7.8372,8.0043,788163,0
2015-03-31,7.92,7.92,7.5406,7.585,993881,0
2015-04-01,7.6174,7.9529,7.6174,7.9079,315390,0
2015-04-02,7.8244,8.1659,7.8244,8.1405,181706,0
2015-04-06,8.2823,8.8304,8.2632,8.5091,440707,0
2015-04-07,8.4502,8.6111,8.3853,8.5091,528403,0
2015-04-08,8.4641,8.5914,8.3341,8.4243,347455,0
2015-04-09,8.4434,8.7471,8.3213,8.3671,532132,0
2015-04-10,8.5091,8.5468,8.2823,8.2823,355976,0
2015-04-13,8.3073,8.4434,8.2054,8.2632,259005,0
2015-04-14,8.3073,8.4183,8.2823,8.3273,612499,0
2015-04-15,8.4044,8.8505,8.3341,8.5852,1220661,0
2015-04-16,8.5539,8.6961,8.3931,8.5663,546294,0
2015-04-17,8.5539,8.688,8.277,8.3273,467661,0
2015-04-20,8.4105,8.4434,8.2953,8.3273,426853,0
2015-04-21,8.3984,8.4823,8.2442,8.2632,368958,0
2015-04-22,8.3213,8.5468,8.2632,8.3731,452379,0
2015-04-23,8.3984,8.5404,8.3213,8.3931,580900,0
2015-04-24,8.3671,8.4641,8.2953,8.4105,377818,0
2015-04-27,8.4563,8.688,8.4243,8.637,457132,0
2015-04-28,8.716,8.8569,8.6173,8.7718,575634,0
2015-04-29,8.7938,9.536,8.7938,9.4966,1083418,0
2015-04-30,9.612,10.189,9.509,9.799,1429324,0
2015-05-01,9.871,10.173,9.806,10.11,900780,0
2015-05-04,10.393,10.44,9.934,10.084,2095886,0
2015-05-05,10.17,10.449,10.014,10.369,1453525,0
2015-05-06,10.471,10.778,9.927,10.068,1169191,0
2015-05-07,10.049,10.369,9.726,10.083,757216,0
2015-05-08,10.083,10.182,9.606,10.182,563974,0
2015-05-11,10.115,10.148,9.748,9.868,392754,0
2015-05-12,9.782,10.196,9.748,9.955,504200,0
2015-05-13,10.062,10.19,9.902,10.028,555614,0
2015-05-14,10.096,10.096,9.76,9.808,462762,0
2015-05-15,9.768,10.068,9.633,9.782,362836,0
2015-05-18,9.847,9.854,9.48,9.4995,307816,0
2015-05-19,9.4518,9.606,9.2516,9.3455,556363,0
2015-05-20,9.3982,9.721,9.3514,9.4654,305871,0
2015-05-21,9.518,10.17,9.518,9.82,605473,0
2015-05-22,9.82,10.083,9.782,9.854,373495,0
2015-05-26,9.834,10.316,9.726,10.17,545425,0
2015-05-27,10.243,10.243,9.988,10.028,429773,0
2015-05-28,10.009,10.208,9.4469,9.512,534198,0
2015-05-29,9.4917,9.533,9.2114,9.2233,632493,0
2015-06-01,9.259,9.3767,9.1839,9.2177,259412,0
2015-06-02,9.1976,9.888,9.1976,9.579,509130,0
2015-06-03,9.613,9.82,9.518,9.572,404246,0
2015-06-04,9.56,9.82,9.2324,9.2636,485753,0
2015-06-05,9.1976,9.4518,9.1976,9.3514,487393,0
2015-06-08,9.4196,9.633,9.3728,9.512,374093,0
2015-06-09,9.553,9.687,9.3377,9.3455,306877,0
2015-06-10,9.4722,9.653,9.3319,9.3728,360102,0
2015-06-11,9.3455,9.506,9.1839,9.3182,418014,0
2015-06-12,9.237,9.3377,9.1509,9.1839,357672,0
2015-06-15,9.1299,9.3114,9.0501,9.0978,216304,0
2015-06-16,9.0758,9.3514,9.0758,9.1839,194957,0
2015-06-17,9.2233,9.4518,8.9961,9.0099,480528,0
2015-06-18,9.117,9.237,8.9705,8.9897,498441,0
2015-06-19,8.944,9.0364,8.8423,8.8423,412904,0
2015-06-22,8.9101,9.2233,8.8771,9.2114,321995,0
2015-06-23,9.3046,9.3046,9.0639,9.1033,331172,0
2015-06-24,9.1893,9.1893,8.8094,8.9165,317515,0
2015-06-25,8.8826,8.976,8.8021,8.8286,278406,0
2015-06-26,8.8359,8.8771,8.7022,8.7627,323935,0
2015-06-29,8.6746,8.7086,8.2062,8.2399,654735,0
2015-06-30,8.3741,8.4815,8.2129,8.2657,362016,0
2015-07-01,8.2196,8.3341,7.9456,8.0521,623835,0
2015-07-02,8.1659,8.2196,7.7705,7.8114,624583,0
2015-07-06,7.7038,8.0118,7.5097,7.7038,503965,0
2015-07-07,7.7641,8.0859,7.4757,8.0378,711013,0
2015-07-08,7.9982,8.0917,7.7849,7.9982,314529,0
2015-07-09,8.0984,8.2797,8.0714,8.1253,346027,0
2015-07-10,8.2598,8.2736,8.1195,8.2062,213022,0
2015-07-13,8.2797,8.5216,8.1052,8.407,282138,0
2015-07-14,8.3525,8.5271,8.2321,8.2657,232506,0
2015-07-15,8.2321,8.2797,8.1127,8.2062,326358,0
2015-07-16,8.2196,8.2797,8.0454,8.1659,240488,0
2015-07-17,8.1994,8.2062,7.8983,8.1725,369764,0
2015-07-20,8.1329,8.159,7.8444,8.0176,691160,0
2015-07-21,8.0252,8.2996,7.9456,8.2857,388424,0
2015-07-22,8.2196,8.2264,7.9786,8.1725,591442,0
2015-07-23,8.2399,8.2657,7.9039,8.1052,494707,0
2015-07-24,8.0859,8.1195,7.8717,8.0454,558006,0
2015-07-27,8.0378,8.159,7.8717,8.0791,231234,0
2015-07-28,8.1052,8.4209,8.0328,8.3741,356776,0
2015-07-29,8.3264,8.9494,8.3135,8.6612,480528,0
2015-07-30,8.6951,8.8698,8.6075,8.7416,441715,0
2015-07-31,8.7086,8.7754,8.4875,8.6147,327070,0
2015-08-03,8.6147,8.6692,7.9512,7.9641,856775,0
2015-08-04,8.0328,8.3073,7.9376,8.2062,964341,0
2015-08-05,8.2321,8.5208,7.9023,7.9793,782854,0
2015-08-06,7.9303,7.9376,7.3476,7.9095,1094364,0
2015-08-07,7.7971,8.2537,7.7971,7.8315,294691,0
2015-08-10,7.8886,8.78,7.7337,8.7525,828268,0
2015-08-11,8.5905,8.704,8.4927,8.5905,337983,0
2015-08-12,8.6056,9.0264,8.4993,8.5628,282589,0
2015-08-13,8.6056,8.7598,8.1346,8.2606,354626,0
2015-08-14,8.3671,8.3802,7.8668,7.9512,287857,0
2015-08-17,7.9448,8.2814,7.7544,8.1835,294691,0
2015-08-18,8.3378,8.4296,7.895,7.9167,372279,0
2015-08-19,7.8396,8.0151,7.5157,7.7971,583547,0
2015-08-20,7.7971,8.0151,7.5511,7.6636,543826,0
2015-08-21,7.523,7.7127,7.2207,7.3402,359610,0
2015-08-24,6.9541,7.0174,6.3289,6.5326,658689,0
2015-08-25,6.7925,6.933,6.4483,6.5538,549951,0
2015-08-26,6.7643,6.7643,5.5774,5.7248,1994790,0
2015-08-27,6.2657,6.8136,6.0057,6.5538,1405693,0
2015-08-28,6.5677,7.7897,6.3711,7.4737,781289,0
2015-08-31,7.3616,8.6334,7.1153,8.3585,811470,0
2015-09-01,8.2467,8.478,7.6917,8.1557,871830,0
2015-09-02,8.3941,8.4296,7.7408,7.9512,515923,0
2015-09-03,7.9512,8.31,7.8532,7.9793,414275,0
2015-09-04,7.8742,8.0917,7.8315,7.9866,310068,0
2015-09-08,8.1127,8.2321,7.8597,7.9512,237176,0
2015-09-09,7.9512,8.1758,7.769,7.7897,284157,0
2015-09-10,7.769,8.0085,7.5511,7.7408,229280,0
2015-09-11,7.6283,7.6983,7.1013,7.1506,583402,0
2015-09-14,7.1433,7.1433,6.8837,6.9962,419826,0
2015-09-15,6.968,7.2701,6.9541,7.0174,272482,0
2015-09-16,7.1087,7.3962,7.0947,7.1788,427802,0
2015-09-17,7.1928,7.3897,7.0947,7.1368,615202,0
2015-09-18,7.0668,7.2282,6.947,7.2282,493714,0
2015-09-21,7.3262,7.4175,6.933,7.1506,302378,0
2015-09-22,7.0174,7.1506,6.8486,6.9892,334980,0
2015-09-23,6.968,7.1506,6.4623,6.5677,419115,0
2015-09-24,6.5326,6.7434,6.4554,6.4975,469778,0
2015-09-25,6.5466,6.7363,6.3568,6.4904,362028,0
2015-09-28,6.4623,6.4623,6.083,6.1393,490814,0
2015-09-29,6.2446,6.5255,6.2095,6.2516,369718,0
2015-09-30,6.2938,6.7293,6.2516,6.6028,717651,0
2015-10-01,6.7293,6.9049,6.3148,6.4975,645474,0
2015-10-02,6.378,6.7012,6.1673,6.4133,416127,0
2015-10-05,6.5255,6.7925,6.4623,6.5607,1146504,0
2015-10-06,6.5817,7.3756,6.4764,7.3543,846205,0
2015-10-07,7.5931,8.1127,7.3402,7.565,654586,0
2015-10-08,7.5157,7.8814,7.5157,7.8114,426520,0
2015-10-09,7.9232,7.9232,7.5157,7.6347,627963,0
2015-10-12,7.67,7.6983,7.439,7.6565,229376,0
2015-10-13,7.5444,7.7971,7.4596,7.7762,206284,0
2015-10-14,7.7127,7.8597,7.6005,7.6347,173257,0
2015-10-15,7.621,7.8315,7.467,7.8315,156884,0
2015-10-16,7.846,8.2467,7.678,8.0984,454421,0
2015-10-19,8.0285,8.1481,7.67,7.7408,369433,0
2015-10-20,7.7264,8.2399,7.6845,8.2113,271120,0
2015-10-21,8.1969,8.1969,7.8668,7.965,198881,0
2015-10-22,7.9793,8.1271,7.748,7.9376,250986,0
2015-10-23,7.8742,7.9023,7.6983,7.818,253834,0
2015-10-26,7.8034,7.8114,7.425,7.4737,376550,0
2015-10-27,7.411,7.5304,6.9541,7.1368,587816,0
2015-10-28,7.2141,7.8886,7.0379,7.7264,621842,0
2015-10-29,7.7408,7.8814,7.6428,7.7617,614581,0
2015-10-30,7.7264,7.9376,7.5931,7.8742,762496,0
2015-11-02,7.9376,8.1835,7.895,8.0984,937362,0
2015-11-03,8.0984,8.57,8.0917,8.4711,1798044,0
2015-11-04,8.5646,8.7132,8.1599,8.2329,487664,0
2015-11-05,8.3447,8.3447,7.8212,7.8871,382708,0
2015-11-06,7.8212,8.1077,7.7103,7.7248,523255,0
2015-11-09,7.7544,7.9465,7.5554,7.5554,286790,0
2015-11-10,7.5333,7.7842,7.3785,7.4154,420830,0
2015-11-11,7.4227,7.6219,7.2827,7.4817,459765,0
2015-11-12,7.4081,7.5259,7.268,7.29,470347,0
2015-11-13,7.268,7.9754,7.069,7.9609,590951,0
2015-11-16,7.9609,8.2927,7.8059,8.2045,534245,0
2015-11-17,8.2045,8.2045,7.5776,7.5996,329935,0
2015-11-18,7.74,7.8131,7.5406,7.7842,333870,0
2015-11-19,7.732,7.7987,7.5996,7.7915,234834,0
2015-11-20,7.7617,7.7915,7.504,7.5259,284080,0
2015-11-23,7.4448,7.6219,7.1278,7.1869,797568,0
2015-11-24,7.1501,7.4375,6.892,6.9732,756055,0
2015-11-25,6.892,7.0099,6.5825,6.6267,940151,0
2015-11-27,6.5825,6.6488,6.3024,6.4056,344859,0
2015-11-30,6.3024,6.4719,6.0811,6.3245,1020057,0
2015-12-01,6.2802,6.3539,5.8896,5.9705,1036293,0
2015-12-02,5.8969,6.0076,5.5653,5.602,1349972,0
2015-12-03,5.7347,5.7864,5.3073,5.3367,993974,0
2015-12-04,5.2704,5.3073,4.7176,4.7838,1480499,0
2015-12-07,4.6512,4.6732,3.6192,4.3933,2407085,0
2015-12-08,4.2752,4.2826,3.7668,3.8108,1509098,0
2015-12-09,3.7962,4.2532,3.7962,3.9142,1427049,0
2015-12-10,3.9142,4.2164,3.7298,3.833,1486877,0
2015-12-11,3.7814,3.8256,3.1402,3.177,3193529,0
2015-12-14,3.177,3.2728,2.7199,2.7421,2281223,0
2015-12-15,2.7936,2.8673,2.543,2.6757,2595251,0
2015-12-16,2.6169,2.8527,2.4767,2.484,2453483,0
2015-12-17,2.484,2.543,2.2335,2.2999,2063584,0
2015-12-18,2.5948,2.9117,2.1524,2.3956,11806831,0
2015-12-21,2.4324,2.8379,2.3219,2.6978,2616685,0
2015-12-22,2.6536,2.7421,2.4767,2.5873,2530582,0
2015-12-23,2.6904,2.978,2.6389,2.8967,2653450,0
2015-12-24,2.9559,3.059,2.8821,2.8821,985797,0
2015-12-28,2.8157,2.8579,2.661,2.7789,1254096,0
2015-12-29,2.8009,2.9705,2.7052,2.7199,1793228,0
2015-12-30,2.6536,2.6573,2.5211,2.6021,1374166,0
2015-12-31,2.5798,2.7127,2.5211,2.6904,2014896,0
2016-01-04,2.7127,2.7127,2.5211,2.6389,1298655,0
2016-01-05,2.5798,2.6463,2.4988,2.4988,1457608,0
2016-01-06,2.4251,2.484,2.2999,2.3735,1285306,0
2016-01-07,2.2851,2.3514,2.1671,2.2114,2642030,0
2016-01-08,2.2851,2.3735,2.1965,2.366,1208762,0
2016-01-11,2.344,2.3588,2.2114,2.2925,974780,0
2016-01-12,2.3293,2.3588,2.0714,2.1892,1434869,0
2016-01-13,2.2114,2.2925,1.8869,1.9829,1891335,0
2016-01-14,1.9829,2.1449,1.7949,2.1155,1606019,0
2016-01-15,1.9017,1.9607,1.8281,1.924,1124201,0
2016-01-19,1.9756,1.9829,1.6953,1.7692,1330863,0
2016-01-20,1.6881,1.6881,1.4301,1.629,2085007,0
2016-01-21,1.5848,1.8723,1.5848,1.7617,973947,0
2016-01-22,1.865,2.064,1.8427,1.9829,1970238,0
2016-01-25,1.9017,2.0196,1.7471,1.7617,1148695,0
2016-01-26,1.9607,2.0934,1.8502,2.0861,1871766,0
2016-01-27,2.1008,2.2851,2.0565,2.2555,1580378,0
2016-01-28,2.3146,2.3883,2.1892,2.2481,2428732,0
2016-01-29,2.2851,2.4126,2.2851,2.3809,1450426,0
2016-02-01,2.2999,2.3735,2.2335,2.3219,2175855,0
2016-02-02,2.2481,2.2777,2.1008,2.2335,2252855,0
2016-02-03,2.3299,2.346,2.121,2.3218,966549,0
2016-02-04,2.3781,2.4423,2.1691,2.1691,1185809,0
2016-02-05,2.1691,2.2736,2.0889,2.0889,788518,0
2016-02-08,2.0165,2.0355,1.6069,1.7513,1854131,0
2016-02-09,1.7033,1.7674,1.5666,1.5747,1413404,0
2016-02-10,1.5747,1.6629,1.5345,1.5506,1264281,0
2016-02-11,1.5184,1.5185,1.3657,1.3657,1665560,0
2016-02-12,1.5666,1.6229,1.422,1.4542,1534338,0
2016-02-16,1.4944,1.5747,1.4461,1.4863,1826743,0
2016-02-17,1.5585,1.6952,1.5265,1.671,2214473,0
2016-02-18,1.7434,1.7434,1.5103,1.5345,1428231,0
2016-02-19,1.5345,1.5903,1.4729,1.5666,605872,0
2016-02-22,1.6469,1.7434,1.631,1.7033,1270108,0
2016-02-23,1.687,1.7113,1.5747,1.5987,600698,0
2016-02-24,1.5666,1.7193,1.4904,1.6952,1138663,0
2016-02-25,1.7754,1.8319,1.6234,1.7996,1323776,0
2016-02-26,1.8719,2.0086,1.8077,1.8479,1421373,0
2016-02-29,1.9201,2.145,1.888,2.0889,1398821,0
2016-03-01,2.1289,2.3299,2.0342,2.2577,1758626,0
2016-03-02,2.2415,2.5467,2.2042,2.4906,1923278,0
2016-03-03,2.4985,2.7074,2.3781,2.5548,2702954,0
2016-03-04,2.7879,2.9323,2.5306,2.8441,7587008,0
2016-03-07,2.8924,3.8081,2.8924,3.3181,4631453,0
2016-03-08,3.3262,3.3425,2.7018,2.7797,3390554,0
2016-03-09,2.9727,2.9887,2.6593,2.8038,1872940,0
2016-03-10,2.836,2.8441,2.5548,2.6512,2117651,0
2016-03-11,2.8038,3.0208,2.7718,2.9083,2377554,0
2016-03-14,2.836,2.9323,2.7156,2.7797,1719212,0
2016-03-15,2.7397,2.7397,2.595,2.6752,1345411,0
2016-03-16,2.7879,2.8278,2.6752,2.7235,965067,0
2016-03-17,2.7959,3.1572,2.7397,3.1012,2174144,0
2016-03-18,3.1977,3.3743,3.0529,3.069,4916119,0
2016-03-21,3.1654,3.2859,3.0128,3.1331,1398119,0
2016-03-22,3.069,3.1414,3.0207,3.1092,1275712,0
2016-03-23,3.0529,3.0851,2.8119,2.9243,1653056,0
2016-03-24,2.7797,2.9565,2.6512,2.9565,1052317,0
2016-03-28,2.9727,3.0368,2.82,2.8924,713480,0
2016-03-29,2.7074,2.9163,2.6994,2.9003,723023,0
2016-03-30,2.9404,2.9727,2.7718,2.82,721835,0
2016-03-31,2.7797,2.9003,2.7718,2.7959,566726,0
2016-04-01,2.7316,2.7637,2.6111,2.6191,1029089,0
2016-04-04,2.6191,2.6715,2.4745,2.4985,986658,0
2016-04-05,2.4666,2.6512,2.4262,2.6512,736897,0
2016-04-06,2.7316,2.7959,2.579,2.7316,949483,0
2016-04-07,2.6752,2.7637,2.6111,2.6352,525264,0
2016-04-08,2.7797,2.9444,2.7797,2.9003,1196415,0
2016-04-11,3.0128,3.0529,2.9565,2.9968,1088945,0
2016-04-12,3.0529,3.2056,3.0295,3.1814,1584255,0
2016-04-13,3.1735,3.3582,3.1253,3.3503,1558358,0
2016-04-14,3.4466,3.4546,3.1814,3.2458,1346682,0
2016-04-15,3.1735,3.3259,3.0369,3.2217,1451490,0
2016-04-18,3.0128,3.4056,2.9083,3.2699,1607193,0
2016-04-19,3.3743,3.9367,3.3253,3.8402,3360763,0
2016-04-20,3.8805,4.1695,3.784,3.8564,3808486,0
2016-04-21,4.0652,4.1936,3.8564,3.9045,2153452,0
2016-04-22,3.9447,4.1214,3.9206,4.0169,1497179,0
2016-04-25,4.0652,4.2178,3.9609,4.0169,1787198,0
2016-04-26,4.1696,4.1777,3.9928,4.0652,2037870,0
2016-04-27,4.2178,4.4288,4.1375,4.4107,2893300,0
2016-04-28,4.4026,4.8525,4.2981,4.6034,3341320,0
2016-04-29,4.949,5.0133,4.6276,4.7802,3000410,0
2016-05-02,4.8686,4.8928,4.2902,4.5553,1679985,0
2016-05-03,4.4509,4.499,4.3384,4.4187,1591787,0
2016-05-04,4.4271,4.6628,4.301,4.3514,1324897,0
2016-05-05,4.5702,4.6628,4.0735,4.1998,1501468,0
2016-05-06,4.1663,4.545,4.1494,4.3431,1404508,0
2016-05-09,4.242,4.3506,4.1241,4.1326,867689,0
2016-05-10,4.2084,4.3345,4.1241,4.2252,887262,0
2016-05-11,4.2084,4.4945,4.1494,4.3431,1003681,0
2016-05-12,4.4187,4.5787,4.1578,4.1914,1619554,0
2016-05-13,4.2084,4.2429,3.9895,4.04,1408034,0
2016-05-16,4.284,4.4565,4.082,4.4355,1522183,0
2016-05-17,4.4355,4.6453,4.3766,4.5787,2283351,0
2016-05-18,4.5702,4.6207,4.2084,4.3514,1269148,0
2016-05-19,4.2673,4.3092,4.0485,4.1073,1623113,0
2016-05-20,4.0652,4.2428,4.0485,4.141,1024396,0
2016-05-23,4.141,4.1746,3.9012,3.9726,1164225,0
2016-05-24,4.1494,4.1831,3.9389,3.9642,1192160,0
2016-05-25,4.0315,4.3304,4.023,4.2167,984082,0
2016-05-26,4.3852,4.5787,4.2589,4.3261,2624355,0
2016-05-27,4.2335,4.2924,3.9726,4.2504,1839191,0
2016-05-31,4.3092,4.3514,4.1663,4.2504,1048323,0
2016-06-01,4.1831,4.4524,4.04,4.4271,1225852,0
2016-06-02,4.3345,4.6291,4.284,4.6207,5305261,0
2016-06-03,4.6712,4.7722,4.3894,4.5956,1424959,0
2016-06-06,4.6797,4.8395,4.6528,4.7722,1210168,0
2016-06-07,4.8563,5.008,4.8395,4.9826,1257726,0
2016-06-08,5.1004,5.2436,4.9322,5.1089,1717157,0
2016-06-09,5.008,5.132,4.8395,5.0501,1221631,0
2016-06-10,4.8984,4.949,4.6459,4.7217,1578841,0
2016-06-13,4.6376,4.7722,4.3431,4.5281,1590076,0
2016-06-14,4.4777,4.6712,4.4524,4.5281,815642,0
2016-06-15,4.3934,4.6038,4.3345,4.4187,1132098,0
2016-06-16,4.3766,4.3766,4.2167,4.301,1078656,0
2016-06-17,4.4524,4.7554,4.4102,4.6965,1124520,0
2016-06-20,4.8227,4.89,4.5618,4.5702,1145357,0
2016-06-21,4.5702,4.7048,4.3934,4.6459,918544,0
2016-06-22,4.7386,4.7554,4.5702,4.5787,580016,0
2016-06-23,4.7637,4.7637,4.5871,4.7469,476429,0
2016-06-24,4.4102,4.6038,4.3345,4.3934,1568323,0
2016-06-27,4.3176,4.3345,3.9138,4.0148,2360173,0
2016-06-28,4.3514,4.5702,4.2504,4.545,1099509,0
2016-06-29,4.7217,4.7975,4.6038,4.6291,1144596,0
2016-06-30,4.5787,4.6123,4.4608,4.5197,589405,0
2016-07-01,4.5281,4.7554,4.5153,4.7134,729923,0
2016-07-05,4.5366,4.5996,4.364,4.5618,1039005,0
2016-07-06,4.4187,4.7722,4.3934,4.7301,1053681,0
2016-07-07,4.7891,4.8984,4.545,4.6291,996608,0
2016-07-08,4.7049,4.8817,4.6797,4.8143,1089074,0
2016-07-11,4.8479,4.9826,4.8143,4.9405,1094483,0
2016-07-12,5.0415,5.3228,5.0163,5.2099,1960615,0
2016-07-13,5.193,5.2182,4.9742,5.1341,861524,0
2016-07-14,5.2015,5.3445,5.1258,5.2689,837756,0
2016-07-15,5.3193,5.3615,5.2272,5.3024,723919,0
2016-07-18,5.2772,5.4286,5.1679,5.3277,1155403,0
2016-07-19,5.3277,5.4203,5.2562,5.2604,553638,0
2016-07-20,5.2436,5.294,5.0648,5.1846,954365,0
2016-07-21,5.1679,5.294,5.0584,5.0921,912084,0
2016-07-22,5.1004,5.294,5.1004,5.151,1313788,0
2016-07-25,5.1004,5.1425,4.7975,4.9322,1950760,0
2016-07-26,4.0989,4.1157,3.3751,3.4507,9244157,0
2016-07-27,3.4928,3.7538,3.4677,3.6275,2582302,0
2016-07-28,3.636,3.6949,3.333,3.3582,1656609,0
2016-07-29,3.3836,3.5349,3.2916,3.5097,1482631,0
2016-08-01,3.4424,3.4761,3.2067,3.2572,1898670,0
2016-08-02,3.2572,3.3245,2.9459,2.9963,3219357,0
2016-08-03,3.1608,3.4293,3.0829,3.3687,1744859,0
2016-08-04,3.4034,3.5938,3.3167,3.5506,1239080,0
2016-08-05,3.5938,3.6337,3.4034,3.5419,971573,0
2016-08-08,3.6198,3.7671,3.5548,3.5765,1006475,0
2016-08-09,3.6717,3.6717,3.36,3.3687,1088162,0
2016-08-10,3.4034,3.4381,3.2476,3.36,714762,0
2016-08-11,3.4381,3.6198,3.3774,3.5506,804442,0
2016-08-12,3.5506,3.5938,3.4382,3.4899,971150,0
2016-08-15,3.5419,3.6285,3.5073,3.5419,664459,0
2016-08-16,3.5591,3.5765,3.3427,3.3427,1077580,0
2016-08-17,3.3687,3.3687,3.2907,3.36,921161,0
2016-08-18,3.4034,3.4466,3.334,3.3946,868218,0
2016-08-19,3.3774,3.4552,3.2907,3.2907,812350,0
2016-08-22,3.2561,3.3037,3.2041,3.2561,982001,0
2016-08-23,3.2387,3.321,3.2387,3.2735,618093,0
2016-08-24,3.2647,3.3687,3.1565,3.2041,941741,0
2016-08-25,3.36,3.4381,3.1868,3.2561,1092224,0
2016-08-26,3.3774,3.386,3.2647,3.334,528261,0
2016-08-29,3.3081,3.3081,3.1695,3.2041,766091,0
2016-08-30,3.2735,3.2735,3.1002,3.1348,755726,0
2016-08-31,3.1176,3.1176,2.8837,2.9789,1411079,0
2016-09-01,2.9617,2.9617,2.7884,2.8145,1218916,0
2016-09-02,2.8491,3.0224,2.8491,2.901,4096202,0
2016-09-06,3.0224,3.0743,2.927,3.0569,907655,0
2016-09-07,3.1089,3.2735,3.0569,3.1783,803990,0
2016-09-08,3.2215,3.334,3.1348,3.2907,810994,0
2016-09-09,3.0309,3.1608,3.0224,3.1348,925353,0
2016-09-12,3.0309,3.2041,3.005,3.0224,704756,0
2016-09-13,2.9789,2.9963,2.7105,2.7452,1464641,0
2016-09-14,2.8058,2.875,2.5981,2.6933,1069180,0
2016-09-15,2.7191,2.8145,2.6759,2.8058,535709,0
2016-09-16,2.8058,2.8145,2.7105,2.7626,553051,0
2016-09-19,2.7884,2.9184,2.7452,2.7538,691138,0
2016-09-20,2.7538,2.8058,2.6587,2.7105,502433,0
2016-09-21,2.7971,2.8664,2.7191,2.8058,518233,0
2016-09-22,2.8664,2.9703,2.8317,2.8317,636043,0
2016-09-23,2.8232,2.8925,2.7019,2.7019,767157,0
2016-09-26,2.7279,2.8317,2.7019,2.7452,419494,0
2016-09-27,2.6759,2.7755,2.6585,2.7452,657083,0
2016-09-28,2.8232,2.9356,2.6845,2.8925,843816,0
2016-09-29,2.9617,3.1176,2.875,2.9703,1374691,0
2016-09-30,3.0136,3.0569,2.9097,3.0569,820741,0
2016-10-03,3.1002,3.1348,2.8664,2.8664,692182,0
2016-10-04,3.0309,3.0656,2.7798,2.8058,987218,0
2016-10-05,2.9443,2.9703,2.8837,2.9531,906672,0
2016-10-06,2.9789,3.0309,2.901,2.9703,793968,0
2016-10-07,2.9356,2.9877,2.9094,2.927,565650,0
2016-10-10,2.9531,3.0914,2.9356,3.0743,643889,0
2016-10-11,3.0309,3.3687,2.9963,3.1608,2957343,0
2016-10-12,3.1608,3.2475,3.0743,3.2301,589048,0
2016-10-13,3.1954,3.3081,3.1436,3.2215,573109,0
2016-10-14,3.2387,3.334,3.1176,3.1868,507132,0
2016-10-17,3.2215,3.2387,3.1262,3.1522,319078,0
2016-10-18,3.2387,3.2387,3.0309,3.0483,495472,0
2016-10-19,3.0915,3.2301,3.0915,3.1783,568997,0
2016-10-20,3.1608,3.2444,3.0569,3.2041,803294,0
2016-10-21,3.2129,3.2129,3.1002,3.1002,663541,0
2016-10-24,3.0743,3.1245,2.901,2.9963,823085,0
2016-10-25,2.9963,3.0656,2.9443,3.0224,358863,0
2016-10-26,2.9877,3.0474,2.901,2.9963,442818,0
2016-10-27,3.0483,3.0743,2.9443,2.9789,478234,0
2016-10-28,2.9789,3.0309,2.8404,2.927,468575,0
2016-10-31,2.8925,2.9097,2.8145,2.8232,470368,0
2016-11-01,2.8317,2.901,2.7105,2.7798,886548,0
2016-11-02,2.7279,2.8144,2.6845,2.7365,777545,0
2016-11-03,2.7901,2.8795,2.7187,2.7723,504543,0
2016-11-04,2.7455,2.9064,2.6828,2.7991,460273,0
2016-11-07,2.826,2.8974,2.7991,2.8081,462533,0
2016-11-08,2.7901,2.817,2.7455,2.7544,511072,0
2016-11-09,2.6828,3.0137,2.6828,2.9601,826807,0
2016-11-10,2.9511,3.1121,2.9064,2.9511,477803,0
2016-11-11,2.9154,2.9511,2.7812,2.9333,376706,0
2016-11-14,2.9064,3.0406,2.8618,2.9423,831009,0
2016-11-15,3.1031,3.1031,2.9511,3.0406,739916,0
2016-11-16,3.0585,3.0681,2.969,3.0137,437685,0
2016-11-17,3.0495,3.1121,2.9423,2.9423,505076,0
2016-11-18,2.9869,3.0674,2.9154,2.9958,322998,0
2016-11-21,3.1031,3.1211,2.969,3.0853,674996,0
2016-11-22,3.0763,3.2194,2.9869,3.139,760837,0
2016-11-23,3.1121,3.2463,3.0048,3.2284,764197,0
2016-11-25,3.2104,3.2357,3.1031,3.139,330088,0
2016-11-28,3.1568,3.1568,3.0048,3.0406,522188,0
2016-11-29,2.9601,3.1031,2.9064,2.9333,561682,0
2016-11-30,3.2373,3.2553,3.0853,3.1211,1604849,0
2016-12-01,3.3178,3.3643,3.2194,3.2731,1389283,0
2016-12-02,3.2284,3.3175,3.0674,3.0853,753884,0
2016-12-05,3.148,3.2553,3.1299,3.2016,703976,0
2016-12-06,3.1748,3.2463,3.1121,3.2194,505716,0
2016-12-07,3.2194,3.3356,3.1748,3.1836,794541,0
2016-12-08,3.2284,3.4878,3.2016,3.4519,1739488,0
2016-12-09,3.5146,4.0869,3.5146,4.0064,3921192,0
2016-12-12,4.4715,4.5358,3.8635,3.9081,2484132,0
2016-12-13,3.9349,4.069,3.6845,3.926,1226776,0
2016-12-14,3.8454,3.917,3.7203,3.7649,1337589,0
2016-12-15,3.6845,3.9438,3.5951,3.8812,646062,0
2016-12-16,3.8812,4.0064,3.8186,3.9081,765427,0
2016-12-19,3.9349,3.9706,3.8454,3.9706,523612,0
2016-12-20,4.0064,4.069,3.8722,3.8722,909378,0
2016-12-21,3.8722,3.9349,3.6972,3.917,941676,0
2016-12-22,3.9081,3.9349,3.8371,3.8812,428190,0
2016-12-23,3.8722,3.8901,3.7739,3.7828,405986,0
2016-12-27,3.7739,3.899,3.7739,3.8097,507245,0
2016-12-28,3.8097,3.8633,3.7559,3.8008,452429,0
2016-12-29,3.7649,3.8365,3.6576,3.7471,729172,0
2016-12-30,3.7559,3.7918,3.6308,3.7559,751041,0
2017-01-03,3.8544,4.0511,3.8365,3.8901,832558,0
2017-01-04,3.917,3.9885,3.8186,3.9081,518914,0
2017-01-05,3.9528,4.0422,3.9205,3.9796,509828,0
2017-01-06,4.0243,4.069,3.917,3.9885,499114,0
2017-01-09,3.9974,4.0417,3.8365,3.899,522446,0
2017-01-10,3.8454,3.9081,3.8276,3.8812,294755,0
2017-01-11,3.899,4.0064,3.8812,3.9617,343012,0
2017-01-12,4.0153,4.0243,3.8901,3.9706,307413,0
2017-01-13,3.9438,3.9974,3.8901,3.917,279938,0
2017-01-17,3.9438,4.0243,3.8901,3.9974,322721,0
2017-01-18,3.9528,3.9528,3.8454,3.8722,589635,0
2017-01-19,3.8722,3.8722,3.7559,3.7828,587910,0
2017-01-20,3.8276,3.899,3.8008,3.8901,489756,0
2017-01-23,3.8544,3.8812,3.7113,3.7739,541585,0
2017-01-24,3.7649,3.9349,3.7203,3.8722,442026,0
2017-01-25,3.8276,3.9885,3.8276,3.9885,554885,0
2017-01-26,3.9796,4.0779,3.917,4.0779,548208,0
2017-01-27,4.069,4.069,3.8544,3.8901,578939,0
2017-01-30,3.8901,3.8901,3.6754,3.7559,592064,0
2017-01-31,3.5414,3.6308,3.3535,3.6308,2094972,0
2017-02-01,3.6666,3.7291,3.4878,3.5414,801592,0
2017-02-02,3.5772,3.917,3.5772,3.8186,2390346,0
2017-02-03,3.9651,4.1574,3.8461,4.1208,1487742,0
2017-02-06,4.1391,4.3405,4.1301,4.2857,1087943,0
2017-02-07,4.3497,4.3497,3.9102,4.13,955439,0
2017-02-08,4.0383,4.13,3.8827,4.13,475869,0
2017-02-09,4.1665,4.249,4.13,4.1757,468024,0
2017-02-10,4.2582,4.3497,4.2398,4.2582,518857,0
2017-02-13,4.2124,4.2496,4.0567,4.1391,593597,0
2017-02-14,4.1483,4.4413,4.13,4.4322,677281,0
2017-02-15,4.4413,4.4505,4.2582,4.4505,774128,0
2017-02-16,4.4871,4.5604,4.3589,4.5512,713145,0
2017-02-17,4.5145,4.5145,4.3955,4.4779,565646,0
2017-02-21,4.4871,4.7892,4.4413,4.716,1198030,0
2017-02-22,4.6702,4.6702,4.423,4.4779,868289,0
2017-02-23,4.5787,4.6885,4.4687,4.542,780291,0
2017-02-24,4.5695,4.6611,4.4871,4.5879,843410,0
2017-02-27,4.6336,4.8076,4.5363,4.5787,959897,0
2017-02-28,4.423,4.8763,3.7821,4.2765,3886215,0
2017-03-01,4.13,4.194,3.2966,3.3149,5812464,0
2017-03-02,3.3882,3.6171,3.3882,3.5713,3286307,0
2017-03-03,3.5988,3.6446,3.3149,3.4431,1580146,0
2017-03-06,3.3882,3.3882,3.2508,3.2875,2329890,0
2017-03-07,3.3516,3.3516,2.6099,2.738,3997248,0
2017-03-08,2.7472,2.9669,2.7262,2.8296,1416204,0
2017-03-09,2.8296,2.9304,2.7472,2.7839,1054490,0
2017-03-10,2.8479,2.8479,2.7289,2.7747,659685,0
2017-03-13,2.7564,2.9297,2.7472,2.8571,686604,0
2017-03-14,2.8754,2.8754,2.7564,2.8296,586533,0
2017-03-15,2.8571,3.0219,2.8479,3.0128,756229,0
2017-03-16,3.1043,3.1776,3.0311,3.0677,802767,0
2017-03-17,3.1134,3.1409,3.0677,3.0861,347922,0
2017-03-20,3.0769,3.0769,2.9212,3.0036,699720,0
2017-03-21,3.0219,3.0494,2.9304,2.9944,398724,0
2017-03-22,2.9486,3.0219,2.9404,3.0128,251596,0
2017-03-23,2.9853,3.1134,2.9761,3.0952,330155,0
2017-03-24,3.1043,3.1959,3.0769,3.1043,333397,0
2017-03-27,3.0677,3.0842,2.9669,3.0128,369394,0
2017-03-28,3.0128,3.0769,2.9853,3.0402,306289,0
2017-03-29,3.0494,3.1226,3.0402,3.1134,338207,0
2017-03-30,3.1684,3.2417,3.1201,3.2051,352734,0
2017-03-31,3.1868,3.3974,3.1776,3.2966,698092,0
2017-04-03,3.2875,3.3516,3.1135,3.1959,451821,0
2017-04-04,2.9486,3.0586,2.6556,2.6556,3628713,0
2017-04-05,2.564,2.6812,2.4725,2.6464,1655909,0
2017-04-06,2.619,2.6488,2.5457,2.619,520214,0
2017-04-07,2.6739,2.793,2.6556,2.7289,691758,0
2017-04-10,2.7655,2.8843,2.7655,2.7839,474181,0
2017-04-11,2.9486,2.9486,2.7655,2.8387,511172,0
2017-04-12,2.8571,2.8571,2.6556,2.6922,646871,0
2017-04-13,2.6922,2.7797,2.6831,2.7106,293860,0
2017-04-17,2.6922,2.8571,2.6922,2.7839,289464,0
2017-04-18,2.7564,2.7975,2.7289,2.7747,168610,0
2017-04-19,2.7564,2.793,2.7106,2.7197,197123,0
2017-04-20,2.7014,2.793,2.7014,2.7564,181477,0
2017-04-21,2.7564,2.793,2.7289,2.7472,288869,0
2017-04-24,2.7747,2.7747,2.6282,2.6739,587504,0
2017-04-25,2.6739,2.7335,2.6647,2.7289,178452,0
2017-04-26,2.8204,2.8846,2.7472,2.7747,832114,0
2017-04-27,2.7655,2.8021,2.6922,2.7472,495411,0
2017-04-28,2.7472,2.8113,2.6556,2.8021,797602,0
2017-05-01,2.8021,2.8387,2.7243,2.738,646830,0
2017-05-02,2.7197,2.793,2.6739,2.7564,416894,0
2017-05-03,2.7655,2.7737,2.738,2.7564,259283,0
2017-05-04,2.7106,2.738,2.6831,2.6922,398185,0
2017-05-05,2.7197,2.793,2.6647,2.7839,224242,0
2017-05-08,2.8021,2.8021,2.7106,2.7472,170450,0
2017-05-09,2.738,2.7655,2.7014,2.738,125622,0
2017-05-10,2.7655,2.8113,2.729,2.8021,287561,0
2017-05-11,2.793,2.8113,2.7564,2.8021,170039,0
2017-05-12,2.7747,2.7747,2.7106,2.7472,212775,0
2017-05-15,2.8204,2.9121,2.793,2.9029,618179,0
2017-05-16,2.9395,3.1073,2.9395,3.0494,581612,0
2017-05-17,3.0677,3.0677,2.8387,2.8479,370606,0
2017-05-18,2.9304,2.9486,2.8204,2.8754,223915,0
2017-05-19,2.9121,2.9944,2.8846,2.9853,332622,0
2017-05-22,2.9304,3.1226,2.9304,3.1134,493202,0
2017-05-23,3.1318,3.3241,3.0769,3.2508,782900,0
2017-05-24,3.4065,3.4156,3.1409,3.3058,665936,0
2017-05-25,3.2783,3.2783,3.0677,3.0861,657903,0
2017-05-26,3.0219,3.0631,2.9121,2.9212,508851,0
2017-05-30,3.0219,3.1134,2.9029,3.0677,791508,0
2017-05-31,3.0769,3.1134,2.9761,3.1134,396691,0
2017-06-01,3.1226,3.1226,2.9029,3.0586,664347,0
2017-06-02,3.0219,3.0677,2.8937,2.9578,1264256,0
2017-06-05,2.9304,3.0677,2.9212,3.0677,350646,0
2017-06-06,3.0494,3.0586,2.9121,3.0128,218122,0
2017-06-07,2.9761,3.0401,2.8846,3.0128,381960,0
2017-06-08,2.9853,3.0769,2.9486,2.9578,201310,0
2017-06-09,2.9853,3.0677,2.9304,3.0128,308462,0
2017-06-12,3.0402,3.0952,3.0219,3.0586,223646,0
2017-06-13,3.0586,3.1959,3.0219,3.1593,299870,0
2017-06-14,3.1593,3.1684,2.9761,3.0128,274061,0
2017-06-15,2.9578,3.0942,2.9304,2.9761,253004,0
2017-06-16,3.0128,3.0219,2.9486,3.0036,162999,0
2017-06-19,3.0494,3.1501,3.0036,3.0677,332925,0
2017-06-20,3.0219,3.0219,2.9304,2.9761,303350,0
2017-06-21,3.0036,3.0036,2.7655,2.8021,398779,0
2017-06-22,2.8204,2.9304,2.8113,2.8296,160211,0
2017-06-23,2.8296,2.9212,2.793,2.8937,156560,0
2017-06-26,2.9212,3.0494,2.8571,3.0036,528973,0
2017-06-27,3.0219,3.1134,2.8113,2.9944,645637,0
2017-06-28,2.9761,3.0769,2.9669,3.0769,479917,0
2017-06-29,3.0494,3.1043,2.9761,3.0677,368357,0
2017-06-30,3.0402,3.1226,3.0219,3.1134,297656,0
2017-07-03,2.9761,3.1959,2.9121,3.1501,458266,0
2017-07-05,3.1593,3.1868,3.0036,3.1684,322074,0
2017-07-06,3.1501,3.1959,3.0402,3.0861,248548,0
2017-07-07,3.0586,3.0677,2.9212,2.9578,172580,0
2017-07-10,2.9304,2.9944,2.8966,2.9395,70074,0
2017-07-11,2.9395,3.0219,2.9029,2.9669,88539,0
2017-07-12,3.0036,3.0036,2.9395,2.9578,120368,0
2017-07-13,2.9761,3.0036,2.9486,2.9578,118913,0
2017-07-14,2.9304,2.9761,2.8479,2.9212,234142,0
2017-07-17,2.9944,3.1134,2.9853,3.0677,608267,0
2017-07-18,3.1134,3.1134,2.9853,3.0586,108143,0
2017-07-19,3.0219,3.1538,3.0117,3.1134,171554,0
2017-07-20,3.1501,3.1868,3.0733,3.1593,200448,0
2017-07-21,3.1684,3.1776,3.0861,3.1776,216039,0
2017-07-24,3.0861,3.1868,2.9853,3.1593,444668,0
2017-07-25,3.1593,3.1593,3.0411,3.0494,233796,0
2017-07-26,3.0311,3.0586,2.8864,2.9029,500970,0
2017-07-27,2.9029,2.9304,2.8479,2.8754,419089,0
2017-07-28,2.8479,2.9029,2.7839,2.7839,363704,0
2017-07-31,2.7747,2.7839,2.564,2.6647,867788,0
2017-08-01,2.6556,2.6556,2.4267,2.4908,1021315,0
2017-08-02,2.5091,2.6254,2.39,2.619,383271,0
2017-08-03,2.619,2.6463,2.5256,2.5549,224674,0
2017-08-04,2.5732,2.6099,2.5366,2.6099,208720,0
2017-08-07,2.5915,2.6007,2.5182,2.564,248631,0
2017-08-08,2.5366,2.6099,2.5091,2.5732,259687,0
2017-08-09,2.5457,2.5915,2.4542,2.5182,337863,0
2017-08-10,2.5457,2.564,2.4267,2.4542,326625,0
2017-08-11,2.4084,2.5274,2.3992,2.4633,265213,0
2017-08-14,2.4725,2.5732,2.4725,2.4999,141982,0
2017-08-15,2.4999,2.5274,2.4084,2.4817,244387,0
2017-08-16,2.4633,2.4999,2.4359,2.445,223526,0
2017-08-17,2.8846,3.0677,2.7858,2.8846,6262150,0
2017-08-18,2.9029,2.9258,2.8296,2.8571,597330,0
2017-08-21,2.8571,2.9008,2.8296,2.8662,428790,0
2017-08-22,2.8937,3.0769,2.8937,2.9761,940642,0
2017-08-23,2.9944,3.2142,2.9304,3.1501,1026952,0
2017-08-24,3.1593,3.4065,3.1409,3.2417,1577150,0
2017-08-25,3.2417,3.3333,3.1684,3.2691,587340,0
2017-08-28,3.26,3.3608,3.1501,3.1501,500313,0
2017-08-29,3.1318,3.2782,2.9395,3.1043,522506,0
2017-08-30,3.1134,3.1134,2.9853,3.0402,366286,0
2017-08-31,3.0219,3.1226,3.0219,3.0219,298893,0
2017-09-01,3.1584,3.2949,3.1584,3.2656,461250,0
2017-09-05,3.2656,3.3534,3.1584,3.1779,447625,0
2017-09-06,3.2169,3.2949,3.1974,3.2071,367619,0
2017-09-07,3.2851,3.2851,3.1974,3.2461,230477,0
2017-09-08,3.2461,3.2656,3.1584,3.1779,279003,0
2017-09-11,3.1876,3.3241,3.0902,3.2656,299744,0
2017-09-12,3.3436,3.3826,3.2364,3.2851,441344,0
2017-09-13,3.3923,3.4021,3.2754,3.3144,460195,0
2017-09-14,3.3144,3.3923,3.2559,3.2656,406944,0
2017-09-15,3.2559,3.2754,3.2169,3.2559,318160,0
2017-09-18,3.2266,3.3728,3.2243,3.3631,292321,0
2017-09-19,3.3436,3.4508,3.2559,3.4216,456492,0
2017-09-20,3.4021,3.6068,3.3436,3.5386,489623,0
2017-09-21,3.5093,3.6165,3.4703,3.5288,177748,0
2017-09-22,3.5581,3.6458,3.5581,3.6263,242522,0
2017-09-25,3.6458,3.753,3.6165,3.7043,386685,0
2017-09-26,3.7433,3.8213,3.7238,3.7823,370740,0
2017-09-27,3.7823,3.8505,3.6848,3.7725,438952,0
2017-09-28,3.7725,3.8018,3.5581,3.675,433460,0
2017-09-29,3.6555,3.7238,3.5873,3.6165,277575,0
2017-10-02,3.6068,3.675,3.4606,3.6458,391799,0
2017-10-03,3.6848,3.696,3.5678,3.6555,195048,0
2017-10-04,3.6263,3.8018,3.6069,3.714,306293,0
2017-10-05,3.7725,3.8408,3.7335,3.7335,223032,0
2017-10-06,3.7433,3.7648,3.6068,3.675,157985,0
2017-10-09,3.6653,3.7481,3.6068,3.7043,262891,0
2017-10-10,3.7433,3.753,3.6848,3.7043,81281,0
2017-10-11,3.7043,3.7043,3.5662,3.675,258153,0
2017-10-12,3.5971,3.6263,3.5288,3.5581,209699,0
2017-10-13,3.5581,3.6068,3.5581,3.5581,98267,0
2017-10-16,3.5678,3.7043,3.5278,3.6945,377694,0
2017-10-17,3.714,3.714,3.5581,3.5678,138406,0
2017-10-18,3.6458,3.6458,3.4947,3.5483,172532,0
2017-10-19,3.4801,3.5971,3.4606,3.4996,131459,0
2017-10-20,3.4996,3.6068,3.4801,3.5678,106340,0
2017-10-23,3.5191,3.5747,3.4118,3.4118,265635,0
2017-10-24,3.4996,3.6555,3.4118,3.4313,321086,0
2017-10-25,3.4703,3.5483,3.3446,3.5483,244471,0
2017-10-26,3.5483,3.5873,3.4606,3.5386,155002,0
2017-10-27,3.5581,3.7433,3.5103,3.7433,479353,0
2017-10-30,3.753,3.8018,3.7043,3.753,192226,0
2017-10-31,3.792,3.8213,3.7335,3.7335,180852,0
2017-11-01,3.8018,3.8797,3.792,3.8797,225073,0
2017-11-02,3.8797,3.8895,3.7043,3.8115,252778,0
2017-11-03,3.8797,3.8797,3.8115,3.87,307412,0
2017-11-06,3.94,4.1827,3.93,4.12,696519,0
2017-11-07,4.15,4.15,4.01,4.08,228810,0
2017-11-08,4.1,4.1221,4,4,206320,0
2017-11-09,4,4.07,3.9,3.98,214239,0
2017-11-10,3.98,4.05,3.95,3.97,123474,0
