Date,Open,High,Low,Close,Volume,OpenInt
2012-05-08,17.157,17.157,16.473,16.741,34544,0
2012-05-09,16.659,17.718,16.326,17.259,24225,0
2012-05-10,17.775,17.804,16.902,16.902,23090,0
2012-05-11,16.678,17.325,16.678,17.147,11454,0
2012-05-14,16.922,16.978,16.395,16.615,51458,0
2012-05-15,16.424,16.503,15.253,15.57,67039,0
2012-05-16,15.429,16.126,15.29,15.636,18645,0
2012-05-17,15.787,15.916,15.493,15.645,10997,0
2012-05-18,15.767,15.889,15.108,15.186,14540,0
2012-05-21,15.024,15.024,14.708,14.776,20642,0
2012-05-22,15.024,15.777,15.024,15.206,16957,0
2012-05-23,14.906,15.468,14.556,15.015,18019,0
2012-05-24,15.108,15.429,14.839,15.429,10550,0
2012-05-25,15.176,15.777,15.176,15.655,6659,0
2012-05-29,15.832,15.832,15.484,15.777,5386,0
2012-05-30,15.758,15.758,15.243,15.393,7899,0
2012-05-31,15.484,15.702,14.921,15.458,40336,0
2012-06-01,15.347,15.692,15.31,15.692,37223,0
2012-06-04,15.458,15.805,15.176,15.636,28662,0
2012-06-05,15.824,16.548,15.739,16.512,10324,0
2012-06-06,16.633,17.363,16.633,16.643,78623,0
2012-06-07,16.838,16.838,15.477,15.512,74730,0
2012-06-08,15.273,15.664,15.215,15.56,53843,0
2012-06-11,15.56,15.889,15.484,15.541,158445,0
2012-06-12,15.645,15.645,15.347,15.403,87378,0
2012-06-13,15.263,15.56,15.253,15.319,242127,0
2012-06-14,15.365,15.995,15.015,15.805,154045,0
2012-06-15,15.796,15.796,15.493,15.722,90335,0
2012-06-18,15.374,17.832,15.374,17.646,377586,0
2012-06-19,17.832,18.216,17.269,17.551,266320,0
2012-06-20,17.317,17.718,16.922,17.465,112665,0
2012-06-21,17.465,17.671,16.153,16.272,381012,0
2012-06-22,16.586,16.779,16.08,16.483,4405862,0
2012-06-25,15.975,15.975,15.328,15.493,456826,0
2012-06-26,15.609,15.712,14.886,15.234,132271,0
2012-06-27,15.206,15.215,14.792,14.83,77755,0
2012-06-28,14.573,14.699,8.0244,11.28,8182962,0
2012-06-29,11.882,13.215,11.834,13.036,977607,0
2012-07-02,12.791,13.036,12.265,12.699,107969,0
2012-07-03,13.054,13.551,12.905,13.169,388316,0
2012-07-05,13.206,13.91,13.15,13.617,191557,0
2012-07-06,13.328,13.411,12.999,13.196,125296,0
2012-07-09,13.15,13.206,12.596,12.905,314217,0
2012-07-10,12.989,13.026,11.91,12.127,189848,0
2012-07-11,12.171,12.531,12.006,12.197,253565,0
2012-07-12,11.9,12.237,11.685,12.161,193770,0
2012-07-13,12.255,12.409,11.844,11.891,180526,0
2012-07-16,11.938,12.006,11.721,11.749,99302,0
2012-07-17,11.853,12.265,11.572,12.265,74550,0
2012-07-18,12.313,12.64,12.189,12.493,63430,0
2012-07-19,12.587,13.299,12.503,13.15,115036,0
2012-07-20,13.073,13.561,12.886,13.111,114116,0
2012-07-23,12.811,12.999,12.578,12.943,97934,0
2012-07-24,13.017,13.131,12.727,13.026,114223,0
2012-07-25,13.265,13.701,13.178,13.344,103778,0
2012-07-26,13.797,14.122,13.627,13.854,145075,0
2012-07-27,14.015,14.444,13.758,14.305,282754,0
2012-07-30,14.49,14.49,13.674,14.189,112701,0
2012-07-31,14.208,14.333,13.701,14.286,168904,0
2012-08-01,14.161,14.161,13.607,13.758,111033,0
2012-08-02,13.748,13.817,13.498,13.683,98710,0
2012-08-03,13.901,13.997,13.526,13.844,51119,0
2012-08-06,14.076,15.484,13.997,14.83,132928,0
2012-08-07,14.977,15.458,14.94,15.206,178868,0
2012-08-08,15.338,15.712,15.186,15.29,108589,0
2012-08-09,15.365,15.484,15.263,15.319,57561,0
2012-08-10,15.206,15.484,15.186,15.338,44673,0
2012-08-13,15.477,15.541,15.243,15.357,55594,0
2012-08-14,15.477,15.502,15.347,15.374,34002,0
2012-08-15,15.439,15.531,15.383,15.421,46922,0
2012-08-16,15.338,15.541,15.224,15.493,77871,0
2012-08-17,15.502,15.551,15.319,15.477,35263,0
2012-08-20,15.502,15.502,15.206,15.421,97357,0
2012-08-21,15.617,16.846,15.617,16.54,202385,0
2012-08-22,16.567,17.269,16.522,17.187,215525,0
2012-08-23,17.474,17.899,17.242,17.598,130458,0
2012-08-24,17.804,17.814,17.372,17.455,97137,0
2012-08-27,17.627,17.718,17.418,17.474,97437,0
2012-08-28,17.455,17.571,16.912,16.942,116992,0
2012-08-29,16.893,17.111,16.76,16.854,82850,0
2012-08-30,16.732,16.809,16.237,16.346,60093,0
2012-08-31,16.453,17.307,16.346,17.072,45572,0
2012-09-04,17.363,17.637,17.214,17.58,139538,0
2012-09-05,17.483,17.503,17.111,17.418,93727,0
2012-09-06,17.58,17.795,17.418,17.646,94970,0
2012-09-07,18.3,18.338,17.919,18.207,159185,0
2012-09-10,18.253,18.432,18.234,18.272,59727,0
2012-09-11,18.789,18.789,18.538,18.705,101615,0
2012-09-12,18.705,18.912,18.31,18.509,65334,0
2012-09-13,18.338,19.531,17.832,19.241,196002,0
2012-09-14,19.691,19.943,19.438,19.766,190220,0
2012-09-17,19.747,19.934,19.147,19.343,178786,0
2012-09-18,19.231,20.177,19.222,20.168,98585,0
2012-09-19,20.077,20.086,18.685,19.813,318466,0
2012-09-20,19.756,20.685,19.408,20.177,165359,0
2012-09-21,20.554,20.675,20.086,20.311,263328,0
2012-09-24,20.168,20.215,19.231,19.476,199514,0
2012-09-25,19.673,19.943,18.412,18.567,147350,0
2012-09-26,18.422,18.922,17.708,18.612,98933,0
2012-09-27,18.798,19.738,18.714,19.549,130699,0
2012-09-28,19.512,19.579,19.004,19.108,307470,0
2012-10-01,19.305,19.559,18.771,18.874,157729,0
2012-10-02,18.874,18.94,18.281,18.392,228396,0
2012-10-03,18.392,19.476,18.392,19.381,168634,0
2012-10-04,19.589,20.187,19.484,19.84,109734,0
2012-10-05,19.943,20.704,19.879,20.655,160285,0
2012-10-08,20.601,20.776,20.215,20.407,49395,0
2012-10-09,20.369,20.961,19.785,19.934,166896,0
2012-10-10,19.709,19.775,19.185,19.381,97308,0
2012-10-11,19.399,19.7,19.231,19.251,88788,0
2012-10-12,19.343,19.521,18.78,18.988,81388,0
2012-10-15,19.004,19.147,18.452,19.108,69421,0
2012-10-16,19.295,19.869,19.212,19.448,106366,0
2012-10-17,19.54,19.924,19.222,19.683,100335,0
2012-10-18,19.673,19.869,19.512,19.589,46056,0
2012-10-19,19.54,19.719,19.118,19.683,55166,0
2012-10-22,19.683,20.094,19.466,19.673,57951,0
2012-10-23,19.231,19.673,18.874,19.391,88110,0
2012-10-24,19.531,19.531,18.763,18.836,47252,0
2012-10-25,19.156,19.438,18.874,18.874,77664,0
2012-10-26,18.996,19.195,18.358,18.528,62775,0
2012-10-31,19.099,19.456,19.051,19.185,102916,0
2012-11-01,19.175,19.438,19.042,19.185,120133,0
2012-11-02,19.241,19.343,18.808,18.864,64176,0
2012-11-05,18.922,18.922,18.594,18.789,33605,0
2012-11-06,19.014,19.251,18.827,19.156,43304,0
2012-11-07,19.261,19.315,18.744,19.089,37518,0
2012-11-08,19.024,19.231,18.789,18.959,78404,0
2012-11-09,18.959,19.099,18.798,18.845,51924,0
2012-11-12,18.874,19.108,18.685,18.714,27784,0
2012-11-13,18.462,18.753,17.775,17.992,57018,0
2012-11-14,17.871,17.871,16.789,17.214,213272,0
2012-11-15,17.177,17.177,16.741,16.883,91581,0
2012-11-16,16.705,17.044,16.512,17.024,36758,0
2012-11-19,17.251,17.68,17.063,17.561,54729,0
2012-11-20,17.646,17.655,16.532,16.705,85821,0
2012-11-21,16.883,16.883,15.956,16.443,258406,0
2012-11-23,16.522,17.288,16.443,17.147,79661,0
2012-11-26,17.034,17.455,17.024,17.242,68084,0
2012-11-27,17.121,17.121,16.405,16.512,94703,0
2012-11-28,16.172,16.818,15.767,16.687,77661,0
2012-11-29,16.779,17.024,16.05,16.172,106192,0
2012-11-30,16.135,16.809,15.966,16.789,87851,0
2012-12-03,16.838,16.838,16.282,16.385,67315,0
2012-12-04,16.172,16.606,15.926,16.54,68768,0
2012-12-05,16.577,16.577,16.031,16.118,59468,0
2012-12-06,16.144,16.405,15.805,15.936,51205,0
2012-12-07,16.356,16.769,16.118,16.732,37178,0
2012-12-10,17.206,17.206,16.558,16.779,39875,0
2012-12-11,16.779,16.873,16.395,16.818,46847,0
2012-12-12,16.902,17.242,16.678,17.121,45856,0
2012-12-13,16.968,16.968,16.567,16.732,29106,0
2012-12-14,16.596,16.838,16.596,16.799,49427,0
2012-12-17,16.818,16.968,16.705,16.942,19427,0
2012-12-18,16.978,17.044,16.503,16.75,73479,0
2012-12-19,16.668,16.75,16.375,16.424,52150,0
2012-12-20,16.336,16.336,15.767,16.181,77220,0
2012-12-21,16.109,16.336,15.805,16.336,216455,0
2012-12-24,16.218,16.493,16.013,16.493,41739,0
2012-12-26,16.522,16.659,15.889,16.031,60909,0
2012-12-27,16.172,16.291,15.889,16.06,58539,0
2012-12-28,16.144,16.162,15.946,16.07,33678,0
2012-12-31,16.144,17.232,16.144,17.197,76116,0
2013-01-02,17.392,18.224,17.392,18.207,90047,0
2013-01-03,18.263,18.263,17.551,17.785,57660,0
2013-01-04,17.617,17.738,17.187,17.718,45929,0
2013-01-07,17.646,17.938,17.551,17.795,56464,0
2013-01-08,17.832,18.001,17.708,17.823,66623,0
2013-01-09,17.938,17.938,17.608,17.655,45880,0
2013-01-10,17.728,18.171,17.589,17.646,64594,0
2013-01-11,17.512,17.646,17.242,17.4,26480,0
2013-01-14,17.101,17.363,15.879,16.19,259215,0
2013-01-15,16.272,16.668,16.162,16.54,100990,0
2013-01-16,16.453,16.633,16.453,16.548,68985,0
2013-01-17,16.385,16.385,15.916,16.144,71308,0
2013-01-18,16.272,16.512,16.144,16.375,70459,0
2013-01-22,16.336,16.453,16.208,16.291,72795,0
2013-01-23,16.218,16.463,16.06,16.291,42011,0
2013-01-24,16.172,16.326,15.767,15.916,73907,0
2013-01-25,15.926,15.926,15.383,15.502,101894,0
2013-01-28,15.541,15.56,14.305,14.906,128233,0
2013-01-29,14.959,15.328,14.847,15.234,68578,0
2013-01-30,15.403,15.522,15.072,15.098,105894,0
2013-01-31,15.118,15.186,14.802,15.108,64363,0
2013-02-01,15.118,15.966,15.118,15.655,92640,0
2013-02-04,15.599,15.664,15.319,15.58,53397,0
2013-02-05,15.739,15.805,15.512,15.617,37550,0
2013-02-06,15.712,16.19,15.664,16.126,131410,0
2013-02-07,16.172,16.208,15.702,15.777,89228,0
2013-02-08,15.758,16.07,15.636,15.787,19171,0
2013-02-11,15.692,16.003,15.484,15.512,50329,0
2013-02-12,15.484,15.531,15.319,15.458,60440,0
2013-02-13,15.477,15.617,15.319,15.338,27308,0
2013-02-14,15.347,15.493,15.166,15.215,33126,0
2013-02-15,15.034,15.082,14.49,14.632,85246,0
2013-02-19,14.518,14.565,13.748,13.872,125344,0
2013-02-20,13.665,13.758,12.999,13.121,735734,0
2013-02-21,13.092,13.364,13.092,13.299,69803,0
2013-02-22,13.299,13.478,13.196,13.335,42934,0
2013-02-25,13.335,13.627,13.335,13.373,65354,0
2013-02-26,13.561,14.68,13.335,14.362,157290,0
2013-02-27,14.314,14.314,13.721,14.142,77500,0
2013-02-28,14.122,14.343,14.015,14.171,71339,0
2013-03-01,14.189,14.256,14.04,14.189,83646,0
2013-03-04,14.199,14.266,13.872,14.015,108867,0
2013-03-05,14.189,14.434,13.969,14.023,55208,0
2013-03-06,14.031,14.876,13.844,14.847,165244,0
2013-03-07,14.931,15.484,14.757,15.015,136928,0
2013-03-08,15.024,16.003,15.024,15.421,123889,0
2013-03-11,15.484,15.73,15.034,15.551,131205,0
2013-03-12,15.673,16.05,15.627,15.767,79644,0
2013-03-13,15.73,15.879,15.273,15.412,72241,0
2013-03-14,15.458,15.702,15.403,15.58,69060,0
2013-03-15,15.58,15.692,15.468,15.59,164658,0
2013-03-18,15.767,16.013,15.58,15.975,54555,0
2013-03-19,15.975,16.013,15.722,15.879,51940,0
2013-03-20,15.916,16.162,15.841,16.022,60516,0
2013-03-21,16.06,16.473,16.05,16.218,287867,0
2013-03-22,16.218,16.366,15.966,16.109,69010,0
2013-03-25,16.181,16.218,15.824,15.946,77351,0
2013-03-26,15.966,15.966,15.328,15.617,44601,0
2013-03-27,15.645,16.031,15.645,15.946,45518,0
2013-03-28,15.879,16.54,15.861,16.512,87042,0
2013-04-01,16.558,16.854,15.916,16.126,61712,0
2013-04-02,16.003,16.07,14.987,15.196,108848,0
2013-04-03,15.082,16.828,14.472,15.73,490605,0
2013-04-04,16.109,18.097,15.936,17.41,318086,0
2013-04-05,17.571,17.992,17.363,17.41,166096,0
2013-04-08,17.455,17.589,16.687,16.902,91282,0
2013-04-09,16.838,17.973,16.65,17.738,201598,0
2013-04-10,17.68,17.871,17.006,17.307,75523,0
2013-04-11,17.335,17.392,16.577,16.863,160550,0
2013-04-12,16.503,16.75,15.777,15.995,209893,0
2013-04-15,14.94,15.599,13.588,13.598,275422,0
2013-04-16,14.189,14.372,13.383,13.459,190455,0
2013-04-17,13.354,13.758,12.886,12.952,250452,0
2013-04-18,13.215,14.04,12.914,13.488,176192,0
2013-04-19,13.598,14.508,13.598,14.208,202963,0
2013-04-22,14.508,14.94,14.381,14.876,216843,0
2013-04-23,14.757,14.83,14.286,14.792,181602,0
2013-04-24,14.987,16.453,14.969,16.356,169369,0
2013-04-25,16.54,17.382,16.09,16.799,233342,0
2013-04-26,16.75,16.75,15.551,15.712,208051,0
2013-04-29,15.916,16.336,15.824,16.19,102784,0
2013-04-30,15.956,16.326,15.673,16.291,149588,0
2013-05-01,15.975,16.126,15.551,15.906,147422,0
2013-05-02,15.975,15.985,15.127,15.57,188746,0
2013-05-03,15.758,16.013,15.636,15.814,100040,0
2013-05-06,15.814,15.861,15.328,15.383,131031,0
2013-05-07,15.206,15.468,14.977,15.024,78974,0
2013-05-08,15.156,15.995,15.156,15.936,87204,0
2013-05-09,15.936,15.946,15.224,15.338,97113,0
2013-05-10,15.054,15.682,14.407,15.599,119340,0
2013-05-13,15.531,15.655,14.757,14.847,81166,0
2013-05-14,14.699,14.856,14.256,14.434,105132,0
2013-05-15,14.218,14.237,13.73,13.979,69364,0
2013-05-16,13.758,14.546,13.758,14.05,59298,0
2013-05-17,13.835,13.96,13.235,13.328,97140,0
2013-05-20,13.196,14.18,13.196,14.006,101716,0
2013-05-21,13.526,14.151,13.526,13.92,100976,0
2013-05-22,14.142,14.546,13.854,13.979,87292,0
2013-05-23,14.246,14.246,13.969,14.103,50088,0
2013-05-24,14.04,14.199,13.683,13.721,51567,0
2013-05-28,13.91,14.227,13.758,13.777,66440,0
2013-05-29,13.817,13.862,13.498,13.588,119659,0
2013-05-30,13.74,14.381,13.74,14.237,59792,0
2013-05-31,14.208,14.208,13.344,13.637,126428,0
2013-06-03,13.807,14.094,13.196,13.518,163085,0
2013-06-04,13.318,13.93,13.245,13.854,47823,0
2013-06-05,13.872,14.006,13.328,13.459,60215,0
2013-06-06,13.526,13.979,13.42,13.979,58503,0
2013-06-07,13.817,13.862,13.318,13.364,88960,0
2013-06-10,13.318,13.817,13.15,13.674,68227,0
2013-06-11,13.392,13.518,13.026,13.092,81195,0
2013-06-12,13.159,13.245,12.886,12.97,43104,0
2013-06-13,12.933,13.121,12.736,13.026,78607,0
2013-06-14,13.111,13.245,12.791,12.867,32275,0
2013-06-17,12.831,13.178,12.811,13.082,51359,0
2013-06-18,12.999,13.026,12.531,12.587,52964,0
2013-06-19,12.67,13.328,12.622,13.073,75391,0
2013-06-20,12.265,12.727,11.882,11.987,144954,0
2013-06-21,12.1,12.127,11.507,11.987,104683,0
2013-06-24,11.676,11.676,11.084,11.459,76978,0
2013-06-25,11.459,12.062,11.308,11.968,94732,0
2013-06-26,11.666,11.768,11.3,11.308,118771,0
2013-06-27,11.431,11.702,11.208,11.356,99703,0
2013-06-28,11.348,13.44,11.208,13.282,504773,0
2013-07-01,13.579,14.057,13.282,13.411,86381,0
2013-07-02,13.383,13.383,12.197,12.465,131817,0
2013-07-03,12.522,12.97,12.447,12.736,52374,0
2013-07-05,12.587,12.867,12.274,12.85,71240,0
2013-07-08,12.98,13.026,12.38,12.456,64804,0
2013-07-09,12.587,12.718,12.274,12.549,81266,0
2013-07-10,12.69,12.858,12.016,12.342,213235,0
2013-07-11,13.064,13.235,12.743,13.15,117099,0
2013-07-12,13.017,13.092,12.718,13.082,116700,0
2013-07-15,13.188,13.188,12.699,13.026,54593,0
2013-07-16,13.082,14.023,12.952,13.91,130686,0
2013-07-17,14.057,14.372,13.758,13.969,115677,0
2013-07-18,13.95,14.122,13.449,13.561,91690,0
2013-07-19,13.607,13.777,13.468,13.674,58564,0
2013-07-22,13.979,14.876,13.901,14.573,173583,0
2013-07-23,14.537,15.147,14.499,14.866,97471,0
2013-07-24,14.83,14.83,13.94,14.04,209902,0
2013-07-25,14.04,14.622,14.006,14.353,96202,0
2013-07-26,14.122,14.246,13.711,14.142,79927,0
2013-07-29,14.103,14.518,14.076,14.246,96392,0
2013-07-30,13.979,14.142,13.891,13.94,74614,0
2013-07-31,13.989,14.48,13.701,14.208,64548,0
2013-08-01,14.343,14.407,13.758,13.91,45315,0
2013-08-02,13.96,14.18,13.854,13.891,36286,0
2013-08-05,14.05,14.05,13.43,13.758,33249,0
2013-08-06,13.588,13.797,13.255,13.335,51621,0
2013-08-07,13.235,13.646,13.196,13.245,43999,0
2013-08-08,13.401,14.333,13.383,14.094,68342,0
2013-08-09,14.189,14.792,13.91,14.583,62825,0
2013-08-12,14.802,15.58,14.642,15.206,68178,0
2013-08-13,15.3,15.502,14.931,15.477,90205,0
2013-08-14,15.58,16.606,15.484,15.985,207149,0
2013-08-15,15.787,16.586,15.682,16.512,160679,0
2013-08-16,16.606,16.799,16.218,16.366,63953,0
2013-08-19,16.317,17.016,16.263,16.385,130515,0
2013-08-20,16.282,16.668,16.109,16.405,82829,0
2013-08-21,16.263,16.818,15.897,15.897,121684,0
2013-08-22,16.08,16.809,16.04,16.346,65160,0
2013-08-23,16.415,16.893,16.326,16.818,68564,0
2013-08-26,16.863,17.814,16.863,17.608,187449,0
2013-08-27,17.832,18.384,17.392,17.512,257090,0
2013-08-28,17.748,17.748,17.147,17.167,230853,0
2013-08-29,16.893,17.044,16.153,16.434,237054,0
2013-08-30,16.606,17.232,16.326,16.799,95110,0
2013-09-03,17.372,17.58,16.769,16.932,110459,0
2013-09-04,16.659,17.251,16.659,16.932,70583,0
2013-09-05,16.893,16.968,16.606,16.769,41627,0
2013-09-06,16.998,17.392,16.978,17.138,68340,0
2013-09-09,17.177,17.232,16.968,17.157,30234,0
2013-09-10,16.932,17.044,16.532,16.958,123978,0
2013-09-11,16.968,17.242,16.615,17.242,53399,0
2013-09-12,16.846,17.121,16.586,16.668,124749,0
2013-09-13,16.615,16.75,16.237,16.633,50749,0
2013-09-16,16.741,16.818,16.405,16.558,88527,0
2013-09-17,16.715,16.715,15.824,16.135,220411,0
2013-09-18,16.003,17.418,15.851,17.111,98764,0
2013-09-19,16.838,17.345,16.567,17.016,80546,0
2013-09-20,16.779,16.779,15.73,15.805,111787,0
2013-09-23,15.712,16.254,15.522,15.58,57495,0
2013-09-24,15.522,16.172,15.319,15.73,92173,0
2013-09-25,15.824,16.415,15.824,16.135,42121,0
2013-09-26,16.19,16.366,15.749,15.906,34457,0
2013-09-27,15.975,16.493,15.975,16.317,49606,0
2013-09-30,16.208,16.932,16.04,16.818,107169,0
2013-10-01,16.532,16.548,15.841,16.153,74099,0
2013-10-02,16.162,16.902,16.135,16.263,57985,0
2013-10-03,16.172,16.522,15.906,16.118,44109,0
2013-10-04,16.1,16.118,15.673,16.1,106090,0
2013-10-07,16.19,16.548,16.144,16.503,37139,0
2013-10-08,16.463,16.463,15.805,15.966,48568,0
2013-10-09,15.796,16.109,15.493,15.916,78527,0
2013-10-10,15.936,16.218,15.692,16.181,40715,0
2013-10-11,15.906,15.995,15.627,15.956,72804,0
2013-10-14,15.861,16.218,15.861,16.144,13693,0
2013-10-15,15.956,16.282,15.805,16.181,51308,0
2013-10-16,16.126,16.126,15.468,15.767,52149,0
2013-10-17,16.19,16.873,16.118,16.799,73796,0
2013-10-18,16.854,16.988,16.443,16.949,145256,0
2013-10-21,17.072,17.072,16.741,17.034,40593,0
2013-10-22,17.242,17.832,17.157,17.41,54626,0
2013-10-23,17.279,17.436,16.724,16.863,37608,0
2013-10-24,17.335,17.947,17.13,17.242,110091,0
2013-10-25,17.242,18.038,17.006,17.748,55370,0
2013-10-28,17.871,17.982,17.325,17.748,37073,0
2013-10-29,17.728,18.161,17.427,17.775,123400,0
2013-10-30,17.973,18.548,17.851,18.253,173528,0
2013-10-31,18.02,18.171,17.512,17.973,179187,0
2013-11-01,17.814,17.964,16.873,16.978,132458,0
2013-11-04,17.044,17.718,17.044,17.542,75500,0
2013-11-05,17.699,17.928,17.392,17.814,73417,0
2013-11-06,17.955,18.348,17.928,18.142,59949,0
2013-11-07,18.067,18.272,17.655,17.708,63080,0
2013-11-08,17.542,17.738,16.949,17.608,48754,0
2013-11-11,17.571,18.02,17.4,17.851,31792,0
2013-11-12,17.881,18.272,17.861,18.02,48727,0
2013-11-13,17.928,18.087,17.758,17.832,56629,0
2013-11-14,17.871,17.955,17.671,17.767,58637,0
2013-11-15,17.938,17.964,17.758,17.795,22811,0
2013-11-18,17.775,17.909,17.58,17.758,32918,0
2013-11-19,17.671,17.889,17.551,17.589,35568,0
2013-11-20,17.445,17.748,17.167,17.251,42695,0
2013-11-21,17.157,17.608,17.101,17.345,29261,0
2013-11-22,17.436,17.455,17.167,17.232,44037,0
2013-11-25,17.111,17.111,16.567,16.789,65525,0
2013-11-26,16.799,16.854,16.272,16.809,115073,0
2013-11-27,16.846,17.006,16.385,16.623,42766,0
2013-11-29,16.809,16.828,16.54,16.687,29671,0
2013-12-02,16.473,16.473,15.263,15.468,154913,0
2013-12-03,15.357,15.374,14.847,14.959,125686,0
2013-12-04,15.098,15.357,14.737,15.29,171020,0
2013-12-05,15.338,15.56,15.089,15.282,155962,0
2013-12-06,15.429,15.477,15.082,15.186,71910,0
2013-12-09,15.374,15.439,15.176,15.403,95452,0
2013-12-10,15.617,16.109,15.617,15.926,163167,0
2013-12-11,15.861,16.003,15.319,15.383,100427,0
2013-12-12,15.108,15.531,14.886,15.484,40367,0
2013-12-13,15.599,15.87,15.31,15.439,43180,0
2013-12-16,15.477,15.916,15.458,15.541,42956,0
2013-12-17,15.541,15.541,15.253,15.393,53793,0
2013-12-18,15.393,15.59,15.3,15.365,71070,0
2013-12-19,15.156,15.403,14.856,14.94,69388,0
2013-12-20,14.959,15.156,14.757,14.757,302043,0
2013-12-23,14.67,15.089,14.67,14.812,58119,0
2013-12-24,14.812,15.3,14.812,15.234,62577,0
2013-12-26,15.393,15.749,14.776,14.906,34685,0
2013-12-27,15.064,15.458,15.034,15.374,64354,0
2013-12-30,15.224,15.403,15.072,15.156,76568,0
2013-12-31,15.108,15.749,14.969,15.617,66216,0
2014-01-02,16.07,16.07,15.655,15.655,99879,0
2014-01-03,15.814,15.814,15.531,15.636,57765,0
2014-01-06,15.627,15.682,15.064,15.147,81246,0
2014-01-07,15.098,15.215,14.767,15.176,72397,0
2014-01-08,15.044,15.206,14.866,15.166,73828,0
2014-01-09,15.147,15.29,15.015,15.108,62957,0
2014-01-10,15.176,15.787,15.176,15.403,89209,0
2014-01-13,15.328,15.617,15.186,15.522,116828,0
2014-01-14,15.512,15.673,15.234,15.664,173847,0
2014-01-15,15.655,15.936,15.551,15.87,65633,0
2014-01-16,15.861,15.936,15.57,15.749,53920,0
2014-01-17,15.897,16.678,15.805,16.623,109024,0
2014-01-21,16.818,17.054,16.577,16.741,83769,0
2014-01-22,16.732,16.75,16.218,16.272,43987,0
2014-01-23,16.615,16.687,16.463,16.596,104537,0
2014-01-24,16.678,16.968,16.19,16.291,56740,0
2014-01-27,16.968,16.968,15.995,16.031,61539,0
2014-01-28,16.013,16.659,16.013,16.424,40616,0
2014-01-29,16.697,16.942,16.512,16.586,89684,0
2014-01-30,16.366,16.779,16.126,16.76,66593,0
2014-01-31,16.741,17.288,16.65,16.705,129518,0
2014-02-03,16.76,17.072,16.405,16.473,68218,0
2014-02-04,16.405,16.942,16.208,16.922,50216,0
2014-02-05,17.111,17.4,16.846,17.167,83046,0
2014-02-06,17.121,17.655,16.949,17.465,100215,0
2014-02-07,17.512,18.077,17.493,18.011,114474,0
2014-02-10,18.224,19.203,18.207,19.061,171128,0
2014-02-11,19.203,20.951,19.034,20.665,188386,0
2014-02-12,20.751,20.863,19.813,19.981,327357,0
2014-02-13,19.85,20.646,19.85,20.517,112668,0
2014-02-14,20.685,20.941,20.423,20.526,119046,0
2014-02-18,20.545,20.882,20.077,20.712,161067,0
2014-02-19,20.646,21.053,20.215,20.359,111432,0
2014-02-20,20.387,21.237,20.282,21.164,142752,0
2014-02-21,21.083,21.737,20.168,20.704,182255,0
2014-02-24,21.063,21.428,20.863,20.902,100660,0
2014-02-25,20.961,21.211,20.767,20.911,91415,0
2014-02-26,20.853,21.173,20.601,21.035,88034,0
2014-02-27,21.063,21.737,20.675,20.951,111038,0
2014-02-28,20.951,22.225,20.951,21.982,276922,0
2014-03-03,22.609,22.872,21.228,21.549,300550,0
2014-03-04,21.39,22.001,21.22,21.943,158758,0
2014-03-05,21.877,22.318,21.813,22.216,164141,0
2014-03-06,22.431,22.676,22.243,22.5,134824,0
2014-03-07,22.26,22.328,21.292,21.437,237002,0
2014-03-10,21.283,21.437,21.137,21.302,137535,0
2014-03-11,21.446,21.446,20.508,20.961,102883,0
2014-03-12,20.892,21.34,20.892,21.33,107334,0
2014-03-13,21.35,21.747,21.228,21.718,142407,0
2014-03-14,22.001,22.975,21.952,22.712,372685,0
2014-03-17,21.972,22.279,21.137,21.237,176878,0
2014-03-18,21.102,21.494,20.76,20.961,137305,0
2014-03-19,20.824,20.853,20.028,20.086,195563,0
2014-03-20,19.86,20.499,19.86,20.254,112698,0
2014-03-21,20.369,20.535,19.905,20.067,109005,0
2014-03-24,19.794,20.02,19.203,19.502,162677,0
2014-03-25,19.512,20.601,19.512,19.961,119042,0
2014-03-26,20.077,20.131,19.428,19.691,123915,0
2014-03-27,19.905,20.103,19.212,19.775,140334,0
2014-03-28,19.673,20.234,19.521,19.889,96832,0
2014-03-31,19.905,20.262,19.663,19.85,149210,0
2014-04-01,20.02,20.499,20.02,20.159,200994,0
2014-04-02,20.02,20.282,19.719,20.196,214816,0
2014-04-03,20.131,20.131,19.598,19.747,102390,0
2014-04-04,20.244,20.369,19.794,19.914,67996,0
2014-04-07,20.067,20.479,19.785,19.924,115720,0
2014-04-08,20.122,20.573,20.103,20.508,140470,0
2014-04-09,20.433,21.026,20.321,20.591,94873,0
2014-04-10,20.741,20.961,20.262,20.489,86872,0
2014-04-11,20.331,20.795,20.159,20.414,90902,0
2014-04-14,20.517,21.311,20.35,20.911,130328,0
2014-04-15,20.882,21.044,20.321,20.591,134272,0
2014-04-16,20.433,20.582,19.924,20.196,66361,0
2014-04-17,20.254,20.254,19.663,19.709,86313,0
2014-04-21,19.785,19.785,19.079,19.521,141448,0
2014-04-22,19.683,20.048,19.261,19.952,155372,0
2014-04-23,20.067,21.044,19.879,20.977,108090,0
2014-04-24,20.872,21.283,20.517,20.776,96505,0
2014-04-25,20.741,21.147,20.637,21.102,73946,0
2014-04-28,21.026,21.164,20.61,20.776,59946,0
2014-04-29,20.872,21.35,20.685,21.063,111889,0
2014-04-30,20.824,21.273,20.489,20.931,97000,0
2014-05-01,20.751,21.035,20.564,20.977,62818,0
2014-05-02,21.102,21.418,20.951,21.22,71443,0
2014-05-05,21.33,21.613,20.987,21.237,78450,0
2014-05-06,21.147,21.211,20.921,21.093,41040,0
2014-05-07,21.026,21.063,20.554,20.721,113470,0
2014-05-08,20.637,21.044,20.407,20.601,76821,0
2014-05-09,20.637,20.987,20.177,20.387,71486,0
2014-05-12,20.741,22.177,20.741,21.35,183087,0
2014-05-13,21.263,21.35,20.921,21.182,83877,0
2014-05-14,21.311,21.503,21.083,21.147,85091,0
2014-05-15,21.035,21.121,20.61,20.824,53074,0
2014-05-16,20.741,20.741,20.302,20.35,88777,0
2014-05-19,20.331,20.554,20.234,20.282,64135,0
2014-05-20,20.341,20.741,20.159,20.554,139765,0
2014-05-21,20.573,20.824,20.262,20.776,61034,0
2014-05-22,20.776,21.263,20.776,21.073,50600,0
2014-05-23,21.121,21.182,20.961,21.093,26547,0
2014-05-27,20.977,21.017,20.526,20.554,107733,0
2014-05-28,20.655,20.655,19.579,19.653,80998,0
2014-05-29,19.494,20.272,19.484,19.709,68291,0
2014-05-30,19.738,19.738,19.203,19.502,151298,0
2014-06-02,19.448,19.794,19.268,19.391,65063,0
2014-06-03,19.381,19.494,19.222,19.418,67005,0
2014-06-04,19.285,19.589,19.241,19.362,89608,0
2014-06-05,19.484,20.131,19.391,20.02,72542,0
2014-06-06,19.889,20.159,19.617,19.905,70740,0
2014-06-09,19.86,19.991,19.747,19.84,54178,0
2014-06-10,19.924,20.159,19.804,19.924,81636,0
2014-06-11,19.934,20.564,19.821,20.46,65884,0
2014-06-12,20.469,21.302,20.469,21.283,188066,0
2014-06-13,21.112,21.653,20.844,21.455,195655,0
2014-06-16,21.465,21.494,20.741,21.035,170509,0
2014-06-17,20.776,21.263,20.751,21.22,111235,0
2014-06-18,21.321,22.269,21.255,22.196,199385,0
2014-06-19,22.528,23.961,22.528,23.924,345650,0
2014-06-20,23.858,23.905,23.464,23.538,225844,0
2014-06-23,23.359,24.318,23.34,24.1,204191,0
2014-06-24,24.235,24.615,23.821,23.887,143123,0
2014-06-25,23.97,24.31,23.887,24.081,99779,0
2014-06-26,24.149,24.441,23.868,24.358,93969,0
2014-06-27,23.97,24.245,23.538,24.165,418399,0
2014-06-30,23.97,24.588,23.849,24.588,198097,0
2014-07-01,24.72,24.788,24.348,24.625,115153,0
2014-07-02,24.625,24.712,23.887,24.139,240480,0
2014-07-03,24.016,24.441,23.978,24.318,68699,0
2014-07-07,24.422,24.778,24.205,24.664,128000,0
2014-07-08,24.683,24.683,24.044,24.588,74604,0
2014-07-09,24.844,25.575,24.522,25.509,206903,0
2014-07-10,25.312,25.585,24.693,24.806,152383,0
2014-07-11,24.824,25.443,24.768,25.36,186330,0
2014-07-14,25.012,25.424,24.881,25.031,275620,0
2014-07-15,25.031,25.237,24.1,24.225,308889,0
2014-07-16,24.431,24.693,24.254,24.46,312281,0
2014-07-17,24.404,25.303,24.404,25.088,132867,0
2014-07-18,25.088,25.255,24.778,25.17,175973,0
2014-07-21,25.19,25.37,24.94,25.264,91215,0
2014-07-22,25.21,25.394,25.108,25.237,124575,0
2014-07-23,25.379,25.414,24.881,25.07,162385,0
2014-07-24,24.974,24.993,24.606,24.728,266435,0
2014-07-25,24.673,25.424,24.606,25.247,161334,0
2014-07-28,25.162,25.775,25.05,25.631,241018,0
2014-07-29,25.755,25.793,25.35,25.404,184358,0
2014-07-30,25.255,25.509,24.891,25.36,211178,0
2014-07-31,25.108,25.21,24.578,24.824,480002,0
2014-08-01,24.948,25.518,24.815,25.116,170830,0
2014-08-04,25.303,25.303,24.967,25.125,48614,0
2014-08-05,25.108,25.108,24.441,24.844,275777,0
2014-08-06,25.116,25.481,25.116,25.274,115959,0
2014-08-07,25.116,25.471,24.92,25.424,250157,0
2014-08-08,25.566,25.68,25.35,25.509,209713,0
2014-08-11,25.546,25.727,25.35,25.546,151111,0
2014-08-12,25.67,25.858,25.424,25.499,133469,0
2014-08-13,25.65,25.858,24.948,25.162,190683,0
2014-08-14,25.341,25.341,24.404,24.46,137350,0
2014-08-15,24.254,24.254,23.915,24.155,132805,0
2014-08-18,24.12,24.634,24.006,24.588,139376,0
2014-08-19,24.479,24.703,24.394,24.431,69536,0
2014-08-20,24.367,24.993,24.328,24.738,94990,0
2014-08-21,24.514,24.531,23.933,24.044,99299,0
2014-08-22,23.997,23.997,23.708,23.754,63738,0
2014-08-25,23.877,23.877,23.464,23.518,57614,0
2014-08-26,23.839,24.044,23.642,23.858,193558,0
2014-08-27,23.952,24.129,23.793,24.006,44025,0
2014-08-28,24.081,24.11,23.961,23.961,41563,0
2014-08-29,23.793,24.185,23.606,24.044,49093,0
2014-09-02,23.615,23.661,23.249,23.434,112646,0
2014-09-03,23.623,23.632,22.985,23.107,170361,0
2014-09-04,23.156,23.266,22.337,22.403,151618,0
2014-09-05,22.384,22.776,22.252,22.722,152897,0
2014-09-08,22.562,22.676,22.057,22.177,82032,0
2014-09-09,22.196,22.412,21.832,22.365,104536,0
2014-09-10,22.167,22.308,21.777,22.039,98769,0
2014-09-11,21.943,22.029,21.68,22.029,64375,0
2014-09-12,21.943,22.01,21.643,21.793,48510,0
2014-09-15,21.924,22.057,21.38,21.595,102299,0
2014-09-16,21.521,21.894,21.22,21.663,52244,0
2014-09-17,21.699,21.785,21.34,21.41,36185,0
2014-09-18,21.4,21.4,20.892,21.035,71911,0
2014-09-19,21.121,21.128,19.869,19.991,183126,0
2014-09-22,19.747,19.85,19.399,19.598,164798,0
2014-09-23,19.775,19.83,19.418,19.719,171195,0
2014-09-24,19.608,19.869,19.343,19.728,89654,0
2014-09-25,19.569,19.644,19.156,19.512,105905,0
2014-09-26,19.484,19.484,19.042,19.241,124650,0
2014-09-29,19.494,19.785,19.324,19.589,110002,0
2014-09-30,19.531,19.531,18.818,19.051,103125,0
2014-10-01,19.089,19.334,18.902,19.004,57824,0
2014-10-02,19.166,19.203,18.676,19.061,96265,0
2014-10-03,18.771,18.78,18.392,18.462,126837,0
2014-10-06,18.31,18.604,18.31,18.585,114848,0
2014-10-07,18.604,18.808,18.253,18.328,107933,0
2014-10-08,18.612,19.905,18.328,19.766,217706,0
2014-10-09,20.057,20.057,18.922,19.418,159026,0
2014-10-10,19.295,19.448,18.548,18.604,148436,0
2014-10-13,18.695,19.185,18.585,18.724,101859,0
2014-10-14,18.659,19.428,18.659,18.959,131468,0
2014-10-15,19.051,20.168,19.051,19.673,138226,0
2014-10-16,19.54,20.397,19.408,19.889,114138,0
2014-10-17,19.924,19.961,19.428,19.709,433924,0
2014-10-20,19.813,20.206,19.691,20.131,159506,0
2014-10-21,19.991,20.302,19.896,19.981,179669,0
2014-10-22,19.804,19.943,19.502,19.502,236076,0
2014-10-23,19.371,19.756,19.203,19.608,223598,0
2014-10-24,19.636,20.02,19.466,19.896,87842,0
2014-10-27,19.85,19.869,19.315,19.502,81344,0
2014-10-28,19.653,20.369,19.559,20.35,152427,0
2014-10-29,20.149,20.244,18.912,19.099,229110,0
2014-10-30,18.902,18.902,16.838,16.902,428130,0
2014-10-31,16.301,16.567,15.814,16.291,325429,0
2014-11-03,16.385,16.863,16.06,16.715,194116,0
2014-11-04,16.789,16.789,15.832,15.966,190237,0
2014-11-05,15.484,16.013,14.996,15.054,314413,0
2014-11-06,15.054,15.328,14.784,14.792,359422,0
2014-11-07,14.969,15.617,14.969,15.56,255529,0
2014-11-10,15.403,15.673,14.784,15.006,169284,0
2014-11-11,15.108,16.09,15.054,16.022,237095,0
2014-11-12,15.702,16.254,14.959,15.127,410665,0
2014-11-13,15.234,15.393,14.737,14.886,319457,0
2014-11-14,14.82,16.291,14.776,16.162,280102,0
2014-11-17,16.172,16.263,15.655,16.003,237367,0
2014-11-18,16.19,16.577,15.906,16.1,209803,0
2014-11-19,16.003,16.06,15.215,15.484,213654,0
2014-11-20,15.824,16.144,15.522,16.07,215328,0
2014-11-21,16.356,16.76,15.926,16.415,547543,0
2014-11-24,16.227,16.623,16.022,16.153,226851,0
2014-11-25,16.135,16.687,16.135,16.623,136012,0
2014-11-26,16.643,16.705,16.19,16.254,154137,0
2014-11-28,15.758,15.758,14.652,14.987,132556,0
2014-12-01,14.05,14.314,12.68,13.617,538546,0
2014-12-02,13.43,13.44,12.791,12.85,315385,0
2014-12-03,12.989,13.674,12.96,13.245,261621,0
2014-12-04,13.169,13.265,12.772,12.867,187044,0
2014-12-05,12.596,13.045,12.465,12.708,143275,0
2014-12-08,12.743,12.811,12.081,12.64,226911,0
2014-12-09,12.952,13.498,12.85,13.188,211317,0
2014-12-10,13.309,13.309,12.321,12.417,161058,0
2014-12-11,11.976,12.388,11.57,11.72,272143,0
2014-12-12,11.747,12.004,11.57,11.683,140873,0
2014-12-15,11.523,11.757,10.836,10.873,351543,0
2014-12-16,12.023,12.033,10.65,10.747,366155,0
2014-12-17,10.92,11.58,10.82,11.533,292239,0
2014-12-18,12.187,12.521,11.908,12.408,309147,0
2014-12-19,12.427,12.63,12.196,12.568,258004,0
2014-12-22,12.456,12.586,11.776,12.004,201688,0
2014-12-23,11.946,12.492,11.936,11.985,156693,0
2014-12-24,12.043,12.568,12.033,12.512,72285,0
2014-12-26,12.727,13.188,12.727,13.111,97803,0
2014-12-29,13.064,13.064,12.521,12.621,169311,0
2014-12-30,12.81,13.235,12.81,13.064,185742,0
2014-12-31,13.064,13.282,12.839,13.036,283954,0
2015-01-02,12.895,13.335,12.82,13.299,197081,0
2015-01-05,13.364,13.392,12.707,13.235,238256,0
2015-01-06,13.335,13.749,13.245,13.608,282969,0
2015-01-07,13.274,14.335,13.188,14.051,302564,0
2015-01-08,14.278,14.278,13.43,13.665,361645,0
2015-01-09,13.159,13.99,13.026,13.892,210901,0
2015-01-12,13.749,14.024,13.58,13.759,338771,0
2015-01-13,14.104,14.297,13.544,13.722,242560,0
2015-01-14,13.808,13.827,12.8,13.15,196070,0
2015-01-15,13.58,13.778,13.318,13.344,146266,0
2015-01-16,13.392,14.446,13.392,14.417,162280,0
2015-01-20,14.795,15.18,14.268,14.325,309124,0
2015-01-21,14.53,14.72,13.74,14.248,239374,0
2015-01-22,14.436,14.482,13.701,13.721,155775,0
2015-01-23,13.646,13.807,13.109,13.439,134682,0
2015-01-26,13.253,13.551,12.968,13.467,162973,0
2015-01-27,13.517,13.701,13.429,13.646,176278,0
2015-01-28,13.588,13.617,12.997,13.204,150067,0
2015-01-29,12.865,13.157,12.29,12.647,176553,0
2015-01-30,12.696,12.912,12.499,12.847,172667,0
2015-02-02,12.77,13.41,12.602,13.334,180625,0
2015-02-03,13.223,13.777,13.1,13.458,174090,0
2015-02-04,13.74,13.74,13.307,13.448,115852,0
2015-02-05,13.458,13.96,13.458,13.91,115345,0
2015-02-06,13.551,13.579,13.053,13.28,123359,0
2015-02-09,13.015,13.015,11.819,12.095,719322,0
2015-02-10,12.122,12.122,11.763,11.838,354708,0
2015-02-11,11.915,12.223,11.529,12.067,362595,0
2015-02-12,12.223,12.565,12.067,12.271,329452,0
2015-02-13,12.499,12.715,12.405,12.629,228396,0
2015-02-17,12.629,12.837,12.338,12.405,230407,0
2015-02-18,12.528,12.921,12.318,12.874,413634,0
2015-02-19,12.584,12.818,12.453,12.61,443343,0
2015-02-20,12.742,12.828,12.308,12.376,880787,0
2015-02-23,12.479,12.637,12.232,12.461,359350,0
2015-02-24,12.376,12.865,12.308,12.837,246236,0
2015-02-25,12.912,12.969,12.687,12.903,400059,0
2015-02-26,12.903,12.979,12.687,12.77,155797,0
2015-02-27,12.788,13.234,12.725,13.158,158392,0
2015-03-02,13.195,13.29,12.715,12.808,156920,0
2015-03-03,12.931,12.998,12.232,12.366,260472,0
2015-03-04,12.385,12.385,11.981,12.157,146626,0
2015-03-05,12.202,12.357,12.066,12.232,130504,0
2015-03-06,11.952,12.131,11.622,11.715,276814,0
2015-03-09,11.743,11.79,11.218,11.291,272993,0
2015-03-10,11.291,11.508,10.866,10.978,305568,0
2015-03-11,11.017,11.376,10.506,11.113,333681,0
2015-03-12,11.508,11.508,10.912,10.978,247953,0
2015-03-13,11.054,11.253,10.709,11.153,216974,0
2015-03-16,10.895,11.054,10.12,10.226,418030,0
2015-03-17,10.12,10.623,10.056,10.453,356683,0
2015-03-18,10.388,10.931,10.285,10.876,443206,0
2015-03-19,10.822,10.867,10.507,10.849,147100,0
2015-03-20,10.913,11.406,10.886,11.173,758781,0
2015-03-23,11.21,11.472,11.183,11.397,305422,0
2015-03-24,11.415,11.849,11.351,11.671,388349,0
2015-03-25,11.745,12.07,11.727,11.755,300661,0
2015-03-26,11.945,12.051,11.229,11.388,520939,0
2015-03-27,11.22,11.351,10.805,11.046,372252,0
2015-03-30,10.829,10.999,10.643,10.931,272809,0
2015-03-31,10.886,10.886,10.285,10.351,1136214,0
2015-04-01,10.603,11.274,10.526,10.857,4068609,0
2015-04-02,10.805,11.311,10.73,11.274,1158904,0
2015-04-06,11.84,12.08,11.643,11.84,662640,0
2015-04-07,11.793,11.917,11.549,11.634,866118,0
2015-04-08,11.691,11.994,11.521,11.606,430074,0
2015-04-09,11.568,11.691,11.321,11.491,631042,0
2015-04-10,11.615,11.634,10.969,11.302,732219,0
2015-04-13,11.293,11.491,10.905,10.999,867247,0
2015-04-14,10.913,11.145,10.814,10.95,544768,0
2015-04-15,11.009,11.086,10.653,10.979,758752,0
2015-04-16,10.979,11.145,10.633,10.653,824215,0
2015-04-17,10.74,10.999,10.662,10.839,578977,0
2015-04-20,10.814,11.274,10.777,11.21,484971,0
2015-04-21,11.191,11.578,11.164,11.397,543138,0
2015-04-22,11.351,11.415,10.813,10.94,626011,0
2015-04-23,10.94,11.397,10.94,11.191,376384,0
2015-04-24,11.191,11.359,10.895,11.237,468523,0
2015-04-27,11.321,11.908,11.321,11.691,696836,0
2015-04-28,11.7,12.171,11.7,11.966,751162,0
2015-04-29,12.108,12.949,12.108,12.777,1121852,0
2015-04-30,12.475,13.44,12.411,13.344,1543377,0
2015-05-01,13.109,13.459,12.957,13.264,581913,0
2015-05-04,13.411,13.801,13.1,13.264,535394,0
2015-05-05,13.354,13.43,12.996,13.187,469630,0
2015-05-06,13.317,13.354,12.882,13.177,353741,0
2015-05-07,12.957,13.129,12.617,13.08,499243,0
2015-05-08,13.167,13.224,12.826,13.053,478829,0
2015-05-11,13.024,13.308,12.939,12.987,285249,0
2015-05-12,13.024,13.373,12.957,13.205,536080,0
2015-05-13,13.364,13.876,13.308,13.411,693985,0
2015-05-14,13.508,14.138,13.498,13.858,833220,0
2015-05-15,13.762,14.044,13.553,13.848,440405,0
2015-05-18,13.885,13.992,13.639,13.876,399553,0
2015-05-19,13.667,13.734,13.052,13.156,531433,0
2015-05-20,13.156,13.63,13.156,13.467,416479,0
2015-05-21,13.477,13.534,13.137,13.487,424015,0
2015-05-22,13.363,13.429,13.099,13.297,419792,0
2015-05-26,12.948,12.948,12.37,12.692,668766,0
2015-05-27,12.766,12.881,12.579,12.683,374599,0
2015-05-28,12.597,12.909,12.447,12.9,292211,0
2015-05-29,12.928,13.233,12.756,13.194,968076,0
2015-06-01,13.289,13.326,12.966,13.128,493371,0
2015-06-02,13.214,13.905,13.118,13.677,572545,0
2015-06-03,13.526,13.801,13.458,13.658,547122,0
2015-06-04,13.544,13.563,13.326,13.4,414089,0
2015-06-05,13.289,13.544,12.976,13.448,495912,0
2015-06-08,13.419,13.534,13.186,13.477,393289,0
2015-06-09,13.591,13.801,13.273,13.458,409834,0
2015-06-10,13.724,13.973,13.63,13.838,648940,0
2015-06-11,13.734,13.895,13.61,13.801,645821,0
2015-06-12,13.772,14.009,13.63,13.791,701484,0
2015-06-15,14.044,14.343,14.027,14.216,2697285,0
2015-06-16,12.802,13.03,12.595,12.917,2784791,0
2015-06-17,12.926,13.232,12.898,13.165,1674814,0
2015-06-18,13.306,13.334,13.126,13.145,1573701,0
2015-06-19,13.04,13.077,12.842,13.077,18475811,0
2015-06-22,12.936,12.974,12.691,12.744,1792488,0
2015-06-23,12.783,12.783,12.299,12.548,1349012,0
2015-06-24,12.481,12.651,12.329,12.377,1133908,0
2015-06-25,12.358,12.471,12.271,12.299,902677,0
2015-06-26,12.28,12.386,12.094,12.185,1542066,0
2015-06-29,12.14,12.251,11.999,12.028,928192,0
2015-06-30,12.112,12.112,11.455,11.505,2654171,0
2015-07-01,11.475,11.741,11.475,11.61,887915,0
2015-07-02,11.61,11.645,11.426,11.534,1853647,0
2015-07-06,11.455,11.835,11.408,11.665,1961932,0
2015-07-07,11.505,11.505,10.822,11.107,2087193,0
2015-07-08,11.088,11.147,10.759,10.857,1276041,0
2015-07-09,10.96,11.078,10.671,10.768,1030681,0
2015-07-10,10.759,10.867,10.433,10.671,1706240,0
2015-07-13,10.443,10.785,10.397,10.671,1523721,0
2015-07-14,10.642,10.867,10.582,10.849,1496832,0
2015-07-15,10.7,10.719,10.194,10.301,1264339,0
2015-07-16,10.223,10.301,10.061,10.145,830135,0
2015-07-17,10.11,10.136,9.2554,9.3406,2021297,0
2015-07-20,8.9909,9.0004,8.1847,8.2037,1620936,0
2015-07-21,8.3462,8.793,8.3085,8.4128,1524932,0
2015-07-22,8.2323,8.3558,7.9757,8.2037,1039344,0
2015-07-23,8.3178,8.3653,7.8045,7.9089,1662001,0
2015-07-24,7.7284,8.0611,7.4433,7.966,2236905,0
2015-07-27,7.9089,8.3085,7.6049,7.681,1753840,0
2015-07-28,7.6903,7.9946,7.6429,7.757,1408480,0
2015-07-29,7.7189,7.9375,7.5571,7.8616,1197291,0
2015-07-30,7.6903,7.7949,7.3957,7.4338,1303600,0
2015-07-31,7.6049,7.7666,7.5571,7.7284,881969,0
2015-08-03,7.7,7.7379,7.567,7.6429,862502,0
2015-08-04,7.757,7.8424,7.5953,7.6333,1633494,0
2015-08-05,7.6237,7.7,6.9583,7.1674,1543338,0
2015-08-06,7.1961,7.7473,7.1295,7.6523,1198383,0
2015-08-07,7.6333,7.9946,7.5761,7.6049,1207237,0
2015-08-10,7.6903,8.4605,7.5194,8.4509,1727331,0
2015-08-11,8.5081,8.6599,8.1277,8.5458,1994095,0
2015-08-12,8.7265,9.563,8.7265,9.2301,2251103,0
2015-08-13,8.9736,9.0211,8.6124,8.6506,1521775,0
2015-08-14,8.8215,8.869,8.4128,8.5081,853881,0
2015-08-17,8.6411,8.9356,8.5081,8.8312,1246790,0
2015-08-18,8.6787,8.8595,8.5075,8.7263,833465,0
2015-08-19,8.7454,9.1452,8.7358,9.0311,1407865,0
2015-08-20,9.2875,9.4884,9.1646,9.2875,1152678,0
2015-08-21,9.2962,9.413,8.8787,8.9645,1522172,0
2015-08-24,8.6309,9.0784,8.0596,8.1545,2180310,0
2015-08-25,8.2404,8.3833,7.7448,7.7829,1021780,0
2015-08-26,7.6878,7.7642,7.1829,7.3545,1953283,0
2015-08-27,7.4402,8.1737,7.4116,8.0403,1309503,0
2015-08-28,8.0499,8.5075,8.0499,8.3547,1105967,0
2015-08-31,8.1737,8.1928,7.7738,7.9738,1421821,0
2015-09-01,8.0307,8.0974,7.6785,7.7448,1411741,0
2015-09-02,7.7829,7.85,7.2783,7.5641,1532672,0
2015-09-03,7.4306,7.9834,7.421,7.6211,1042772,0
2015-09-04,7.5543,7.6022,7.2877,7.5164,1225843,0
2015-09-08,7.6402,7.9453,7.4592,7.9263,1164962,0
2015-09-09,7.7926,7.8213,7.3925,7.4306,1185534,0
2015-09-10,7.5543,7.6022,7.2972,7.345,1155137,0
2015-09-11,7.2877,7.4498,7.0496,7.4022,1750902,0
2015-09-14,7.4022,7.4116,7.0971,7.1164,1195401,0
2015-09-15,7.1066,7.4123,7.1066,7.2977,1210103,0
2015-09-16,7.4697,7.823,7.4553,7.7847,1066234,0
2015-09-17,7.7087,8.1862,7.6702,7.9762,1646254,0
2015-09-18,8.1956,8.2338,7.8709,8.0906,3596804,0
2015-09-21,8.0045,8.0714,7.7564,7.9473,1235644,0
2015-09-22,7.7466,7.8041,7.5555,7.6131,785903,0
2015-09-23,7.7754,7.8325,7.5273,7.5654,575428,0
2015-09-24,7.7466,8.0524,7.6131,7.9762,1229398,0
2015-09-25,7.8422,7.9664,7.7371,7.9186,877400,0
2015-09-28,7.6991,7.6991,7.317,7.3357,678346,0
2015-09-29,7.3933,7.4891,7.2405,7.2788,687705,0
2015-09-30,7.2023,7.4123,7.0876,7.3933,1172521,0
2015-10-01,7.4697,7.7371,7.2788,7.3455,878133,0
2015-10-02,7.6512,8.3199,7.5938,8.291,1800236,0
2015-10-05,8.3964,8.7401,8.3293,8.6732,2168274,0
2015-10-06,8.6732,9.1887,8.6159,9.1414,1909951,0
2015-10-07,9.2078,9.3802,8.9123,9.0936,1837021,0
2015-10-08,9.0936,9.3606,8.8454,8.9885,1495273,0
2015-10-09,9.2653,9.3506,8.9981,9.198,1139752,0
2015-10-12,9.39,9.39,8.721,8.7973,794386,0
2015-10-13,8.8454,9.2078,8.7973,8.9981,749050,0
2015-10-14,9.1511,9.4289,9.0362,9.3606,1205914,0
2015-10-15,9.3802,9.4854,9.0362,9.3125,1191572,0
2015-10-16,9.3317,9.3506,8.864,8.8836,1110543,0
2015-10-19,8.8359,8.8359,8.1766,8.2243,1286045,0
2015-10-20,8.3106,8.9326,8.3106,8.7317,1413504,0
2015-10-21,8.5499,8.6645,8.2435,8.3106,1372525,0
2015-10-22,8.2912,8.7221,8.2626,8.4732,1048011,0
2015-10-23,8.5022,8.8082,8.2052,8.6743,1444906,0
2015-10-26,8.6553,8.7126,8.4254,8.4732,888209,0
2015-10-27,8.4159,8.6936,8.1955,8.4254,710859,0
2015-10-28,8.6839,9.2,8.3585,8.5401,1728163,0
2015-10-29,8.4445,8.6073,7.9756,8.0617,1558960,0
2015-10-30,8.0617,8.2626,7.8893,7.9946,917663,0
2015-11-02,7.9279,8.3873,7.8607,8.167,881260,0
2015-11-03,8.071,8.1861,7.87,8.0328,1004064,0
2015-11-04,8.0903,8.1572,7.6788,7.8031,1188366,0
2015-11-05,7.8031,7.8315,7.4775,7.6117,1531702,0
2015-11-06,7.3531,7.3817,7.1616,7.2001,1507781,0
2015-11-09,7.2001,7.468,7.1041,7.4296,1308532,0
2015-11-10,7.3247,7.4296,7.2286,7.2476,803815,0
2015-11-11,7.2476,7.3722,7.2001,7.2381,794312,0
2015-11-12,7.085,7.3914,7.0658,7.2765,1272991,0
2015-11-13,7.3149,8.1765,7.2955,8.1191,2316197,0
2015-11-16,8.2054,8.3591,7.9174,8.2725,1245707,0
2015-11-17,8.1766,8.2916,7.7256,7.831,1357825,0
2015-11-18,7.8694,8.1478,7.6583,8.1095,864959,0
2015-11-19,8.1382,8.4932,8.0806,8.3398,1171205,0
2015-11-20,8.388,8.5221,7.8887,8.0422,916540,0
2015-11-23,7.9943,8.2437,7.9274,8.0518,532462,0
2015-11-24,8.2822,8.5894,8.1382,8.5127,838965,0
2015-11-25,8.3398,8.762,8.3206,8.5127,698866,0
2015-11-27,8.2151,8.6179,8.2151,8.551,367825,0
2015-11-30,8.6083,8.7428,8.4261,8.4551,951448,0
2015-12-01,8.5221,8.7524,8.4357,8.7045,981616,0
2015-12-02,8.4261,8.8391,8.4261,8.7332,939865,0
2015-12-03,8.8295,8.8964,8.551,8.8295,892385,0
2015-12-04,8.8577,9.2796,8.8003,9.2699,1344072,0
2015-12-07,8.9061,9.0788,8.474,8.6853,1320421,0
2015-12-08,8.6374,8.6757,8.2151,8.2822,1154164,0
2015-12-09,8.5605,8.695,8.3398,8.4834,944570,0
2015-12-10,8.4166,8.8577,8.4068,8.6179,806298,0
2015-12-11,8.4834,8.695,8.3495,8.6374,1162135,0
2015-12-14,8.5797,8.6757,8.0806,8.1671,1229248,0
2015-12-15,8.2343,8.3595,8.0613,8.0804,1092567,0
2015-12-16,8.3402,8.4748,8.119,8.4073,1229575,0
2015-12-17,8.1094,8.1094,7.7436,7.7631,1047658,0
2015-12-18,7.8977,8.1094,7.8302,7.9268,1464514,0
2015-12-21,8.1478,8.3595,7.9939,8.0323,865527,0
2015-12-22,7.9844,8.2919,7.9844,8.119,748157,0
2015-12-23,8.2152,8.4172,8.1381,8.3498,637866,0
2015-12-24,8.3979,8.6287,8.3595,8.5519,335454,0
2015-12-28,8.3595,8.4073,7.9939,8.1094,487771,0
2015-12-29,8.1958,8.3017,8.0708,8.2343,565817,0
2015-12-30,8.0229,8.3402,7.9844,8.2055,558379,0
2015-12-31,8.1863,8.4073,8.1573,8.3402,653608,0
2016-01-04,8.5615,8.7009,8.446,8.5039,1228211,0
2016-01-05,8.5519,8.587,8.321,8.3979,839436,0
2016-01-06,8.446,8.7922,8.2824,8.7537,1664803,0
2016-01-07,8.7828,9.0617,8.6576,8.9176,1289189,0
2016-01-08,8.7058,8.8406,8.5278,8.7058,1436756,0
2016-01-11,8.7634,8.8113,8.3737,8.3786,1283899,0
2016-01-12,8.3402,8.4073,7.8497,8.09,1241809,0
2016-01-13,8.119,8.3498,7.9649,7.9844,1522973,0
2016-01-14,7.9459,7.9649,7.3396,7.6186,1632731,0
2016-01-15,7.6957,7.6957,7.0704,7.0991,1798150,0
2016-01-19,7.2053,7.2053,6.4915,6.6171,1947290,0
2016-01-20,6.5591,6.6362,6.2454,6.588,1273096,0
2016-01-21,6.5686,6.7522,6.5013,6.5976,1140923,0
2016-01-22,6.6171,6.8677,6.5591,6.81,1044132,0
2016-01-25,6.9063,7.0317,6.67,6.7326,1352433,0
2016-01-26,6.8387,7.1763,6.777,7.1186,1060480,0
2016-01-27,7.0027,7.2969,6.8966,7.215,1300842,0
2016-01-28,7.1957,7.2729,6.9738,7.0123,1235268,0
2016-01-29,7.0123,7.5041,7.0027,7.4754,1363034,0
2016-02-01,7.6008,7.7649,7.4946,7.6781,1352455,0
2016-02-02,7.5139,7.6682,7.4271,7.4659,810644,0
2016-02-03,7.5814,7.8709,7.572,7.8517,1586738,0
2016-02-04,8.0831,8.4879,7.9673,8.2952,1695240,0
2016-02-05,8.0445,8.1122,7.6587,8.1023,2039698,0
2016-02-08,8.0058,8.2181,7.4852,7.5622,2861878,0
2016-02-09,7.8131,8.1795,7.5041,7.6394,2297987,0
2016-02-10,7.5523,7.5523,6.8677,7.3116,2239821,0
2016-02-11,7.9673,8.0879,7.6781,7.9867,2053376,0
2016-02-12,7.8709,8.2762,7.8419,8.2569,2283678,0
2016-02-16,7.9283,8.218,7.6767,7.7345,1889749,0
2016-02-17,7.8507,8.2373,7.7442,8.2278,1857254,0
2016-02-18,8.1699,8.7208,8.1118,8.624,1683061,0
2016-02-19,8.4985,8.8559,8.4307,8.7401,1917056,0
2016-02-22,8.5369,8.8274,8.4599,8.7401,1558282,0
2016-02-23,8.8656,9.1366,8.8076,8.9627,1608943,0
2016-02-24,9.1461,9.388,8.8559,9.0204,2315181,0
2016-02-25,9.0108,9.1366,8.8274,9.0204,909500,0
2016-02-26,8.8851,8.9528,8.5084,8.5952,1729540,0
2016-02-29,8.779,8.9627,8.5952,8.9333,1081823,0
2016-03-01,9.0301,9.0592,8.4885,8.5468,1233083,0
2016-03-02,8.6436,8.8948,8.5084,8.8656,1539715,0
2016-03-03,8.8755,9.2137,8.8174,9.1558,1703049,0
2016-03-04,9.2038,9.567,9.0639,9.1752,2865642,0
2016-03-07,9.4665,9.623,9.3297,9.4844,2663654,0
2016-03-08,9.6,9.628,8.9144,8.9333,1796456,0
2016-03-09,8.75,9.3201,8.6483,9.2231,2401899,0
2016-03-10,9.764,9.935,9.4474,9.902,3008552,0
2016-03-11,9.969,10.103,9.687,9.745,1922860,0
2016-03-14,9.824,9.902,9.3831,9.4379,1805328,0
2016-03-15,9.2806,9.4564,9.1318,9.4081,1882719,0
2016-03-16,9.3486,10.37,9.2758,10.287,2586794,0
2016-03-17,10.548,11.149,10.451,10.518,3007305,0
2016-03-18,10.713,10.987,10.596,10.743,4637222,0
2016-03-21,10.781,11.031,10.596,10.972,2196211,0
2016-03-22,11.09,11.178,10.703,10.8,1507565,0
2016-03-23,10.287,10.512,10.061,10.199,1997696,0
2016-03-24,10.208,10.616,10.149,10.316,1310682,0
2016-03-28,10.354,10.374,9.962,10.101,1000556,0
2016-03-29,10.12,10.649,9.947,10.555,1757661,0
2016-03-30,10.488,10.537,9.802,10.081,2492473,0
2016-03-31,10.258,10.394,9.685,9.715,1894057,0
2016-04-01,9.4633,10.013,9.395,9.715,3725209,0
2016-04-04,9.743,9.812,9.4914,9.4914,4279488,0
2016-04-05,9.752,10.071,9.4444,9.967,4192324,0
2016-04-06,9.9,10.009,9.802,9.967,2349162,0
2016-04-07,10.149,10.422,10.091,10.394,2361519,0
2016-04-08,10.414,11.05,10.404,10.992,2495722,0
2016-04-11,11.313,11.893,11.264,11.768,2782875,0
2016-04-12,11.854,12.031,11.63,11.903,2200215,0
2016-04-13,11.719,12.036,11.67,11.787,1705861,0
2016-04-14,11.748,11.826,11.226,11.4,2066903,0
2016-04-15,11.381,11.632,11.217,11.535,1539418,0
2016-04-18,11.604,11.845,11.313,11.816,1894341,0
2016-04-19,12.515,12.961,12.36,12.872,2949396,0
2016-04-20,12.784,13.338,12.681,12.814,3484728,0
2016-04-21,13.165,13.253,12.384,12.564,2947726,0
2016-04-22,12.515,12.691,12.137,12.222,2242154,0
2016-04-25,12.232,12.33,11.952,12.041,1676565,0
2016-04-26,12.147,12.671,11.864,12.603,2560343,0
2016-04-27,12.765,12.765,12.174,12.515,1756210,0
2016-04-28,12.71,13.165,12.534,13.059,2412679,0
2016-04-29,13.338,13.707,13.329,13.707,3910303,0
2016-05-02,13.835,13.863,13.273,13.552,2257049,0
2016-05-03,13.506,13.516,12.7,12.911,2367512,0
2016-05-04,12.863,13.525,12.355,12.593,3313894,0
2016-05-05,13.001,13.233,12.71,12.844,2449628,0
2016-05-06,13.02,13.267,12.887,12.941,2180690,0
2016-05-09,12.475,12.495,12.021,12.202,1985852,0
2016-05-10,12.232,12.732,12.088,12.651,1509840,0
2016-05-11,12.921,13.155,12.72,13.116,2159338,0
2016-05-12,13.155,13.319,12.622,12.794,1644172,0
2016-05-13,12.794,12.872,12.33,12.505,2894416,0
2016-05-16,12.765,13.136,12.71,12.784,1785042,0
2016-05-17,12.774,13.117,12.564,12.951,1944077,0
2016-05-18,12.671,12.814,11.795,11.863,3256595,0
2016-05-19,11.513,12.136,11.301,12.03,2496021,0
2016-05-20,12.126,12.183,11.693,11.981,1815054,0
2016-05-23,11.64,12.393,11.612,12.126,1517180,0
2016-05-24,11.766,11.844,11.583,11.602,2337745,0
2016-05-25,11.543,11.981,11.33,11.902,2019475,0
2016-05-26,12.126,12.192,11.583,11.737,1689208,0
2016-05-27,11.523,11.766,11.434,11.473,1708015,0
2016-05-31,11.34,11.838,11.174,11.593,2365727,0
2016-06-01,11.533,11.702,11.35,11.583,1513120,0
2016-06-02,11.503,11.824,11.452,11.648,1294500,0
2016-06-03,12.27,12.921,12.25,12.911,2552888,0
2016-06-06,12.931,13.001,12.574,12.834,1910829,0
2016-06-07,12.7,12.961,12.603,12.902,1764402,0
2016-06-08,13.447,13.679,13.156,13.166,2347452,0
2016-06-09,13.136,13.457,13.107,13.359,2072610,0
2016-06-10,13.563,13.601,13.04,13.127,1990348,0
2016-06-13,13.349,13.407,12.738,12.921,2107216,0
2016-06-14,12.941,12.981,12.27,12.427,2214146,0
2016-06-15,12.447,13.234,12.437,13.176,2514394,0
2016-06-16,13.447,13.517,12.774,12.863,2801520,0
2016-06-17,13.097,13.264,12.661,12.951,2979530,0
2016-06-20,12.651,13.282,12.603,13.059,1867624,0
2016-06-21,12.784,12.872,12.612,12.69,1577747,0
2016-06-22,12.719,12.844,12.582,12.784,1329437,0
2016-06-23,12.745,13.186,12.745,12.911,1494652,0
2016-06-24,13.632,13.68,13.291,13.488,6454105,0
2016-06-27,13.622,14.04,13.602,14.003,3048052,0
2016-06-28,13.896,14.022,13.719,13.975,2063304,0
2016-06-29,14.136,14.605,14.116,14.44,2549221,0
2016-06-30,14.555,14.595,14.146,14.565,3004979,0
2016-07-01,14.84,15.229,14.82,15.209,2471905,0
2016-07-05,15.317,15.364,14.635,15.002,2349948,0
2016-07-06,15.209,15.851,15.209,15.822,4431834,0
2016-07-07,15.647,15.727,15.16,15.229,2132306,0
2016-07-08,15.269,16.115,15.229,16.035,2053640,0
2016-07-11,15.957,16.38,15.851,16.124,1853369,0
2016-07-12,16.124,16.212,15.52,15.598,2476439,0
2016-07-13,15.822,16.134,15.667,15.997,1574232,0
2016-07-14,15.637,15.874,15.558,15.745,1366786,0
2016-07-15,15.52,15.763,15.239,15.441,1724970,0
2016-07-18,15.423,15.505,15.165,15.481,1184368,0
2016-07-19,15.383,15.568,15.214,15.346,1003155,0
2016-07-20,14.934,14.982,14.363,14.41,1888173,0
2016-07-21,14.468,15.021,14.392,14.888,1327871,0
2016-07-22,14.722,14.762,14.373,14.712,1317240,0
2016-07-25,13.845,14.199,13.801,14.067,2937907,0
2016-07-26,14.144,14.455,13.988,14.304,1651316,0
2016-07-27,14.476,14.781,13.944,14.614,2162616,0
2016-07-28,14.654,14.79,14.333,14.554,1513813,0
2016-07-29,14.791,15.249,14.644,15.16,1561703,0
2016-08-01,15.219,15.317,14.898,15.297,1301154,0
2016-08-02,15.431,15.578,15.18,15.259,1949917,0
2016-08-03,15.121,15.15,14.712,15.121,1309253,0
2016-08-04,15.229,15.423,15.205,15.383,1111400,0
2016-08-05,15.061,15.061,14.722,14.908,1439921,0
2016-08-08,14.908,15.19,14.858,15.081,1093796,0
2016-08-09,15.259,15.373,15.141,15.18,1257179,0
2016-08-10,15.88,16.554,15.841,16.154,2938814,0
2016-08-11,16.261,16.564,16.066,16.193,2447372,0
2016-08-12,16.475,16.574,15.851,15.978,1731728,0
2016-08-15,15.88,16.246,15.861,16.017,1887943,0
2016-08-16,16.076,16.106,15.677,15.763,1414283,0
2016-08-17,15.627,15.637,14.897,15.238,3011088,0
2016-08-18,15.392,15.402,14.981,15.14,1877215,0
2016-08-19,14.897,14.915,14.582,14.612,1653347,0
2016-08-22,14.321,14.437,14.065,14.075,2599249,0
2016-08-23,14.222,14.282,13.911,13.931,1468759,0
2016-08-24,13.754,13.784,13.023,13.1,3125631,0
2016-08-25,13.004,13.734,12.875,13.521,3141389,0
2016-08-26,13.764,14.075,13.149,13.334,3198546,0
2016-08-29,13.13,13.637,13.08,13.578,1658373,0
2016-08-30,13.549,13.549,12.856,12.964,2220195,0
2016-08-31,12.807,12.964,12.614,12.721,3369118,0
2016-09-01,12.604,13.169,12.486,13.159,3459243,0
2016-09-02,13.502,13.744,13.343,13.655,2191543,0
2016-09-06,13.98,14.466,13.852,14.418,2530048,0
2016-09-07,14.39,14.513,13.98,14.4,1914474,0
2016-09-08,14.371,14.582,14.132,14.262,1212447,0
2016-09-09,13.97,14.008,13.202,13.462,2559896,0
2016-09-12,13.13,13.871,13.1,13.744,2594849,0
2016-09-13,13.549,13.617,12.924,13.179,1901721,0
2016-09-14,13.277,13.665,13.014,13.13,1858193,0
2016-09-15,13.09,13.363,12.875,13.08,2027382,0
2016-09-16,12.924,13.105,12.662,13.033,4169145,0
2016-09-19,13.228,13.277,12.964,13.072,1358533,0
2016-09-20,13.053,13.218,12.831,13.179,1602544,0
2016-09-21,13.463,13.952,13.324,13.872,2182304,0
2016-09-22,14.144,14.264,13.623,13.815,1862415,0
2016-09-23,13.685,13.765,13.493,13.676,2183193,0
2016-09-26,13.745,13.912,13.403,13.423,1346095,0
2016-09-27,13.208,13.258,12.757,12.837,1938343,0
2016-09-28,12.837,13.248,12.603,13.08,1936520,0
2016-09-29,12.974,13.062,12.71,12.885,1325093,0
2016-09-30,13.218,13.238,12.437,12.534,2275619,0
2016-10-03,12.495,12.613,12.017,12.318,1715122,0
2016-10-04,11.762,11.869,10.834,10.844,3204224,0
2016-10-05,10.98,11.264,10.668,11.117,3352540,0
2016-10-06,10.796,11.186,10.727,10.883,3695236,0
2016-10-07,11.235,11.418,10.757,10.863,2820260,0
2016-10-10,11.02,11.137,10.858,11,1107660,0
2016-10-11,10.96,11.211,10.747,10.747,1884449,0
2016-10-12,10.767,11.274,10.747,11.127,1873324,0
2016-10-13,11.137,11.649,11.048,11.264,2482356,0
2016-10-14,11.147,11.343,10.737,10.786,2492841,0
2016-10-17,10.806,11.448,10.806,11.313,1702822,0
2016-10-18,11.598,11.608,11.226,11.538,1551886,0
2016-10-19,11.724,12.077,11.685,11.783,1966359,0
2016-10-20,11.704,11.792,11.448,11.763,1237931,0
2016-10-21,11.714,11.85,11.588,11.704,908157,0
2016-10-24,11.85,11.938,11.448,11.645,1403312,0
2016-10-25,11.734,12.184,11.685,12.048,1725882,0
2016-10-26,11.998,12.077,11.568,11.685,1268923,0
2016-10-27,11.724,11.811,11.4,11.488,1799785,0
2016-10-28,11.448,11.841,11.353,11.568,1533057,0
2016-10-31,11.608,11.85,11.428,11.801,1468479,0
2016-11-01,12.116,12.251,11.841,11.978,1837183,0
2016-11-02,12.232,12.379,11.438,11.578,3732520,0
2016-11-03,11.528,11.811,11.381,11.608,2365095,0
2016-11-04,11.418,11.628,10.92,11.097,3850767,0
2016-11-07,10.824,10.892,10.374,10.677,3757893,0
2016-11-08,10.716,11.038,10.461,10.608,3143074,0
2016-11-09,11.186,11.254,10.422,10.726,3708416,0
2016-11-10,10.667,10.667,9.963,10.029,4417436,0
2016-11-11,10.128,10.344,9.4633,9.4934,4686586,0
2016-11-14,9.3061,9.807,8.9334,9.561,4895225,0
2016-11-15,9.532,9.906,9.395,9.58,3316629,0
2016-11-16,9.561,9.609,9.2278,9.4051,2212932,0
2016-11-17,9.503,9.857,9.3012,9.4734,2870412,0
2016-11-18,9.3556,9.4834,9.0169,9.1788,2233321,0
2016-11-21,9.3161,9.638,9.3061,9.561,1618992,0
2016-11-22,9.609,9.708,9.4349,9.551,1801919,0
2016-11-23,9.1198,9.1788,8.6982,9.159,3010645,0
2016-11-25,9.2278,9.4051,9.0708,9.0905,1187892,0
2016-11-28,9.2571,9.425,9.1493,9.3456,1603926,0
2016-11-29,9.1493,9.4444,9.0316,9.3556,1698603,0
2016-11-30,9.267,9.425,9.159,9.395,1750115,0
2016-12-01,9.3061,9.633,9.2473,9.2865,2780072,0
2016-12-02,9.395,9.935,9.385,9.777,2241764,0
2016-12-05,9.638,9.857,9.3356,9.727,2860811,0
2016-12-06,9.688,9.954,9.628,9.718,1389570,0
2016-12-07,9.886,10.055,9.807,9.847,2066735,0
2016-12-08,9.797,9.857,9.609,9.817,1283273,0
2016-12-09,9.698,9.718,9.3753,9.385,2478492,0
2016-12-12,9.6,9.886,9.532,9.698,1567897,0
2016-12-13,9.737,9.994,9.678,9.915,1709860,0
2016-12-14,10.13,10.46,9.3841,9.414,4711170,0
2016-12-15,9.1286,9.1286,8.3376,8.5881,4067337,0
2016-12-16,8.6666,8.814,8.4663,8.598,3155938,0
2016-12-19,8.7453,8.7748,8.4997,8.5684,2167744,0
2016-12-20,8.4211,8.5291,8.1557,8.4505,2366285,0
2016-12-21,8.5192,8.7158,8.5095,8.6175,1043511,0
2016-12-22,8.5684,8.7257,8.5061,8.5684,1145156,0
2016-12-23,8.5488,8.647,8.4897,8.598,1206672,0
2016-12-27,8.7846,8.9418,8.7453,8.9125,1320300,0
2016-12-28,8.7846,9.0203,8.6864,8.981,2007154,0
2016-12-29,9.1186,9.767,9.0302,9.757,3738249,0
2016-12-30,9.797,10.09,9.2562,9.2562,3193205,0
2017-01-03,9.3346,9.737,9.1876,9.718,2495479,0
2017-01-04,9.866,10.08,9.767,10.021,3505903,0
2017-01-05,10.318,11.233,10.25,10.985,4588552,0
2017-01-06,10.455,10.513,9.4041,9.4734,5277624,0
2017-01-09,9.866,9.906,9.2611,9.2857,2963748,0
2017-01-10,9.2268,9.394,8.7649,8.883,4724207,0
2017-01-11,8.8338,9.0695,8.5488,8.9318,3511598,0
2017-01-12,9.1678,9.1876,8.6175,8.755,2734310,0
2017-01-13,8.6765,8.8889,8.5439,8.8633,2344105,0
2017-01-17,9.1979,9.1979,8.9126,9.0306,2825301,0
2017-01-18,9.0504,9.2867,8.942,9.0897,3222775,0
2017-01-19,8.8337,8.9126,8.6514,8.8041,2604172,0
2017-01-20,8.8041,9.1093,8.676,8.942,1583191,0
2017-01-23,9.0897,9.1979,8.9813,9.1586,2374998,0
2017-01-24,9.0601,9.2769,8.9126,9.0306,2444691,0
2017-01-25,8.8239,8.9519,8.7647,8.883,2321034,0
2017-01-26,8.7254,8.7647,8.5088,8.5481,2559644,0
2017-01-27,8.5088,8.745,8.4595,8.7056,1871499,0
2017-01-30,8.7746,8.932,8.6564,8.9026,2713822,0
2017-01-31,9.0897,9.1093,8.8533,9.0011,2890347,0
2017-02-01,8.8239,8.9222,8.6368,8.8337,2739073,0
2017-02-02,9.0504,9.08,8.7647,8.8732,3349126,0
2017-02-03,8.8633,8.9913,8.8139,8.8926,1287876,0
2017-02-06,9.0504,9.3063,8.8533,9.2964,2310782,0
2017-02-07,9.1979,9.3457,9.0897,9.2178,2264436,0
2017-02-08,9.3063,9.4299,9.1488,9.3262,2201087,0
2017-02-09,9.4349,9.4349,9.0306,9.0306,2588832,0
2017-02-10,8.9618,9.1586,8.9026,9.07,2604935,0
2017-02-13,9.0011,9.0601,8.8925,8.942,1971962,0
2017-02-14,9.0802,9.1196,8.8631,8.9914,2365542,0
2017-02-15,8.9025,8.942,8.71,8.7841,2134493,0
2017-02-16,8.873,9.0802,8.7742,9.0308,2164443,0
2017-02-17,9.0308,9.09,8.7544,8.7544,1434241,0
2017-02-21,8.6558,8.6953,8.4879,8.5571,2697442,0
2017-02-22,8.4979,8.6164,8.33,8.5175,3336539,0
2017-02-23,8.6953,8.8829,8.641,8.6854,2624754,0
2017-02-24,8.8433,8.8531,8.2709,8.2905,2222722,0
2017-02-27,8.3202,8.7013,7.9254,8.0044,3980909,0
2017-02-28,8.1722,8.4584,8.0636,8.3597,3902563,0
2017-03-01,8.1327,8.5669,8.1129,8.5473,3099163,0
2017-03-02,8.3104,8.4633,7.9944,8.0044,3361186,0
2017-03-03,7.9748,8.1918,7.7773,8.0636,3595100,0
2017-03-06,8.0636,8.103,7.6391,7.728,2481325,0
2017-03-07,7.6491,7.7971,7.5603,7.7477,2355328,0
2017-03-08,7.6194,7.9353,7.5899,7.8366,3588963,0
2017-03-09,7.8169,7.9056,7.7971,7.8465,2791931,0
2017-03-10,7.5009,7.5405,7.1753,7.2542,6026561,0
2017-03-13,7.6194,7.6294,7.2049,7.3431,3801923,0
2017-03-14,7.3331,7.4369,7.0273,7.0767,3019549,0
2017-03-15,7.1358,7.6589,7.0272,7.5997,3681378,0
2017-03-16,7.7872,7.8266,7.3826,7.4615,2946542,0
2017-03-17,7.4813,7.5257,7.2642,7.353,4344121,0
2017-03-20,7.3727,7.4913,7.2741,7.4813,1624328,0
2017-03-21,7.5209,7.5802,7.3836,7.4614,2420218,0
2017-03-22,7.4913,7.4913,7.2833,7.3823,2072532,0
2017-03-23,7.3823,7.4471,7.1745,7.3427,1787617,0
2017-03-24,7.3625,7.6495,7.2636,7.5704,1997210,0
2017-03-27,7.7386,7.8079,7.6099,7.7781,2401226,0
2017-03-28,7.7287,7.8574,7.699,7.7683,2748211,0
2017-03-29,7.7584,7.897,7.6891,7.8771,2469747,0
2017-03-30,7.7979,7.9761,7.7683,7.8671,1950653,0
2017-03-31,7.8771,8.0107,7.8475,7.9464,1644816,0
2017-04-03,7.9661,8.0256,7.8671,7.9266,2381887,0
2017-04-04,7.9861,8.1541,7.9563,8.1146,2272285,0
2017-04-05,8.0355,8.1146,7.7979,8.0355,7736119,0
2017-04-06,8.0355,8.3323,7.9861,8.3224,2906043,0
2017-04-07,8.4709,8.6094,8.2334,8.263,2663749,0
2017-04-10,8.2432,8.3521,8.1344,8.3027,1289313,0
2017-04-11,8.5006,8.6589,8.4115,8.5797,2376459,0
2017-04-12,8.5698,8.6737,8.4511,8.6292,2149409,0
2017-04-13,8.9459,9.1536,8.8667,8.926,5487826,0
2017-04-17,8.926,8.9854,8.748,8.9063,3222356,0
2017-04-18,8.8765,8.9559,8.7079,8.936,3051186,0
2017-04-19,8.8368,8.8617,8.4054,8.5194,4213223,0
2017-04-20,8.5095,8.6483,8.4203,8.5989,2505258,0
2017-04-21,8.589,8.6236,8.46,8.5393,2587513,0
2017-04-24,8.4104,8.4104,8.1128,8.2021,3045184,0
2017-04-25,8.0533,8.0881,7.7558,7.8847,4087882,0
2017-04-26,7.9047,8.1327,7.7855,8.1029,4353119,0
2017-04-27,8.0731,8.0731,7.7954,7.974,3369771,0
2017-04-28,7.9938,8.0434,7.8748,7.9938,4107845,0
2017-05-01,7.9144,7.9244,7.617,7.6863,2629267,0
2017-05-02,7.6863,7.8927,7.607,7.7756,3171194,0
2017-05-03,8.3113,9.1642,8.3013,8.9163,9062197,0
2017-05-04,8.6087,8.698,8.3211,8.3906,4601464,0
2017-05-05,8.4203,8.6533,8.4004,8.5294,2876530,0
2017-05-08,8.5294,8.698,8.5095,8.6683,2513497,0
2017-05-09,8.5294,8.6386,8.4833,8.6087,2271939,0
2017-05-10,8.7277,8.9756,8.6683,8.9163,2297772,0
2017-05-11,8.9163,9.2286,8.9163,9.1047,3266250,0
2017-05-12,9.184,9.2335,9.0153,9.1542,2896928,0
2017-05-15,9.3029,9.3625,9.0599,9.174,2486969,0
2017-05-16,9.2039,9.343,9.2039,9.3132,1587874,0
2017-05-17,9.4325,9.4824,9.2834,9.353,2866470,0
2017-05-18,9.2337,9.2437,8.9355,9.025,2873790,0
2017-05-19,9.1442,9.4524,9.1045,9.4126,4205263,0
2017-05-22,9.542,9.621,9.3232,9.343,2613003,0
2017-05-23,9.4325,9.552,9.1691,9.2237,2889004,0
2017-05-24,9.0548,9.189,8.8162,9.1442,3822768,0
2017-05-25,9.015,9.174,8.9752,9.1144,1977334,0
2017-05-26,9.2437,9.2834,9.1045,9.1343,1419610,0
2017-05-30,9.0051,9.2138,8.9355,8.9554,1287754,0
2017-05-31,8.9554,8.9802,8.6472,8.7964,2231781,0
2017-06-01,8.7069,8.8411,8.687,8.7665,1713528,0
2017-06-02,8.8858,8.9355,8.7665,8.8063,2250104,0
2017-06-05,8.8063,8.8362,8.5926,8.7665,2785117,0
2017-06-06,8.9057,9.338,8.8957,9.3331,3533141,0
2017-06-07,9.2934,9.3828,9.0697,9.2337,2576180,0
2017-06-08,9.1939,9.2237,8.8957,8.9355,2750200,0
2017-06-09,8.7864,8.861,8.6672,8.7268,2302540,0
2017-06-12,8.7069,8.8784,8.692,8.7665,2979346,0
2017-06-13,8.7665,8.9802,8.7467,8.9057,3189825,0
2017-06-14,9.0846,9.1244,8.2697,8.3491,4800853,0
2017-06-15,8.2,8.4584,8.2,8.359,3137265,0
2017-06-16,8.359,8.3889,8.205,8.3491,21942465,0
2017-06-19,8.2299,8.2994,8.1006,8.1702,3741726,0
2017-06-20,8.1602,8.2499,8.0407,8.22,1602836,0
2017-06-21,8.22,8.4741,8.1703,8.4292,1246601,0
2017-06-22,8.5787,8.6883,8.5388,8.6484,2191390,0
2017-06-23,8.5986,8.8178,8.5787,8.8079,2981244,0
2017-06-26,8.6285,8.8278,8.6185,8.7082,3005376,0
2017-06-27,8.7979,8.8079,8.5887,8.6185,2601606,0
2017-06-28,8.6684,8.758,8.5089,8.5887,1674331,0
2017-06-29,8.5089,8.5588,8.3396,8.3993,1760056,0
2017-06-30,8.4193,8.6086,8.3097,8.5887,2235761,0
2017-07-03,8.3794,8.4791,8.2399,8.2399,974815,0
2017-07-05,8.3196,8.4492,8.1154,8.2698,2832995,0
2017-07-06,5.4003,6.0977,5.1008,5.5398,15909535,0
2017-07-07,5.5398,5.5597,5.0217,5.1313,8669014,0
2017-07-10,5.0416,5.0914,4.932,4.9719,9007806,0
2017-07-11,5.0017,5.3405,4.9121,5.2409,7601508,0
2017-07-12,5.3505,5.5796,5.3106,5.3604,5009273,0
2017-07-13,5.3903,5.5796,5.3505,5.4302,3348884,0
2017-07-14,5.5497,5.5497,5.3305,5.3405,2720384,0
2017-07-17,5.4003,5.4999,5.3903,5.48,2380462,0
2017-07-18,5.52,5.54,5.43,5.44,2020415,0
2017-07-19,5.47,5.55,5.43,5.49,3802365,0
2017-07-20,5.49,5.68,5.42,5.67,2457059,0
2017-07-21,5.7,5.71,5.59,5.65,1851053,0
2017-07-24,5.67,5.6701,5.42,5.48,2413785,0
2017-07-25,5.5,5.55,5.3899,5.45,2523030,0
2017-07-26,5.47,5.675,5.425,5.63,3189210,0
2017-07-27,5.68,5.68,5.38,5.51,2550362,0
2017-07-28,5.55,5.63,5.53,5.6,1489658,0
2017-07-31,5.6,5.619,5.46,5.47,1797671,0
2017-08-01,5.46,5.56,5.41,5.43,2518177,0
2017-08-02,5.41,5.5,5.36,5.39,2181943,0
2017-08-03,5.39,5.49,5.34,5.49,2604373,0
2017-08-04,5.4,5.48,5.23,5.24,2567913,0
2017-08-07,5.24,5.27,5.1,5.15,1971281,0
2017-08-08,5.25,5.27,5.12,5.21,3004561,0
2017-08-09,5.35,5.38,4.98,5.18,5785947,0
2017-08-10,5.23,5.29,5.12,5.18,3183328,0
2017-08-11,5.18,5.63,5.15,5.51,3284456,0
2017-08-14,5.52,5.52,5.4,5.41,3391708,0
2017-08-15,5.33,5.43,5.25,5.4,1822720,0
2017-08-16,5.41,5.65,5.39,5.62,2664905,0
2017-08-17,5.66,5.68,5.48,5.51,2008380,0
2017-08-18,5.63,5.65,5.485,5.53,1828598,0
2017-08-21,5.59,5.6,5.52,5.57,1001438,0
2017-08-22,5.54,5.61,5.52,5.58,1321609,0
2017-08-23,5.6,5.6,5.29,5.35,2606797,0
2017-08-24,5.3,5.54,5.3,5.48,1603491,0
2017-08-25,5.14,5.19,4.27,4.47,10040751,0
2017-08-28,4.52,4.62,4.4,4.48,4892952,0
2017-08-29,4.52,4.54,4.24,4.41,5089562,0
2017-08-30,4.32,4.55,4.25,4.5,2515683,0
2017-08-31,4.54,4.81,4.5,4.77,3519607,0
2017-09-01,4.82,4.91,4.75,4.81,2416590,0
2017-09-05,4.82,4.92,4.81,4.85,2427473,0
2017-09-06,4.83,4.94,4.77,4.83,1926235,0
2017-09-07,4.76,4.87,4.72,4.76,2110017,0
2017-09-08,4.77,4.81,4.59,4.7,2363503,0
2017-09-11,6.41,7,6.19,6.27,16205152,0
2017-09-12,6.405,6.54,6.18,6.18,5920921,0
2017-09-13,6.17,6.24,5.89,5.91,3857673,0
2017-09-14,5.88,5.96,5.67,5.73,4554015,0
2017-09-15,5.7,5.74,5.5,5.52,6004145,0
2017-09-18,5.47,5.6,5.41,5.49,3186882,0
2017-09-19,5.48,5.69,5.48,5.64,2948413,0
2017-09-20,5.67,5.84,5.51,5.58,4475857,0
2017-09-21,5.51,5.68,5.5,5.6,3199880,0
2017-09-22,5.85,5.85,5.54,5.76,3920173,0
2017-09-25,5.76,5.86,5.64,5.71,3097242,0
2017-09-26,5.66,5.82,5.63,5.68,2393498,0
2017-09-27,5.55,5.55,4.93,5.02,5211495,0
2017-09-28,5.01,5.245,5,5.16,2098708,0
2017-09-29,5.16,5.32,5.12,5.27,2627453,0
2017-10-02,5.28,5.285,5.12,5.14,1901838,0
2017-10-03,5.21,5.37,5.14,5.35,2301739,0
2017-10-04,5.36,5.42,5.305,5.41,2549298,0
2017-10-05,5.4,5.49,5.315,5.33,1506313,0
2017-10-06,5.31,5.45,5.25,5.38,1665100,0
2017-10-09,5.22,5.24,5.16,5.22,1667017,0
2017-10-10,5.31,5.5,5.31,5.37,2105660,0
2017-10-11,5.37,5.389,5.16,5.31,2158932,0
2017-10-12,5.32,5.35,5.21,5.28,1919083,0
2017-10-13,5.32,5.33,5.17,5.23,1965440,0
2017-10-16,5.25,5.27,5.025,5.05,2041534,0
2017-10-17,5.03,5.13,4.97,5.11,1425950,0
2017-10-18,5.12,5.12,5.03,5.06,2190933,0
2017-10-19,5.07,5.13,5.013,5.12,1092999,0
2017-10-20,5.11,5.13,4.98,4.99,1355333,0
2017-10-23,4.99,4.99,4.76,4.78,2656893,0
2017-10-24,4.77,4.88,4.72,4.82,2853898,0
2017-10-25,4.84,4.86,4.63,4.63,2484137,0
2017-10-26,4.64,4.69,4.57,4.58,2484036,0
2017-10-27,4.58,4.65,4.42,4.61,2770193,0
2017-10-30,4.63,4.85,4.58,4.81,2883086,0
2017-10-31,4.74,4.86,4.67,4.8,2043954,0
2017-11-01,4.84,4.91,4.72,4.75,1988915,0
2017-11-02,4.78,4.84,4.65,4.66,1176044,0
2017-11-03,4.67,4.73,4.59,4.68,1316083,0
2017-11-06,4.76,4.85,4.66,4.83,1986458,0
2017-11-07,4.78,4.78,4.3,4.45,4911901,0
2017-11-08,4.53,4.53,4.42,4.42,2124673,0
2017-11-09,4.43,4.43,4.32,4.34,1996647,0
2017-11-10,4.34,4.4,4.29,4.37,1651367,0
