Date,Open,High,Low,Close,Volume,OpenInt
2012-05-04,17.806,18.27,15.921,15.921,9734448,0
2012-05-07,15.77,16.281,15.41,16.149,619383,0
2012-05-08,16.385,16.385,15.779,16.101,530310,0
2012-05-09,15.77,16.186,15.666,15.959,308516,0
2012-05-10,16.063,16.48,16.016,16.48,211564,0
2012-05-11,16.3,16.669,16.139,16.527,266231,0
2012-05-14,16.158,17.342,16.158,17.19,290210,0
2012-05-15,17.124,17.664,16.84,17.503,257254,0
2012-05-16,17.569,17.569,17.086,17.493,176544,0
2012-05-17,17.342,17.408,16.717,17.219,234687,0
2012-05-18,17.351,17.351,16.575,16.859,285393,0
2012-05-21,16.669,16.736,15.95,16.139,174064,0
2012-05-22,16.082,16.101,15.561,15.628,281791,0
2012-05-23,15.628,15.751,15.41,15.618,62367,0
2012-05-24,15.486,15.798,15.211,15.789,206311,0
2012-05-25,15.732,16.527,15.675,16.48,215762,0
2012-05-29,16.622,16.622,16.006,16.224,192151,0
2012-05-30,16.092,16.092,14.851,14.851,1004329,0
2012-05-31,16.101,16.101,14.681,15.419,246677,0
2012-06-01,15.116,15.173,14.491,14.718,109591,0
2012-06-04,14.264,14.51,14.207,14.482,93750,0
2012-06-05,14.434,14.936,14.396,14.586,63293,0
2012-06-06,14.69,14.69,14.027,14.112,132766,0
2012-06-07,14.302,14.302,13.089,13.156,138401,0
2012-06-08,13.127,14.065,12.976,13.875,188911,0
2012-06-11,14.188,14.188,13.591,13.819,121162,0
2012-06-12,13.695,14.254,13.639,14.235,106572,0
2012-06-13,14.065,14.794,14.065,14.463,157718,0
2012-06-14,14.538,14.586,14.302,14.491,150496,0
2012-06-15,14.557,14.557,13.866,13.999,109747,0
2012-06-18,13.885,14.264,13.714,14.179,112939,0
2012-06-19,14.179,14.377,14.112,14.368,104290,0
2012-06-20,14.396,14.737,14.169,14.737,58636,0
2012-06-21,14.993,15.145,14.548,14.87,203559,0
2012-06-22,14.965,14.965,13.828,14.254,1427125,0
2012-06-25,14.084,14.311,13.904,14.235,285760,0
2012-06-26,14.264,15.353,14.207,15.201,104612,0
2012-06-27,15.182,15.448,15.04,15.145,52954,0
2012-06-28,15.003,15.059,14.377,14.842,148797,0
2012-06-29,15.135,15.457,15.116,15.201,172679,0
2012-07-02,15.239,15.287,15.107,15.268,76931,0
2012-07-03,15.211,15.448,15.173,15.287,25157,0
2012-07-05,15.145,15.779,15.116,15.514,103463,0
2012-07-06,15.419,15.637,15.287,15.505,76913,0
2012-07-09,15.552,15.808,15.438,15.741,68784,0
2012-07-10,15.817,16.016,15.694,15.874,56159,0
2012-07-11,15.864,15.874,15.675,15.684,72427,0
2012-07-12,15.523,15.523,15.012,15.315,227400,0
2012-07-13,15.362,16.101,15.344,16.092,28899,0
2012-07-16,16.006,16.006,15.666,15.817,31252,0
2012-07-17,15.912,16.101,15.798,15.874,64146,0
2012-07-18,15.912,15.921,15.694,15.77,162950,0
2012-07-19,15.741,15.921,15.628,15.77,256491,0
2012-07-20,15.637,16.082,15.609,15.902,115442,0
2012-07-23,15.666,15.722,15.135,15.277,160778,0
2012-07-24,15.325,15.448,15.126,15.182,78990,0
2012-07-25,15.287,15.505,15.154,15.391,63843,0
2012-07-26,15.637,15.779,15.154,15.22,51620,0
2012-07-27,15.287,15.391,15.154,15.334,101585,0
2012-07-30,15.381,15.845,15.211,15.656,35842,0
2012-07-31,15.703,15.77,15.457,15.732,101540,0
2012-08-01,15.77,16.054,15.467,15.486,135607,0
2012-08-02,15.41,15.438,15.012,15.107,207919,0
2012-08-03,15.344,15.372,15.107,15.211,93476,0
2012-08-06,15.173,15.476,15.154,15.287,28113,0
2012-08-07,15.41,15.609,15.353,15.381,61715,0
2012-08-08,15.296,15.362,15.192,15.315,81916,0
2012-08-09,15.239,15.438,14.965,15.287,68513,0
2012-08-10,15.182,15.381,15.182,15.325,39175,0
2012-08-13,15.268,15.381,15.268,15.372,20062,0
2012-08-14,15.391,15.505,15.182,15.277,48263,0
2012-08-15,15.315,15.315,15.154,15.258,94946,0
2012-08-16,15.201,15.94,15.154,15.836,71654,0
2012-08-17,15.77,15.883,15.306,15.372,52963,0
2012-08-20,15.372,15.618,15.201,15.239,47467,0
2012-08-21,15.258,15.315,14.87,14.984,151498,0
2012-08-22,14.946,15.912,14.946,15.703,111896,0
2012-08-23,15.864,17.863,15.864,17.162,754606,0
2012-08-24,17.276,18.109,17.276,17.901,133659,0
2012-08-27,18.052,18.535,17.806,18.175,159252,0
2012-08-28,18.09,18.147,17.673,17.967,94358,0
2012-08-29,18.043,18.043,17.37,17.418,59145,0
2012-08-30,17.332,17.484,16.916,17.351,122643,0
2012-08-31,17.484,17.484,17.134,17.37,83187,0
2012-09-04,17.314,17.768,16.954,17.399,147500,0
2012-09-05,17.37,17.493,17.162,17.209,81194,0
2012-09-06,17.19,17.778,17.143,17.655,90285,0
2012-09-07,17.692,17.778,17.266,17.266,43620,0
2012-09-10,17.238,17.617,17.058,17.086,76528,0
2012-09-11,17.171,17.977,17.058,17.588,158004,0
2012-09-12,17.692,17.702,17.408,17.437,42019,0
2012-09-13,17.408,17.484,16.537,16.878,125190,0
2012-09-14,16.868,17.171,16.679,17.058,63720,0
2012-09-17,17.01,17.01,16.594,16.774,82143,0
2012-09-18,16.717,16.812,16.347,16.546,77198,0
2012-09-19,16.575,17.512,16.49,17.38,98431,0
2012-09-20,17.266,17.276,16.916,17.029,40961,0
2012-09-21,17.19,18.024,17.162,17.493,181083,0
2012-09-24,17.475,17.73,17.323,17.446,50670,0
2012-09-25,17.503,17.995,16.688,16.935,120740,0
2012-09-26,16.992,17.276,16.849,17.257,67043,0
2012-09-27,17.323,17.626,17.323,17.456,60530,0
2012-09-28,17.38,17.531,16.83,17.361,89978,0
2012-10-01,17.427,17.531,16.954,17.01,74741,0
2012-10-02,17.077,17.323,16.404,16.433,121864,0
2012-10-03,16.433,16.774,15.931,16.613,74459,0
2012-10-04,16.613,17.475,16.527,17.086,149072,0
2012-10-05,17.171,17.342,16.84,16.992,85897,0
2012-10-08,17.067,17.124,16.688,16.698,197427,0
2012-10-09,16.755,16.84,16.224,16.338,263021,0
2012-10-10,16.338,16.338,15.732,15.779,164391,0
2012-10-11,15.789,15.893,15.457,15.628,106209,0
2012-10-12,15.628,15.741,15.192,15.239,116253,0
2012-10-15,15.306,15.334,14.728,14.889,90811,0
2012-10-16,14.936,15.362,14.595,15.23,93808,0
2012-10-17,15.192,15.467,15.126,15.362,38202,0
2012-10-18,15.277,15.874,15.182,15.694,338407,0
2012-10-19,15.656,15.779,15.362,15.391,86424,0
2012-10-22,15.59,15.789,15.334,15.609,104614,0
2012-10-23,15.58,15.741,15.514,15.628,39399,0
2012-10-24,15.628,15.988,15.59,15.902,67863,0
2012-10-25,16.006,16.243,15.902,16.101,61149,0
2012-10-26,16.149,16.149,15.381,15.419,134663,0
2012-10-31,15.391,15.457,14.842,15.287,191986,0
2012-11-01,15.296,16.243,15.296,15.827,131914,0
2012-11-02,15.874,15.95,15.486,15.609,43317,0
2012-11-05,15.647,16.063,15.609,15.845,22638,0
2012-11-06,15.912,15.978,15.448,15.542,41308,0
2012-11-07,15.391,15.391,14.851,15.059,93701,0
2012-11-08,15.088,15.107,14.681,14.699,54119,0
2012-11-09,14.633,15.021,14.557,14.927,42698,0
2012-11-12,15.003,15.078,14.813,14.965,44819,0
2012-11-13,14.955,15.457,14.879,15.258,46684,0
2012-11-14,15.258,15.258,14.633,14.69,77840,0
2012-11-15,14.728,14.747,13.667,13.904,237154,0
2012-11-16,13.847,14.34,13.733,14.15,59232,0
2012-11-19,14.216,14.283,13.961,14.188,58148,0
2012-11-20,14.444,15.381,14.396,14.832,436550,0
2012-11-21,11.915,12.729,11.839,12.284,2095173,0
2012-11-23,12.294,12.729,12.133,12.303,143754,0
2012-11-26,12.313,12.89,12.218,12.834,297179,0
2012-11-27,12.748,12.89,12.313,12.398,230250,0
2012-11-28,12.407,12.729,12.265,12.587,179852,0
2012-11-29,12.748,12.834,12.493,12.654,269455,0
2012-11-30,12.635,12.72,12.502,12.531,146424,0
2012-12-03,12.644,12.654,12.445,12.464,194899,0
2012-12-04,12.474,12.549,12.303,12.521,140945,0
2012-12-05,12.549,12.71,12.493,12.502,153977,0
2012-12-06,12.549,12.928,12.483,12.834,180458,0
2012-12-07,12.9,12.928,12.701,12.786,114330,0
2012-12-10,12.777,12.862,12.606,12.71,60105,0
2012-12-11,13.345,13.345,12.909,12.909,224384,0
2012-12-12,12.938,12.985,12.493,12.568,85403,0
2012-12-13,12.54,12.786,12.54,12.682,27317,0
2012-12-14,12.625,12.947,12.597,12.824,70045,0
2012-12-17,12.786,13.023,12.777,12.995,60797,0
2012-12-18,12.985,13.355,12.947,13.175,139714,0
2012-12-19,13.137,13.563,13.137,13.345,407853,0
2012-12-20,13.307,13.336,12.985,13.288,48057,0
2012-12-21,13.26,13.383,12.909,13.25,212836,0
2012-12-24,13.175,13.288,12.9,12.966,15817,0
2012-12-26,13.014,13.127,12.559,12.597,47001,0
2012-12-27,12.426,12.635,12.303,12.531,39444,0
2012-12-28,12.483,12.739,12.313,12.549,49547,0
2012-12-31,12.512,12.862,12.379,12.777,116545,0
2013-01-02,12.502,13.156,11.707,11.744,553360,0
2013-01-03,11.839,12.19,11.82,11.991,199038,0
2013-01-04,12.066,12.133,11.792,11.868,249383,0
2013-01-07,11.943,12.549,11.896,12.521,124921,0
2013-01-08,12.559,12.966,12.379,12.89,184226,0
2013-01-09,12.947,13.08,12.512,12.673,98894,0
2013-01-10,12.673,12.71,12.066,12.37,55313,0
2013-01-11,12.37,13.07,12.37,12.881,305692,0
2013-01-14,12.843,12.853,12.549,12.673,114373,0
2013-01-15,12.587,13.156,12.521,13.042,159634,0
2013-01-16,13.051,13.07,12.625,12.748,49817,0
2013-01-17,12.815,12.815,12.265,12.758,195932,0
2013-01-18,12.739,12.881,12.673,12.881,152169,0
2013-01-22,12.881,13.355,12.853,13.307,123496,0
2013-01-23,13.326,13.421,13.269,13.298,75605,0
2013-01-24,13.307,13.601,13.127,13.497,71415,0
2013-01-25,13.601,13.648,13.459,13.62,36090,0
2013-01-28,13.677,14.179,13.563,14.131,54886,0
2013-01-29,14.103,14.463,14.103,14.453,238981,0
2013-01-30,14.396,14.567,14.131,14.264,234391,0
2013-01-31,14.074,14.207,13.733,14.036,106680,0
2013-02-01,14.141,14.207,13.743,13.781,139246,0
2013-02-04,13.733,13.733,13.146,13.222,267203,0
2013-02-05,13.165,13.326,13.07,13.212,145843,0
2013-02-06,13.203,13.279,13.108,13.175,86625,0
2013-02-07,13.203,13.212,13.061,13.156,109347,0
2013-02-08,13.203,13.241,13.118,13.184,60600,0
2013-02-11,13.203,13.355,13.108,13.307,63736,0
2013-02-12,13.355,13.468,13.326,13.44,13360,0
2013-02-13,13.345,13.355,13.042,13.25,63553,0
2013-02-14,13.26,13.677,13.26,13.525,14121,0
2013-02-15,13.591,13.591,13.108,13.231,58679,0
2013-02-19,13.269,13.392,13.231,13.269,62485,0
2013-02-20,13.317,13.411,13.175,13.203,73906,0
2013-02-21,13.184,13.222,12.9,13.051,37300,0
2013-02-22,13.127,13.175,12.985,13.033,52618,0
2013-02-25,12.995,12.995,12.786,12.815,70702,0
2013-02-26,12.862,12.976,12.682,12.729,43005,0
2013-02-27,12.748,12.824,12.692,12.729,66139,0
2013-02-28,12.748,12.834,12.313,12.578,66162,0
2013-03-01,12.54,13.44,12.502,13.137,141288,0
2013-03-04,13.08,13.317,12.9,13.175,83754,0
2013-03-05,13.26,13.43,13.099,13.364,60664,0
2013-03-06,13.336,14.254,13.336,13.904,87389,0
2013-03-07,13.828,13.828,13.118,13.26,19368,0
2013-03-08,13.317,13.468,13.165,13.392,32344,0
2013-03-11,13.307,13.307,12.853,12.928,49070,0
2013-03-12,12.871,12.947,12.701,12.729,21901,0
2013-03-13,12.673,13.089,12.654,12.966,28507,0
2013-03-14,13.014,13.288,13.014,13.175,15197,0
2013-03-15,13.146,13.146,12.909,12.995,376506,0
2013-03-18,12.909,13.023,12.881,12.985,25746,0
2013-03-19,12.853,12.938,12.313,12.606,66604,0
2013-03-20,12.54,13.127,12.54,13.033,80369,0
2013-03-21,11.839,12.227,11.366,11.934,446581,0
2013-03-22,11.953,12.123,11.82,11.991,193478,0
2013-03-25,12.047,12.284,11.839,12.142,79190,0
2013-03-26,12.123,12.246,12.01,12.209,102097,0
2013-03-27,12.123,12.398,12,12.332,50953,0
2013-03-28,12.37,12.37,11.981,12.047,53813,0
2013-04-01,11.991,11.991,11.735,11.839,37679,0
2013-04-02,11.849,11.972,11.688,11.782,36813,0
2013-04-03,11.763,11.886,11.621,11.678,22876,0
2013-04-04,11.669,12.01,11.621,12,26282,0
2013-04-05,11.858,12,11.839,11.905,11730,0
2013-04-08,11.886,11.991,11.744,11.981,24341,0
2013-04-09,11.962,11.972,11.754,11.811,30094,0
2013-04-10,11.839,12.076,11.555,12.057,34373,0
2013-04-11,12.379,13.014,12.341,12.957,118199,0
2013-04-12,12.89,12.9,12.616,12.881,50277,0
2013-04-15,12.871,12.89,12.483,12.597,119732,0
2013-04-16,12.673,12.9,12.625,12.843,53246,0
2013-04-17,12.843,12.843,12.54,12.701,60896,0
2013-04-18,12.673,12.947,12.673,12.834,95948,0
2013-04-19,12.881,13.023,12.862,12.9,19002,0
2013-04-22,12.862,12.89,12.388,12.587,12618,0
2013-04-23,12.682,13.023,12.436,13.014,40695,0
2013-04-24,12.976,13.004,12.777,12.976,22563,0
2013-04-25,13.023,14.055,12.644,13.819,66604,0
2013-04-26,13.752,14.084,13.61,13.932,30003,0
2013-04-29,13.923,13.923,13.639,13.686,10593,0
2013-04-30,13.62,13.686,13.449,13.677,20541,0
2013-05-01,13.695,13.875,13.667,13.733,51206,0
2013-05-02,13.733,14.036,13.733,13.98,18964,0
2013-05-03,14.207,14.624,14.188,14.576,48778,0
2013-05-06,14.614,15.003,14.453,14.946,210533,0
2013-05-07,14.917,15.372,14.917,15.372,91899,0
2013-05-08,15.012,15.523,15.012,15.419,190701,0
2013-05-09,15.325,15.438,14.823,15.325,57964,0
2013-05-10,15.4,15.58,14.813,15.325,37118,0
2013-05-13,15.164,15.268,15.04,15.173,13042,0
2013-05-14,14.879,15.391,14.879,15.372,26180,0
2013-05-15,15.277,15.713,15.23,15.703,157510,0
2013-05-16,15.419,15.827,15.419,15.732,59058,0
2013-05-17,15.722,15.912,15.637,15.675,118660,0
2013-05-20,15.59,16.016,15.268,15.874,47837,0
2013-05-21,15.827,16.025,15.561,15.703,53998,0
2013-05-22,15.628,16.016,15.419,15.571,35008,0
2013-05-23,15.344,15.95,15.334,15.618,30604,0
2013-05-24,15.552,15.599,15.306,15.362,122311,0
2013-05-28,15.552,15.552,15.031,15.258,120594,0
2013-05-29,15.315,15.76,15.192,15.542,188710,0
2013-05-30,16.101,16.291,15.069,15.751,150753,0
2013-05-31,15.656,16.073,15.647,15.647,88158,0
2013-06-03,15.656,15.713,15.173,15.381,236055,0
2013-06-04,15.438,15.542,15.334,15.372,255212,0
2013-06-05,15.4,15.675,15.126,15.164,91689,0
2013-06-06,15.182,15.391,15.069,15.372,56764,0
2013-06-07,15.391,15.561,15.154,15.391,99128,0
2013-06-10,15.419,15.476,15.306,15.391,94429,0
2013-06-11,15.22,15.381,15.173,15.372,22420,0
2013-06-12,15.391,15.523,15.239,15.325,43764,0
2013-06-13,15.381,15.391,15.069,15.135,49513,0
2013-06-14,15.078,15.154,15.078,15.116,52011,0
2013-06-17,15.258,15.362,14.984,15.059,48825,0
2013-06-18,14.993,15.154,14.699,14.993,73698,0
2013-06-19,14.917,15.031,14.747,14.766,48204,0
2013-06-20,14.671,14.747,14.283,14.377,151012,0
2013-06-21,14.463,14.936,14.463,14.804,88488,0
2013-06-24,14.671,14.671,14.055,14.434,69567,0
2013-06-25,14.52,14.69,14.444,14.491,65627,0
2013-06-26,14.557,14.756,14.396,14.718,20710,0
2013-06-27,14.785,15.078,14.718,15.04,30612,0
2013-06-28,15.05,15.211,15.012,15.154,85317,0
2013-07-01,15.258,15.287,15.012,15.116,80351,0
2013-07-02,15.154,15.154,14.775,15.126,74678,0
2013-07-03,15.04,15.201,15.04,15.145,23008,0
2013-07-05,15.325,15.325,14.974,15.173,27456,0
2013-07-08,15.164,15.969,15.154,15.883,25447,0
2013-07-09,15.874,16.168,15.732,16.101,41939,0
2013-07-10,16.073,16.3,16.016,16.253,34250,0
2013-07-11,16.3,16.433,16.186,16.433,35201,0
2013-07-12,16.366,16.366,15.817,16.035,33851,0
2013-07-15,16.006,16.158,15.912,15.969,61738,0
2013-07-16,15.864,15.94,15.684,15.808,33960,0
2013-07-17,15.76,15.76,15.097,15.164,36248,0
2013-07-18,15.154,15.344,14.946,15.107,43817,0
2013-07-19,14.832,15.391,14.832,15.135,109384,0
2013-07-22,15.182,15.429,14.889,15.135,71338,0
2013-07-23,15.135,15.23,14.842,15.088,56384,0
2013-07-24,15.306,15.306,14.567,14.718,35862,0
2013-07-25,14.747,14.747,14.141,14.188,170757,0
2013-07-26,14.055,14.207,13.838,14.188,85648,0
2013-07-29,14.207,14.567,14.122,14.283,64567,0
2013-07-30,14.377,14.377,13.932,14.027,38504,0
2013-07-31,14.084,14.349,13.847,13.904,127817,0
2013-08-01,13.923,14.264,13.923,14.055,29386,0
2013-08-02,14.036,14.065,13.752,13.875,98652,0
2013-08-05,13.923,14.093,13.847,13.97,80103,0
2013-08-06,13.98,14.093,13.875,13.97,68837,0
2013-08-07,13.97,13.98,13.79,13.857,22758,0
2013-08-08,13.97,13.999,13.894,13.923,30352,0
2013-08-09,13.932,13.951,13.553,13.705,50777,0
2013-08-12,13.752,13.771,13.44,13.591,22462,0
2013-08-13,13.506,13.506,13.26,13.355,32114,0
2013-08-14,13.317,13.44,13.146,13.222,34875,0
2013-08-15,13.118,13.118,12.824,12.89,38486,0
2013-08-16,12.824,12.957,12.654,12.881,73934,0
2013-08-19,12.947,12.985,12.559,12.597,46035,0
2013-08-20,12.682,13.108,12.682,13.004,26808,0
2013-08-21,13.014,13.014,12.521,12.54,30114,0
2013-08-22,12.417,12.531,12.303,12.474,48368,0
2013-08-23,12.445,12.445,11.858,11.972,131898,0
2013-08-26,12.066,12.265,11.849,12,217863,0
2013-08-27,11.839,12.275,11.782,11.972,62539,0
2013-08-28,11.924,13.127,11.886,12.947,152467,0
2013-08-29,13.733,13.838,12.739,13.459,220570,0
2013-08-30,13.459,13.487,12.985,13.08,46909,0
2013-09-03,13.194,13.194,12.9,13.118,60601,0
2013-09-04,13.118,13.355,12.881,13.08,34694,0
2013-09-05,13.08,13.08,12.928,12.976,44623,0
2013-09-06,13.07,13.156,12.881,13.07,89751,0
2013-09-09,13.108,13.317,12.853,13.26,49057,0
2013-09-10,13.194,13.298,12.957,13.222,25383,0
2013-09-11,13.194,13.345,12.957,13.061,107142,0
2013-09-12,13.061,13.061,12.834,12.909,30463,0
2013-09-13,12.966,13.108,12.881,12.976,25751,0
2013-09-16,13.146,13.146,12.834,12.919,68275,0
2013-09-17,12.947,13.014,12.796,12.947,68400,0
2013-09-18,13.383,13.525,13.165,13.478,150353,0
2013-09-19,13.516,13.62,13.355,13.534,62784,0
2013-09-20,13.62,14.264,13.591,14.141,90226,0
2013-09-23,14.16,14.321,13.667,13.999,40346,0
2013-09-24,13.961,13.961,13.601,13.733,24049,0
2013-09-25,13.648,13.714,13.44,13.601,45838,0
2013-09-26,13.591,13.819,13.534,13.724,67360,0
2013-09-27,13.686,14.046,13.563,13.857,25205,0
2013-09-30,13.771,13.847,13.714,13.743,60064,0
2013-10-01,13.648,13.942,13.639,13.857,79625,0
2013-10-02,13.8,13.932,13.733,13.743,11606,0
2013-10-03,13.544,13.79,13.449,13.648,35011,0
2013-10-04,13.62,13.923,13.534,13.705,30123,0
2013-10-07,13.629,13.658,13.317,13.478,28682,0
2013-10-08,13.383,13.383,13.127,13.156,31791,0
2013-10-09,13.26,13.402,13.051,13.212,76376,0
2013-10-10,13.336,13.932,13.317,13.819,83292,0
2013-10-11,13.743,14.093,13.591,14.065,52231,0
2013-10-14,14.093,14.387,14.055,14.33,46400,0
2013-10-15,14.33,14.406,13.904,14.036,108036,0
2013-10-16,14.179,14.377,14.112,14.16,18835,0
2013-10-17,14.065,14.197,13.79,13.875,27045,0
2013-10-18,14.027,14.065,13.904,13.951,27054,0
2013-10-21,14.008,14.018,13.714,13.743,19445,0
2013-10-22,13.923,13.923,13.639,13.714,17954,0
2013-10-23,13.743,13.828,13.26,13.307,38845,0
2013-10-24,13.307,13.553,13.307,13.392,11988,0
2013-10-25,13.449,13.686,13.298,13.572,34325,0
2013-10-28,13.544,13.97,13.449,13.866,17968,0
2013-10-29,13.951,14.491,13.904,14.387,51303,0
2013-10-30,14.425,14.965,13.875,13.97,45246,0
2013-10-31,13.97,14.103,13.459,13.79,42381,0
2013-11-01,13.762,13.828,13.468,13.639,52582,0
2013-11-04,13.733,14.018,13.686,13.961,27670,0
2013-11-05,13.904,14.264,13.875,14.226,16811,0
2013-11-06,14.141,14.235,13.61,14.018,69072,0
2013-11-07,14.112,14.51,14.112,14.302,38015,0
2013-11-08,14.283,14.737,14.15,14.595,39071,0
2013-11-11,14.472,14.842,14.141,14.671,29147,0
2013-11-12,14.643,14.643,14.16,14.586,18431,0
2013-11-13,14.501,14.52,14.254,14.425,23583,0
2013-11-14,14.425,14.501,14.264,14.302,5500,0
2013-11-15,14.207,14.273,13.97,14.245,43871,0
2013-11-18,14.358,14.586,14.112,14.311,23140,0
2013-11-19,14.387,14.576,13.97,14.197,45680,0
2013-11-20,14.321,14.501,14.197,14.302,31031,0
2013-11-21,14.34,14.652,14.074,14.311,49984,0
2013-11-22,14.358,14.453,14.112,14.207,45767,0
2013-11-25,14.273,14.482,14.254,14.415,12688,0
2013-11-26,14.406,15.107,14.387,15.04,105163,0
2013-11-27,11.489,11.517,11.015,11.366,1266863,0
2013-11-29,11.403,11.508,11.271,11.403,172731,0
2013-12-02,11.536,11.631,11.176,11.271,284724,0
2013-12-03,11.366,11.46,11.271,11.432,147814,0
2013-12-04,11.432,11.602,11.242,11.347,269535,0
2013-12-05,11.309,11.318,10.901,10.949,226246,0
2013-12-06,11.062,11.062,10.655,10.93,145660,0
2013-12-09,10.93,10.977,10.731,10.769,146907,0
2013-12-10,10.731,10.797,10.627,10.703,150325,0
2013-12-11,10.759,10.864,10.627,10.703,88121,0
2013-12-12,10.769,10.769,10.56,10.56,64987,0
2013-12-13,10.589,10.722,10.57,10.57,69820,0
2013-12-16,10.598,10.665,10.437,10.494,107461,0
2013-12-17,10.466,10.532,10.343,10.466,71708,0
2013-12-18,10.456,10.608,10.286,10.418,131560,0
2013-12-19,10.362,10.362,10.163,10.21,94333,0
2013-12-20,10.182,10.418,10.182,10.39,105700,0
2013-12-23,10.494,10.665,10.324,10.636,126100,0
2013-12-24,10.665,10.816,10.494,10.627,36740,0
2013-12-26,10.703,10.703,10.428,10.466,83003,0
2013-12-27,10.466,10.703,10.466,10.646,91644,0
2013-12-30,10.589,10.835,10.551,10.693,65751,0
2013-12-31,10.731,10.854,10.655,10.845,115889,0
2014-01-02,10.835,11.044,10.617,10.816,66041,0
2014-01-03,10.807,11.034,10.74,11.006,44254,0
2014-01-06,11.015,11.015,10.816,10.901,70720,0
2014-01-07,10.901,11.366,10.864,11.044,201605,0
2014-01-08,11.091,11.176,10.731,10.75,54523,0
2014-01-09,10.722,10.722,10.324,10.532,111413,0
2014-01-10,10.504,10.513,10.229,10.456,75676,0
2014-01-13,10.362,10.399,10.03,10.134,125556,0
2014-01-14,10.428,11.119,10.418,10.854,285012,0
2014-01-15,10.892,10.977,10.769,10.807,95538,0
2014-01-16,10.778,10.911,10.655,10.797,63067,0
2014-01-17,10.826,10.968,10.712,10.92,75369,0
2014-01-21,10.93,10.93,10.589,10.722,92534,0
2014-01-22,10.674,10.807,10.646,10.778,118017,0
2014-01-23,10.684,11.034,10.684,10.987,92460,0
2014-01-24,10.883,11.081,10.778,10.892,268737,0
2014-01-27,10.854,11.28,10.845,11.034,142413,0
2014-01-28,10.892,11.034,10.845,10.939,141365,0
2014-01-29,10.883,10.996,10.665,10.712,127285,0
2014-01-30,10.788,10.939,10.74,10.816,58149,0
2014-01-31,10.665,11.044,10.617,10.996,100880,0
2014-02-03,10.93,10.93,10.57,10.703,118459,0
2014-02-04,10.722,10.722,10.485,10.551,109269,0
2014-02-05,10.504,10.579,10.324,10.381,145018,0
2014-02-06,10.437,10.655,10.381,10.532,116069,0
2014-02-07,10.617,10.617,10.485,10.542,68052,0
2014-02-10,10.57,10.627,10.381,10.617,86034,0
2014-02-11,10.589,10.769,10.589,10.712,35886,0
2014-02-12,10.75,10.769,10.485,10.56,34331,0
2014-02-13,10.56,10.759,10.494,10.608,57119,0
2014-02-14,10.617,10.617,10.437,10.532,83160,0
2014-02-18,10.532,10.617,10.485,10.589,94739,0
2014-02-19,10.579,10.864,10.56,10.627,108902,0
2014-02-20,10.598,10.731,10.598,10.665,173812,0
2014-02-21,10.703,10.74,10.608,10.674,62095,0
2014-02-24,10.731,10.968,10.722,10.816,76130,0
2014-02-25,10.835,10.854,10.74,10.797,51540,0
2014-02-26,10.826,11.044,10.778,10.92,51235,0
2014-02-27,10.873,11.318,10.835,11.28,116414,0
2014-02-28,11.328,11.422,11.195,11.328,109589,0
2014-03-03,11.28,11.385,10.845,10.968,121293,0
2014-03-04,11.062,11.062,10.684,10.712,231174,0
2014-03-05,10.74,10.816,10.665,10.797,120727,0
2014-03-06,10.74,11.337,10.731,11.195,113305,0
2014-03-07,11.29,11.451,11.195,11.347,58547,0
2014-03-10,11.28,11.366,11.186,11.318,36935,0
2014-03-11,11.28,11.28,10.977,11.025,58015,0
2014-03-12,11.015,11.015,10.665,10.703,49750,0
2014-03-13,10.75,10.75,10.56,10.674,98896,0
2014-03-14,10.684,10.996,10.636,10.911,109640,0
2014-03-17,11.006,11.119,10.949,11.1,61830,0
2014-03-18,11.025,11.489,10.892,11.479,103320,0
2014-03-19,11.564,12.407,11.356,12.123,413212,0
2014-03-20,11.697,11.82,11.271,11.716,376306,0
2014-03-21,11.782,11.877,11.773,11.868,124994,0
2014-03-24,11.858,11.858,11.546,11.659,179507,0
2014-03-25,11.688,11.735,11.309,11.347,191454,0
2014-03-26,11.375,11.536,10.892,10.892,85733,0
2014-03-27,10.958,11.119,10.712,10.826,69146,0
2014-03-28,10.816,11.129,10.712,10.873,155500,0
2014-03-31,10.987,11.138,10.901,11.081,128184,0
2014-04-01,11.062,11.129,10.722,10.845,122531,0
2014-04-02,10.901,10.93,10.807,10.883,78647,0
2014-04-03,10.892,10.92,10.693,10.826,43091,0
2014-04-04,10.901,10.901,10.494,10.693,94272,0
2014-04-07,10.617,10.617,10.22,10.399,103993,0
2014-04-08,10.381,10.589,10.343,10.418,63772,0
2014-04-09,10.437,10.447,10.201,10.437,62103,0
2014-04-10,10.466,10.466,10.134,10.362,152096,0
2014-04-11,10.257,10.352,10.182,10.276,50462,0
2014-04-14,10.381,10.598,10.229,10.579,56113,0
2014-04-15,10.579,10.693,10.371,10.684,105569,0
2014-04-16,10.693,10.759,10.589,10.731,39452,0
2014-04-17,10.731,10.807,10.684,10.74,34405,0
2014-04-21,10.845,10.845,10.646,10.75,27613,0
2014-04-22,10.722,11.223,10.722,11.044,78336,0
2014-04-23,11.062,11.062,10.892,10.892,17806,0
2014-04-24,10.911,11.081,10.883,10.977,31667,0
2014-04-25,10.939,10.977,10.324,10.39,72210,0
2014-04-28,10.447,10.75,10.267,10.295,81897,0
2014-04-29,10.352,10.56,10.305,10.542,57708,0
2014-04-30,10.542,10.816,10.466,10.703,54522,0
2014-05-01,10.665,10.826,10.447,10.759,56547,0
2014-05-02,10.778,11.148,10.759,10.996,55586,0
2014-05-05,10.93,10.93,10.437,10.731,58452,0
2014-05-06,10.674,10.674,10.551,10.617,62192,0
2014-05-07,10.627,10.674,10.409,10.608,64426,0
2014-05-08,10.703,10.987,10.485,10.854,61317,0
2014-05-09,10.797,10.968,10.655,10.826,52461,0
2014-05-12,10.92,11.318,10.92,11.148,47937,0
2014-05-13,11.157,11.223,10.873,10.892,66841,0
2014-05-14,10.826,10.883,10.475,10.542,27656,0
2014-05-15,10.494,10.608,10.106,10.418,61525,0
2014-05-16,10.39,10.542,10.305,10.513,31319,0
2014-05-19,10.428,10.466,9.983,10.333,92300,0
2014-05-20,10.324,10.343,9.869,9.935,115044,0
2014-05-21,9.926,9.954,9.528,9.604,111421,0
2014-05-22,9.632,10.021,9.604,9.954,45549,0
2014-05-23,9.954,9.983,9.822,9.954,67424,0
2014-05-27,10.077,10.324,9.983,10.059,78680,0
2014-05-28,10.04,10.305,9.926,10.021,242062,0
2014-05-29,7.5297,8.5242,7.5297,8.3063,1588238,0
2014-05-30,8.4105,8.9693,8.1643,8.3253,297308,0
2014-06-02,8.3347,8.3347,7.9369,7.9938,250970,0
2014-06-03,7.9085,7.9654,7.577,7.9654,222350,0
2014-06-04,7.9748,7.9748,7.8233,7.8801,74281,0
2014-06-05,7.8991,8.2116,7.6907,8.1264,109678,0
2014-06-06,8.1927,8.3253,8.1074,8.259,138705,0
2014-06-09,8.2874,8.3537,8.1927,8.2779,55790,0
2014-06-10,8.2779,8.3158,8.0222,8.098,40203,0
2014-06-11,8.079,8.1264,7.7191,7.8328,131586,0
2014-06-12,7.7759,7.8422,7.5581,7.577,242840,0
2014-06-13,7.6339,7.6433,7.416,7.5581,157842,0
2014-06-16,7.6528,7.7665,7.5013,7.7191,141868,0
2014-06-17,7.6718,7.8138,7.577,7.6149,116886,0
2014-06-18,7.6244,7.7665,7.6149,7.7286,84524,0
2014-06-19,7.7381,7.7381,7.5581,7.6055,158086,0
2014-06-20,7.577,7.6623,7.3971,7.577,503108,0
2014-06-23,7.5486,7.6055,7.4444,7.4729,154157,0
2014-06-24,7.4729,7.596,7.416,7.4255,110945,0
2014-06-25,7.3971,7.4634,7.3024,7.3497,192511,0
2014-06-26,7.3308,7.4539,7.274,7.3971,108536,0
2014-06-27,7.6528,7.8138,7.5486,7.6244,565400,0
2014-06-30,7.4255,7.7759,7.3592,7.6149,265792,0
2014-07-01,7.6528,7.9559,7.6528,7.7854,241563,0
2014-07-02,7.7665,7.9654,7.7665,7.8517,73485,0
2014-07-03,7.918,7.9369,7.8138,7.8991,73020,0
2014-07-07,7.9085,7.9085,7.7949,7.8044,63222,0
2014-07-08,7.8044,7.8044,7.5865,7.6055,102914,0
2014-07-09,7.6055,7.6244,7.3971,7.435,114084,0
2014-07-10,7.3687,7.5297,7.274,7.4539,168809,0
2014-07-11,7.4444,7.577,7.4066,7.5013,159265,0
2014-07-14,7.596,7.6244,7.4255,7.4444,138011,0
2014-07-15,7.4444,7.4823,7.3497,7.3781,100959,0
2014-07-16,7.4066,7.416,7.1982,7.2171,183205,0
2014-07-17,7.2077,7.3497,7.1035,7.2077,345454,0
2014-07-18,7.1792,7.2455,7.1414,7.2171,112750,0
2014-07-21,7.2171,7.255,7.1224,7.1698,130684,0
2014-07-22,7.2077,7.274,7.1414,7.2266,85866,0
2014-07-23,7.2171,7.3118,7.0751,7.1508,80209,0
2014-07-24,7.1508,7.255,7.1129,7.1224,93618,0
2014-07-25,7.0751,7.2455,7.0751,7.1982,178429,0
2014-07-28,7.1887,7.1887,6.9614,7.0656,79923,0
2014-07-29,7.0751,7.1603,7.0372,7.0751,54436,0
2014-07-30,7.094,7.1698,6.9803,7.1508,86533,0
2014-07-31,7.0466,7.2171,6.933,7.1698,93771,0
2014-08-01,7.1508,7.1982,7.0466,7.0656,110288,0
2014-08-04,7.0845,7.2171,6.9709,7.1982,65847,0
2014-08-05,7.1792,7.4255,7.0372,7.3213,130917,0
2014-08-06,7.3024,7.6528,7.2455,7.6433,98127,0
2014-08-07,7.6433,7.7002,7.3687,7.5581,80073,0
2014-08-08,7.5581,7.7002,7.5297,7.6149,60738,0
2014-08-11,7.6339,7.7665,7.6244,7.7002,47632,0
2014-08-12,7.6433,7.6623,7.3876,7.4066,34348,0
2014-08-13,7.4634,7.5013,7.3118,7.3876,72313,0
2014-08-14,7.3971,7.5013,7.3118,7.3497,47737,0
2014-08-15,7.435,7.435,7.1792,7.274,50250,0
2014-08-18,7.3403,7.4539,7.2455,7.416,54674,0
2014-08-19,7.4444,7.7854,7.4444,7.6149,78687,0
2014-08-20,7.5865,7.7286,7.5581,7.6623,51904,0
2014-08-21,7.7096,7.8422,7.6718,7.8422,346180,0
2014-08-22,7.8612,7.8706,7.7665,7.8233,31248,0
2014-08-25,7.8233,7.9559,7.7949,7.8896,60689,0
2014-08-26,7.8991,7.9748,7.8612,7.9559,200043,0
2014-08-27,7.9843,8.098,7.8991,8.0695,443714,0
2014-08-28,7.4823,7.7665,7.3971,7.7191,544171,0
2014-08-29,7.7002,7.7949,7.6244,7.7191,477599,0
2014-09-02,7.6907,7.8044,7.6244,7.7191,131045,0
2014-09-03,7.7665,7.8233,7.6433,7.6623,87690,0
2014-09-04,7.6718,7.8044,7.596,7.6149,167499,0
2014-09-05,7.6339,7.6907,7.5297,7.5297,186290,0
2014-09-08,7.5297,7.6244,7.5297,7.6149,71849,0
2014-09-09,7.5676,7.5865,7.4729,7.4918,84680,0
2014-09-10,7.5013,7.5202,7.3497,7.3876,70367,0
2014-09-11,7.3971,7.5297,7.3024,7.4918,70847,0
2014-09-12,7.4918,7.5865,7.3592,7.4918,56606,0
2014-09-15,7.4918,7.596,7.3876,7.4823,64182,0
2014-09-16,7.4729,7.5107,7.2645,7.274,90364,0
2014-09-17,7.5013,7.7002,7.3876,7.4823,110192,0
2014-09-18,7.4918,7.6149,7.435,7.5865,45984,0
2014-09-19,7.6055,7.6339,7.435,7.4539,101990,0
2014-09-22,7.435,7.4539,7.2455,7.274,60177,0
2014-09-23,7.416,7.4444,7.2455,7.274,98108,0
2014-09-24,7.3592,7.3592,7.1603,7.255,65535,0
2014-09-25,7.2266,7.2645,6.9614,7.1414,71435,0
2014-09-26,7.1319,7.3876,7.1319,7.3497,53453,0
2014-09-29,7.274,7.3403,7.0845,7.3308,88395,0
2014-09-30,7.3403,7.3403,7.0372,7.1224,91012,0
2014-10-01,7.1035,7.1982,6.9898,7.0372,63282,0
2014-10-02,7.0845,7.1982,7.0182,7.1698,73487,0
2014-10-03,7.1982,7.255,7.1508,7.1982,47380,0
2014-10-06,7.2077,7.2077,7.0751,7.094,55853,0
2014-10-07,7.0372,7.0845,6.933,6.933,143313,0
2014-10-08,6.9614,6.9614,6.6204,6.6962,157492,0
2014-10-09,6.6773,6.753,6.5826,6.5826,152389,0
2014-10-10,6.5352,6.6394,6.4594,6.5352,86220,0
2014-10-13,6.5257,6.6299,6.5257,6.5352,58353,0
2014-10-14,6.6015,6.7057,6.5447,6.5826,61069,0
2014-10-15,6.5257,6.9614,6.4973,6.9046,55314,0
2014-10-16,6.8477,6.9709,6.8099,6.8477,60940,0
2014-10-17,6.933,6.933,6.5352,6.611,64293,0
2014-10-20,6.5541,6.6583,6.5352,6.6015,39611,0
2014-10-21,6.611,6.8667,6.611,6.8477,75782,0
2014-10-22,6.8572,6.8762,6.6583,6.6867,26326,0
2014-10-23,6.7152,6.8951,6.7152,6.8288,29925,0
2014-10-24,6.8477,6.8477,6.6962,6.7909,25732,0
2014-10-27,6.7625,6.8951,6.753,6.8762,27377,0
2014-10-28,6.8572,6.9803,6.7909,6.933,37265,0
2014-10-29,6.9614,6.9614,6.8477,6.8572,31053,0
2014-10-30,6.8762,6.9425,6.7909,6.8193,54692,0
2014-10-31,6.9046,6.9046,6.7246,6.7436,117212,0
2014-11-03,6.5636,6.8288,6.2984,6.592,372344,0
2014-11-04,6.6299,6.6678,6.45,6.5826,153966,0
2014-11-05,6.5826,6.5826,6.4121,6.5163,124247,0
2014-11-06,6.5352,6.5826,6.4973,6.5636,119583,0
2014-11-07,6.5257,6.5352,6.4405,6.5163,23740,0
2014-11-10,6.4973,6.4973,6.431,6.4784,38939,0
2014-11-11,6.4405,6.5257,6.431,6.5257,53210,0
2014-11-12,6.5257,6.9235,6.4784,6.9046,64979,0
2014-11-13,6.8762,6.9709,6.6867,6.6867,27664,0
2014-11-14,6.7057,6.772,6.4405,6.6583,48606,0
2014-11-17,6.7057,6.8099,6.6204,6.6204,30932,0
2014-11-18,6.6015,6.611,6.5447,6.5731,44261,0
2014-11-19,6.5541,6.6489,6.4405,6.6204,38825,0
2014-11-20,6.5731,6.8383,6.5541,6.6867,51684,0
2014-11-21,6.8099,6.8667,6.7246,6.772,55068,0
2014-11-24,6.7815,7.0561,6.7815,7.0182,53036,0
2014-11-25,7.0372,7.3403,7.0277,7.1224,164998,0
2014-11-26,7.1129,7.1982,7.0751,7.1698,18955,0
2014-11-28,7.1698,7.2929,7.0088,7.0751,45502,0
2014-12-01,7.1035,7.1035,6.6015,6.6962,72583,0
2014-12-02,6.6867,6.8288,6.5636,6.611,38628,0
2014-12-03,6.6299,6.8572,6.6299,6.6962,283040,0
2014-12-04,7.5297,8.7894,7.5297,8.0506,1744585,0
2014-12-05,8.2874,8.42,7.8517,8.0032,450189,0
2014-12-08,8.098,8.3347,8.0506,8.1169,458104,0
2014-12-09,8.0222,8.2779,7.9843,8.1264,352013,0
2014-12-10,8.1264,8.1927,8.0222,8.1074,382442,0
2014-12-11,8.2021,8.3821,8.1074,8.2969,180740,0
2014-12-12,8.2306,8.5052,8.2116,8.42,111618,0
2014-12-15,8.4958,8.581,8.3632,8.4484,204576,0
2014-12-16,8.3916,8.5715,8.3821,8.4579,208986,0
2014-12-17,8.4673,8.6094,8.3916,8.5621,163306,0
2014-12-18,8.6662,8.8651,8.4863,8.6662,137646,0
2014-12-19,8.6378,8.903,8.3726,8.8083,187984,0
2014-12-22,8.7704,9.0546,8.7704,8.922,130107,0
2014-12-23,8.922,9.0356,8.7799,8.9977,121008,0
2014-12-24,9.0924,9.1682,8.9693,8.9693,41030,0
2014-12-26,8.9125,9.083,8.8746,8.9314,58784,0
2014-12-29,8.7325,9.4239,8.7325,9.3482,152403,0
2014-12-30,9.2345,9.831,9.2345,9.3008,130015,0
2014-12-31,9.3766,9.528,9.1303,9.1777,86209,0
2015-01-02,9.2535,9.604,9.2535,9.4902,207371,0
2015-01-05,9.4902,9.803,9.3766,9.727,281234,0
2015-01-06,9.784,9.954,9.632,9.718,147176,0
2015-01-07,9.85,10.437,9.85,10.362,179194,0
2015-01-08,10.513,10.75,10.381,10.693,237656,0
2015-01-09,10.731,11.119,10.447,10.949,186162,0
2015-01-12,11.015,11.091,10.883,10.996,215395,0
2015-01-13,11.763,13.288,11.697,12.909,798355,0
2015-01-14,12.805,13.241,12.549,13.108,396593,0
2015-01-15,13.307,13.819,12.843,13.033,315342,0
2015-01-16,13.07,13.894,12.957,13.402,323693,0
2015-01-20,13.421,13.506,13.184,13.269,279283,0
2015-01-21,13.26,13.373,13.07,13.194,136063,0
2015-01-22,13.279,13.44,13.127,13.364,150802,0
2015-01-23,13.449,13.487,13.203,13.336,88596,0
2015-01-26,13.26,13.336,13.023,13.146,151257,0
2015-01-27,13.08,13.298,12.919,13.241,131862,0
2015-01-28,13.279,13.421,12.976,13.061,159092,0
2015-01-29,12.995,13.402,12.871,13.26,127532,0
2015-01-30,13.127,13.146,12.824,13.014,100178,0
2015-02-02,12.966,13.175,12.502,13.108,254006,0
2015-02-03,13.137,13.307,12.985,13.004,94609,0
2015-02-04,12.834,13.26,12.834,13.042,116923,0
2015-02-05,13.175,13.307,13.023,13.089,82527,0
2015-02-06,13.08,13.212,12.758,12.777,77140,0
2015-02-09,12.682,12.871,12.521,12.578,120196,0
2015-02-10,12.72,13.108,12.72,12.976,187822,0
2015-02-11,12.919,13.051,12.587,12.758,143745,0
2015-02-12,12.682,12.777,12.493,12.568,133282,0
2015-02-13,12.512,12.729,12.227,12.388,149061,0
2015-02-17,12.322,12.417,12,12,204857,0
2015-02-18,12.123,12.171,11.924,12.01,165956,0
2015-02-19,12,12.123,11.905,11.924,113179,0
2015-02-20,11.953,12.047,11.574,11.659,180155,0
2015-02-23,11.659,11.716,11.28,11.564,160332,0
2015-02-24,11.555,11.877,11.527,11.792,104335,0
2015-02-25,11.735,11.972,11.669,11.763,196562,0
2015-02-26,11.744,12,11.659,11.934,85989,0
2015-02-27,11.943,12.313,11.858,11.896,94761,0
2015-03-02,11.896,12.303,11.896,12.066,153411,0
2015-03-03,12.171,12.171,11.82,12.029,96291,0
2015-03-04,11.981,12.142,11.934,12.029,71268,0
2015-03-05,12.047,12.047,11.82,11.82,119097,0
2015-03-06,11.716,12.029,11.716,11.839,59126,0
2015-03-09,12,12.388,11.877,12.209,124904,0
2015-03-10,12.199,12.531,12.076,12.493,97875,0
2015-03-11,12.531,12.692,12.284,12.464,96924,0
2015-03-12,12.568,12.673,12.436,12.502,90167,0
2015-03-13,12.502,12.587,12.227,12.445,159535,0
2015-03-16,12.663,12.71,12.161,12.284,212854,0
2015-03-17,12.322,12.597,12.152,12.502,150982,0
2015-03-18,12.417,12.786,12.417,12.71,317274,0
2015-03-19,12.881,14.889,12.786,14.785,939998,0
2015-03-20,14.785,15.94,14.624,15.817,734007,0
2015-03-23,15.628,16.092,15.116,15.22,329627,0
2015-03-24,15.097,15.277,14.69,14.709,300381,0
2015-03-25,14.728,15.003,14.207,14.321,252764,0
2015-03-26,14.34,14.643,14.245,14.434,159007,0
2015-03-27,14.434,14.633,14.254,14.254,157951,0
2015-03-30,14.444,15.249,14.425,14.917,327199,0
2015-03-31,14.993,15.05,14.718,14.823,295381,0
2015-04-01,14.737,15.182,14.662,15.164,199233,0
2015-04-02,15.059,15.533,15.059,15.211,157529,0
2015-04-06,15.201,15.495,14.823,15.41,191315,0
2015-04-07,15.457,15.599,15.249,15.334,113069,0
2015-04-08,15.277,15.912,15.277,15.883,121736,0
2015-04-09,15.893,15.893,15.296,15.486,100555,0
2015-04-10,15.059,15.23,14.226,14.842,242522,0
2015-04-13,14.709,15.069,14.425,14.69,240938,0
2015-04-14,14.756,14.927,14.633,14.728,127226,0
2015-04-15,14.804,14.908,14.491,14.671,127971,0
2015-04-16,14.652,14.737,14.349,14.586,102030,0
2015-04-17,14.396,14.396,13.752,13.809,138207,0
2015-04-20,13.819,14.283,13.781,14.226,109033,0
2015-04-21,13.932,13.932,13.411,13.639,152857,0
2015-04-22,13.61,13.961,13.459,13.951,99917,0
2015-04-23,13.913,14.131,13.8,14.112,75914,0
2015-04-24,14.112,14.576,14.008,14.548,98072,0
2015-04-27,14.605,14.605,13.62,13.695,131767,0
2015-04-28,13.629,13.828,13.326,13.468,93775,0
2015-04-29,13.373,13.373,12.549,12.71,128599,0
2015-04-30,12.692,12.796,12.531,12.635,112023,0
2015-05-01,12.625,13.042,12.559,13.033,89217,0
2015-05-04,13.033,13.051,12.171,12.237,117407,0
2015-05-05,12.237,12.474,11.886,12.426,107905,0
2015-05-06,12.417,12.531,12.265,12.436,88765,0
2015-05-07,12.502,12.767,12.426,12.692,91383,0
2015-05-08,12.862,13.25,12.862,13.222,121208,0
2015-05-11,13.279,13.534,13.137,13.345,111706,0
2015-05-12,13.146,13.156,12.881,12.966,66745,0
2015-05-13,12.976,13.042,12.71,12.834,58524,0
2015-05-14,12.9,12.995,12.673,12.853,74224,0
2015-05-15,12.843,13.07,12.834,13.033,90348,0
2015-05-18,13.033,13.525,12.995,13.449,107701,0
2015-05-19,13.326,13.516,13.25,13.355,136153,0
2015-05-20,13.421,13.809,13.26,13.591,129181,0
2015-05-21,13.639,13.809,13.383,13.762,106321,0
2015-05-22,13.743,13.894,12.313,12.474,195644,0
2015-05-26,12.663,12.663,12,12.237,157002,0
2015-05-27,12.133,12.635,11.811,12.313,290034,0
2015-05-28,11.044,11.072,9.1019,9.2629,2148854,0
2015-05-29,9.3103,9.519,8.9977,9.1303,499509,0
2015-06-01,9.1303,9.4618,8.9977,9.3008,333608,0
2015-06-02,9.2535,9.812,9.2345,9.623,517181,0
2015-06-03,9.557,9.708,9.4524,9.613,365525,0
2015-06-04,9.585,9.793,9.528,9.661,184452,0
2015-06-05,9.651,9.651,9.3766,9.585,175689,0
2015-06-08,9.557,9.699,9.528,9.585,173683,0
2015-06-09,9.557,9.642,9.3198,9.4618,233708,0
2015-06-10,9.4618,9.594,9.405,9.4145,131929,0
2015-06-11,9.4429,9.4713,9.2724,9.3103,93457,0
2015-06-12,9.2819,9.4808,9.2819,9.4713,99036,0
2015-06-15,9.4429,9.4429,9.0356,9.2061,192899,0
2015-06-16,9.2156,9.4808,9.2156,9.4334,152461,0
2015-06-17,9.4145,9.604,9.3576,9.557,112234,0
2015-06-18,9.528,9.727,9.528,9.689,105688,0
2015-06-19,9.718,9.793,9.632,9.67,140213,0
2015-06-22,9.699,9.774,9.1209,9.1872,252236,0
2015-06-23,9.1777,9.2913,9.1777,9.2535,211757,0
2015-06-24,9.2345,9.3671,9.2156,9.2629,126910,0
2015-06-25,9.3387,9.3387,9.0735,9.2061,203140,0
2015-06-26,9.2061,9.4997,9.2061,9.4239,343987,0
2015-06-29,9.4145,9.4334,9.064,9.1493,130711,0
2015-06-30,9.2061,9.2156,9.083,9.1587,133137,0
2015-07-01,9.1587,9.3292,9.064,9.2724,269657,0
2015-07-02,9.3198,9.613,9.3198,9.4334,104949,0
2015-07-06,9.3766,9.594,9.3671,9.4808,82354,0
2015-07-07,9.509,9.557,9.244,9.4145,95446,0
2015-07-08,9.3482,9.4808,9.1303,9.2535,79609,0
2015-07-09,9.3576,9.4713,9.2629,9.4145,62399,0
2015-07-10,9.4997,9.4997,9.3292,9.4239,75808,0
2015-07-13,9.4808,9.528,9.3576,9.4334,97241,0
2015-07-14,9.4524,9.613,9.3576,9.3576,118683,0
2015-07-15,9.3766,9.3766,9.083,9.1493,159492,0
2015-07-16,9.1777,9.4334,9.1303,9.3482,69579,0
2015-07-17,9.3292,9.3955,9.0735,9.1398,95974,0
2015-07-20,9.1114,9.1114,8.7799,8.9788,165658,0
2015-07-21,9.1493,9.1493,8.6947,8.6947,150666,0
2015-07-22,8.7136,8.9977,8.6284,8.9409,86683,0
2015-07-23,8.9504,9.083,8.7136,8.8651,94390,0
2015-07-24,8.8841,8.8841,8.7704,8.7799,68628,0
2015-07-27,8.7325,8.903,8.6094,8.8462,83727,0
2015-07-28,8.8367,8.8367,8.3537,8.5336,147815,0
2015-07-29,8.5431,8.6662,8.4484,8.5336,40332,0
2015-07-30,8.5052,8.6284,8.401,8.5621,85627,0
2015-07-31,8.5999,8.6662,8.5242,8.5715,71162,0
2015-08-03,8.6094,8.7136,8.5715,8.6094,122108,0
2015-08-04,8.6094,8.6568,8.5336,8.6284,74435,0
2015-08-05,8.6947,8.6947,8.581,8.6094,73591,0
2015-08-06,8.5621,8.5621,8.3916,8.4484,72994,0
2015-08-07,8.42,8.6568,8.3537,8.6284,91012,0
2015-08-10,8.6852,8.9314,8.5905,8.6757,92701,0
2015-08-11,8.6662,8.6757,8.4958,8.6094,54335,0
2015-08-12,8.5715,8.6378,8.3063,8.5526,46984,0
2015-08-13,8.6852,8.7799,8.5242,8.6662,41811,0
2015-08-14,8.7041,8.9883,8.6757,8.8746,45189,0
2015-08-17,8.8462,9.1966,8.7894,8.9598,82248,0
2015-08-18,8.9125,8.9125,8.761,8.761,28507,0
2015-08-19,8.761,8.9504,8.6473,8.8841,36637,0
2015-08-20,8.8273,8.8273,8.4673,8.4958,81826,0
2015-08-21,8.3158,8.3537,7.7381,7.8138,191632,0
2015-08-24,7.5297,7.8233,7.3781,7.4444,167890,0
2015-08-25,7.5392,7.5392,7.1414,7.1982,167770,0
2015-08-26,7.3971,7.7854,7.3971,7.6528,246640,0
2015-08-27,7.3403,8.079,7.3024,7.7096,322553,0
2015-08-28,7.6339,7.6623,7.3403,7.4444,212854,0
2015-08-31,7.3971,7.7665,7.3971,7.5865,167031,0
2015-09-01,7.4444,7.7191,7.4444,7.6149,140847,0
2015-09-02,7.7381,7.8422,7.5013,7.7949,98614,0
2015-09-03,7.7854,7.8422,7.5392,7.596,66094,0
2015-09-04,7.4823,7.918,7.4823,7.8517,59865,0
2015-09-08,7.9369,7.9464,7.4255,7.4634,188253,0
2015-09-09,7.4729,7.6339,7.3403,7.4444,222462,0
2015-09-10,7.3876,7.6339,7.3308,7.3497,260924,0
2015-09-11,7.3403,7.3781,7.1982,7.3592,262055,0
2015-09-14,7.3781,7.4918,7.1982,7.2645,131872,0
2015-09-15,7.2645,7.3403,7.1224,7.1319,92912,0
2015-09-16,7.1603,7.2929,7.0656,7.2455,103998,0
2015-09-17,7.3213,7.7949,7.3213,7.5865,114931,0
2015-09-18,7.4918,7.5676,7.1792,7.416,125115,0
2015-09-21,7.4729,7.5013,7.2929,7.3592,71585,0
2015-09-22,7.3308,7.4729,7.1224,7.4255,166081,0
2015-09-23,7.3971,7.435,7.0088,7.0372,98419,0
2015-09-24,7.0466,7.094,6.8762,6.9235,123525,0
2015-09-25,7.0372,7.0372,6.7436,6.8856,141586,0
2015-09-28,6.8951,6.9993,6.6867,6.8288,87220,0
2015-09-29,6.8667,6.8951,6.6583,6.772,130394,0
2015-09-30,6.8288,7.0372,6.8004,6.9709,64088,0
2015-10-01,6.9709,7.2077,6.8856,7.1319,75702,0
2015-10-02,7.0466,7.3876,6.9898,7.3213,98614,0
2015-10-05,7.3971,7.3971,7.2266,7.3687,100897,0
2015-10-06,7.3213,7.3687,7.2077,7.2645,61026,0
2015-10-07,7.255,7.3781,7.255,7.3781,53399,0
2015-10-08,8.0127,8.0885,7.6907,7.8044,297319,0
2015-10-09,7.8138,7.8138,7.3876,7.577,93757,0
2015-10-12,7.6339,7.7096,7.4634,7.5297,49356,0
2015-10-13,7.577,7.6244,7.3403,7.435,70423,0
2015-10-14,7.3971,7.3971,6.9803,7.1129,74330,0
2015-10-15,7.1129,7.4918,7.1129,7.4539,79820,0
2015-10-16,7.5013,7.5297,7.1603,7.3971,47829,0
2015-10-19,7.3876,7.5202,7.1319,7.3876,79924,0
2015-10-20,7.3592,7.4444,7.3024,7.416,25868,0
2015-10-21,7.4255,7.4255,7.1698,7.2077,45295,0
2015-10-22,7.255,7.274,7.1414,7.2171,43289,0
2015-10-23,7.255,7.255,6.8762,6.8951,37059,0
2015-10-26,6.9425,7.0277,6.7815,6.8477,51313,0
2015-10-27,6.8572,6.8572,6.5352,6.6015,110333,0
2015-10-28,6.7625,6.9614,6.6583,6.9046,79820,0
2015-10-29,6.9425,7.0372,6.6678,6.6962,46245,0
2015-10-30,6.7625,7.0182,6.7436,6.9046,73802,0
2015-11-02,6.9046,6.9046,6.4878,6.753,80969,0
2015-11-03,6.8099,7.0751,6.6773,6.9709,81875,0
2015-11-04,6.9993,7.0845,6.8288,6.9709,60675,0
2015-11-05,6.8288,6.8288,6.4405,6.4594,194905,0
2015-11-06,6.45,6.4878,6.1753,6.27,132506,0
2015-11-09,6.1753,6.2132,5.9764,5.9859,141399,0
2015-11-10,6.0143,6.2321,5.8343,5.8438,159218,0
2015-11-11,5.8627,5.8911,5.607,5.6923,121103,0
2015-11-12,5.5975,5.9669,5.5975,5.7585,104632,0
2015-11-13,5.6638,5.7775,5.5691,5.6544,172732,0
2015-11-16,5.6828,5.7301,5.5312,5.6544,106004,0
2015-11-17,5.6828,5.6828,5.4555,5.5407,130394,0
2015-11-18,5.607,5.6544,5.4365,5.6165,97241,0
2015-11-19,5.6544,5.7301,5.4176,5.5312,67150,0
2015-11-20,5.607,5.9574,5.607,5.9385,170198,0
2015-11-23,5.9669,6.1848,5.8627,6.1753,122792,0
2015-11-24,6.1753,6.2605,6.0427,6.2226,76758,0
2015-11-25,6.2605,6.2605,6.09,6.2037,116563,0
2015-11-27,6.2226,6.2416,6.1753,6.2226,31780,0
2015-11-30,6.2132,6.2132,5.7964,5.8438,168931,0
2015-12-01,5.8533,5.9101,5.7207,5.768,145834,0
2015-12-02,5.8248,5.8911,5.5881,5.8248,275774,0
2015-12-03,6.1185,6.1185,5.5123,5.8248,426863,0
2015-12-04,5.8248,5.929,5.7207,5.8059,183502,0
2015-12-07,5.7396,5.8154,5.6638,5.7396,98086,0
2015-12-08,5.6828,5.8817,5.6449,5.7491,180798,0
2015-12-09,5.8059,5.8627,5.7207,5.768,123742,0
2015-12-10,5.7396,5.8438,5.7207,5.7301,112128,0
2015-12-11,5.6354,5.8248,5.6354,5.787,96396,0
2015-12-14,5.8059,5.8911,5.6354,5.787,209540,0
2015-12-15,5.9196,5.9764,5.7491,5.7585,150982,0
2015-12-16,5.8343,5.8533,5.6828,5.7207,124693,0
2015-12-17,5.7301,5.7775,5.7112,5.7491,94074,0
2015-12-18,5.6828,5.7775,5.607,5.6828,165130,0
2015-12-21,5.7491,5.7585,5.6544,5.6828,160168,0
2015-12-22,5.6828,5.8248,5.5786,5.8059,207558,0
2015-12-23,5.8248,6.09,5.6923,5.948,751534,0
2015-12-24,5.929,6.2495,5.8911,6.0995,70334,0
2015-12-28,6.0332,6.1469,5.8248,5.929,155840,0
2015-12-29,5.948,6.2984,5.948,6.27,148215,0
2015-12-30,6.2132,6.2605,6.1658,6.2416,163794,0
2015-12-31,6.2037,6.3458,6.2037,6.2795,70051,0
2016-01-04,6.1753,6.2795,5.9669,6.1563,237065,0
2016-01-05,6.0806,6.2037,5.9196,6.0522,141792,0
2016-01-06,5.8911,6.1658,5.8911,6.1279,119846,0
2016-01-07,6.0522,6.3931,6.0522,6.2889,94960,0
2016-01-08,6.2416,6.3174,5.8722,5.8722,122827,0
2016-01-11,5.8533,6.109,5.8343,6.0237,77586,0
2016-01-12,6.0995,6.3079,5.9323,6.0427,89322,0
2016-01-13,5.9953,6.1185,5.8353,6.0048,108349,0
2016-01-14,6.0427,6.431,6.0143,6.2511,100527,0
2016-01-15,6.0806,6.109,5.9196,6.0048,89628,0
2016-01-19,6.0048,6.0522,5.9101,5.9953,90062,0
2016-01-20,5.8817,6.1942,5.768,6.1374,98833,0
2016-01-21,6.1185,6.3268,6.0237,6.1753,51297,0
2016-01-22,6.2226,6.4594,6.0806,6.1279,69056,0
2016-01-25,6.1279,6.1753,6.0048,6.0237,37932,0
2016-01-26,6.0616,6.4215,6.0143,6.3268,49587,0
2016-01-27,6.2795,6.3079,5.8627,5.9574,72761,0
2016-01-28,6.0237,6.0427,5.9101,5.929,37659,0
2016-01-29,5.9101,6.1753,5.9101,6.1469,37405,0
2016-02-01,6.1185,6.3363,6.0919,6.27,53615,0
2016-02-02,6.2037,6.3363,6.1563,6.2511,41241,0
2016-02-03,6.2795,6.2984,5.9764,5.9859,58272,0
2016-02-04,5.948,6.1469,5.9196,6.1279,79032,0
2016-02-05,6.0237,6.0616,5.9196,6.0143,111002,0
2016-02-08,5.9953,6.09,5.9196,6.0711,52389,0
2016-02-09,6.0143,6.2226,6.0048,6.0995,50298,0
2016-02-10,6.1658,6.1942,5.9196,5.9574,59590,0
2016-02-11,5.8533,6.0143,5.8485,5.9764,51312,0
2016-02-12,6.0237,6.0571,5.9196,5.9764,26434,0
2016-02-16,5.9859,6.2795,5.948,6.27,37810,0
2016-02-17,6.2795,6.3837,6.1658,6.27,41994,0
2016-02-18,6.2605,6.3552,6.0806,6.3363,50803,0
2016-02-19,6.3268,6.3837,6.2132,6.2321,64014,0
2016-02-22,6.3174,6.8193,6.3174,6.7436,77637,0
2016-02-23,6.7436,6.9425,6.6583,6.6773,60249,0
2016-02-24,6.6394,6.6773,6.4878,6.5636,83975,0
2016-02-25,6.611,6.7815,6.4405,6.7436,51846,0
2016-02-26,6.753,7.1035,6.611,6.9519,103327,0
2016-02-29,6.9709,7.0372,6.8004,6.8099,63099,0
2016-03-01,6.8383,6.9803,6.6583,6.7436,50587,0
2016-03-02,6.8856,7.0088,6.6489,6.9709,70657,0
2016-03-03,6.9519,7.3971,6.8951,7.2834,81292,0
2016-03-04,7.2834,7.6907,7.2834,7.4729,100904,0
2016-03-07,7.4729,7.8233,7.435,7.7854,110640,0
2016-03-08,7.7096,8.259,7.6718,7.8517,253759,0
2016-03-09,7.7854,8.1643,7.7854,7.8233,55568,0
2016-03-10,7.918,8.0411,7.7854,7.8991,89081,0
2016-03-11,7.9464,8.1453,7.8706,7.9748,54143,0
2016-03-14,7.9464,8.1453,7.757,7.8517,65748,0
2016-03-15,7.918,7.9275,7.3497,7.5013,75375,0
2016-03-16,7.4444,7.6774,7.4066,7.5297,65703,0
2016-03-17,7.1035,7.1035,6.1658,6.4973,357586,0
2016-03-18,6.5447,7.0466,6.4215,7.0466,155526,0
2016-03-21,6.9519,7.3024,6.4689,6.5068,184194,0
2016-03-22,6.5068,6.6015,6.2665,6.3174,100695,0
2016-03-23,6.3552,6.3931,6.2037,6.2984,145588,0
2016-03-24,6.2226,6.2889,6.0758,6.1185,92243,0
2016-03-28,6.1563,6.4973,6.1563,6.3837,67771,0
2016-03-29,6.3552,6.4405,6.2605,6.4405,46178,0
2016-03-30,6.4405,6.4878,6.2889,6.3079,106613,0
2016-03-31,6.2984,6.4405,6.2132,6.3363,89341,0
2016-04-01,6.3363,6.4594,6.3363,6.4215,46591,0
2016-04-04,6.4594,6.5636,6.3742,6.4026,74535,0
2016-04-05,6.3363,6.5598,6.2539,6.3837,49568,0
2016-04-06,6.3837,6.5352,6.2511,6.3268,253978,0
2016-04-07,6.3079,6.431,6.0616,6.109,129999,0
2016-04-08,6.1185,6.2037,5.9669,6.0522,83185,0
2016-04-11,6.109,6.109,5.9859,5.9859,44755,0
2016-04-12,6.0048,6.2226,5.9764,6.0522,64297,0
2016-04-13,6.1753,6.2607,6.0523,6.0711,79420,0
2016-04-14,6.109,6.1563,6.0143,6.0995,77891,0
2016-04-15,6.09,6.3079,6.0616,6.2132,57047,0
2016-04-18,6.1753,6.5068,6.1753,6.4594,50913,0
2016-04-19,6.3742,6.5163,6.0237,6.09,89107,0
2016-04-20,6.0806,6.3363,6.0806,6.27,32568,0
2016-04-21,6.2605,6.2984,6.0237,6.0616,46032,0
2016-04-22,6.0995,6.1848,6.0237,6.0806,54304,0
2016-04-25,6.0616,6.1469,5.9953,6.0143,114733,0
2016-04-26,6.0048,6.2511,5.9574,6.2416,60033,0
2016-04-27,6.2132,6.2132,6.0143,6.0143,55649,0
2016-04-28,6.0048,6.0711,5.9196,5.948,52319,0
2016-04-29,5.9574,5.9953,5.9006,5.9574,35146,0
2016-05-02,5.9574,5.9953,5.8817,5.9764,87190,0
2016-05-03,6.0143,6.1563,5.8817,6.0522,109732,0
2016-05-04,6.0332,6.09,5.9006,5.9669,39326,0
2016-05-05,5.929,5.9574,5.6544,5.6733,75406,0
2016-05-06,5.6544,5.7491,5.5028,5.607,72569,0
2016-05-09,5.6023,5.8533,5.4934,5.768,71298,0
2016-05-10,5.7585,5.8059,5.5597,5.6449,52146,0
2016-05-11,5.607,5.7017,5.3892,5.446,121932,0
2016-05-12,5.446,5.446,5.3418,5.3892,54906,0
2016-05-13,5.3986,5.626,5.3066,5.3797,65301,0
2016-05-16,5.5028,5.5881,5.3702,5.3892,76099,0
2016-05-17,5.3892,5.3986,5.3039,5.3039,65351,0
2016-05-18,5.3134,5.5218,5.3038,5.3039,71537,0
2016-05-19,5.285,5.446,5.285,5.3323,47441,0
2016-05-20,5.3608,5.4839,5.285,5.3797,50744,0
2016-05-23,5.4176,5.4757,5.3229,5.3229,34399,0
2016-05-24,5.4081,5.5407,5.3134,5.4649,140228,0
2016-05-25,5.5881,5.6165,5.3608,5.3986,77805,0
2016-05-26,5.9859,6.3363,5.8248,5.8248,219137,0
2016-05-27,5.8627,6.0995,5.8627,5.9101,95255,0
2016-05-31,5.768,5.8627,5.5028,5.5881,174203,0
2016-06-01,5.5975,5.7775,5.5691,5.6923,124020,0
2016-06-02,5.6544,5.8059,5.5407,5.787,56012,0
2016-06-03,5.8059,5.8154,5.6544,5.7396,89942,0
2016-06-06,5.7585,5.8438,5.6828,5.787,49866,0
2016-06-07,5.7964,5.8533,5.7254,5.787,113302,0
2016-06-08,5.7396,5.8817,5.7301,5.8438,55549,0
2016-06-09,5.8533,5.8533,5.6733,5.7112,42085,0
2016-06-10,5.6733,5.7585,5.6354,5.6733,58221,0
2016-06-13,5.6828,5.7585,5.6354,5.6923,85505,0
2016-06-14,5.7112,5.7112,5.5691,5.607,98561,0
2016-06-15,5.6449,5.787,5.6449,5.6828,37976,0
2016-06-16,5.6733,5.7017,5.5975,5.6544,46189,0
2016-06-17,5.6733,5.7964,5.5407,5.7585,66809,0
2016-06-20,5.8059,5.9859,5.6828,5.7017,35289,0
2016-06-21,5.6828,5.7207,5.626,5.6828,66258,0
2016-06-22,5.6828,5.7301,5.5786,5.6449,52140,0
2016-06-23,5.6544,5.7396,5.607,5.6733,50382,0
2016-06-24,5.5597,5.6354,5.4839,5.5502,192282,0
2016-06-27,5.5312,5.5691,5.4555,5.5028,105195,0
2016-06-28,5.5502,5.8154,5.446,5.4649,65489,0
2016-06-29,5.5312,5.5312,5.4271,5.446,104827,0
2016-06-30,5.4839,5.5312,5.4271,5.4839,34289,0
2016-07-01,5.5028,5.6402,5.4744,5.4839,45778,0
2016-07-05,5.4555,5.4649,5.3039,5.3134,67683,0
2016-07-06,5.3134,5.3513,5.2755,5.3229,29042,0
2016-07-07,5.1997,5.3986,5.1997,5.266,85967,0
2016-07-08,5.3323,5.626,5.3323,5.5691,56590,0
2016-07-11,5.6165,5.7207,5.5597,5.5597,67262,0
2016-07-12,5.5597,5.8059,5.5502,5.5975,111138,0
2016-07-13,5.6354,5.7775,5.6004,5.6165,37639,0
2016-07-14,5.7112,5.7112,5.5786,5.5881,32240,0
2016-07-15,5.6544,5.6923,5.5786,5.6828,88116,0
2016-07-18,5.75,5.8248,5.6923,5.7112,24605,0
2016-07-19,5.7491,5.8343,5.5691,5.5691,26391,0
2016-07-20,5.6354,5.6733,5.5786,5.5975,11134,0
2016-07-21,5.5691,5.5975,5.3892,5.3986,37836,0
2016-07-22,5.4176,5.4934,5.3892,5.4555,66131,0
2016-07-25,5.4555,5.5028,5.3892,5.4081,27215,0
2016-07-26,5.4176,5.4744,5.3143,5.3608,28558,0
2016-07-27,5.3797,5.4744,5.3608,5.446,19800,0
2016-07-28,5.4839,5.4839,5.3418,5.3418,10839,0
2016-07-29,5.3608,5.5028,5.3134,5.3892,87581,0
2016-08-01,5.3702,5.3986,5.2945,5.3892,29291,0
2016-08-02,5.3986,5.3986,5.2566,5.2566,43174,0
2016-08-03,5.266,5.3134,5.2376,5.2945,14164,0
2016-08-04,5.285,5.5123,5.2755,5.5028,46702,0
2016-08-05,5.607,5.6544,5.5691,5.6165,18309,0
2016-08-08,5.6165,5.6544,5.4365,5.5786,55235,0
2016-08-09,5.5407,5.6544,5.4744,5.5975,86111,0
2016-08-10,5.6733,5.7017,5.6165,5.6828,22242,0
2016-08-11,5.7207,5.8059,5.7112,5.7775,58649,0
2016-08-12,5.8059,5.8817,5.768,5.8438,14503,0
2016-08-15,5.8438,6.0711,5.8438,6.0048,92985,0
2016-08-16,5.9669,6.0995,5.9669,6.0332,24180,0
2016-08-17,6.0237,6.09,5.948,6.0237,12983,0
2016-08-18,5.9669,6.1279,5.9669,6.0995,26321,0
2016-08-19,6.0711,6.2037,6.0633,6.1563,32738,0
2016-08-22,6.2226,6.2984,6.0995,6.27,49166,0
2016-08-23,6.3363,6.4405,6.2511,6.2605,96112,0
2016-08-24,6.2416,6.7246,6.1753,6.7057,145991,0
2016-08-25,7.4823,7.7665,7.0561,7.0845,563881,0
2016-08-26,7.1414,7.7191,7.1319,7.577,221407,0
2016-08-29,7.7665,8.1453,7.757,8.098,309385,0
2016-08-30,8.1453,8.4295,8.0222,8.3726,408740,0
2016-08-31,8.3726,8.3821,8.079,8.2779,284061,0
2016-09-01,8.3821,8.4673,8.24,8.4673,178430,0
2016-09-02,8.4295,8.6662,8.4295,8.5905,271348,0
2016-09-06,8.761,9.1256,8.7515,8.9598,449265,0
2016-09-07,8.9883,9.064,8.7732,8.9788,285069,0
2016-09-08,8.9693,9.0546,8.8935,8.9883,188904,0
2016-09-09,8.9693,9.1635,8.8651,8.8841,228999,0
2016-09-12,8.8557,9.4145,8.7799,9.405,286805,0
2016-09-13,9.3387,9.3955,9.0072,9.1493,123995,0
2016-09-14,9.2535,9.736,9.2014,9.575,304819,0
2016-09-15,9.585,9.86,9.4239,9.85,272926,0
2016-09-16,9.869,10.106,9.746,10.077,265280,0
2016-09-19,10.03,10.286,9.875,10.22,258722,0
2016-09-20,10.182,10.22,8.7183,9.0072,537297,0
2016-09-21,9.2629,9.2819,8.9977,9.1966,122703,0
2016-09-22,9.2061,9.2349,8.7894,8.9977,297162,0
2016-09-23,8.9693,9.1493,8.8841,9.0451,147470,0
2016-09-26,8.8746,9.0167,8.6189,8.9977,245540,0
2016-09-27,8.903,8.9504,8.5242,8.6094,169555,0
2016-09-28,8.6189,8.9787,8.5052,8.922,349349,0
2016-09-29,8.8841,8.9616,8.3821,8.4105,244059,0
2016-09-30,8.401,8.9125,8.401,8.8935,196452,0
2016-10-03,8.8935,9.1019,8.7515,9.064,195155,0
2016-10-04,9.0924,9.2345,9.0356,9.2345,139817,0
2016-10-05,9.2345,9.2913,8.903,9.0546,154004,0
2016-10-06,9.0167,9.1455,8.761,8.8178,250812,0
2016-10-07,8.8651,9.1493,8.8651,9.0167,113881,0
2016-10-10,9.1019,9.3387,9.0119,9.2061,113107,0
2016-10-11,9.1966,9.1966,8.8841,8.9977,92069,0
2016-10-12,8.922,9.1397,8.8178,8.9883,84397,0
2016-10-13,8.9314,8.9598,8.742,8.8083,108939,0
2016-10-14,8.8841,9.0498,8.7799,8.9125,82267,0
2016-10-17,8.8462,9.2629,8.7747,9.1303,125569,0
2016-10-18,9.244,9.244,8.7799,8.7988,156031,0
2016-10-19,8.7799,9.1872,8.7799,9.1114,120528,0
2016-10-20,9.1114,9.1114,8.922,9.0735,103213,0
2016-10-21,8.9977,9.1587,8.8746,9.1303,120305,0
2016-10-24,9.1493,9.2127,8.9598,9.1682,90649,0
2016-10-25,9.1398,9.85,8.9693,9.831,434593,0
2016-10-26,9.67,9.831,9.566,9.642,176232,0
2016-10-27,9.632,9.689,8.6284,8.6757,184101,0
2016-10-28,8.6378,8.9693,8.5526,8.8557,117943,0
2016-10-31,8.8273,8.8651,8.6378,8.7894,103649,0
2016-11-01,8.7799,8.7799,8.3726,8.5715,127639,0
2016-11-02,8.5526,9.1114,8.3916,9.0451,333704,0
2016-11-03,9.1114,9.2629,8.5999,8.6378,125742,0
2016-11-04,8.6378,9.0546,8.6378,8.9883,101632,0
2016-11-07,9.2061,9.4429,8.7704,8.8178,154006,0
2016-11-08,8.8367,8.8841,8.6378,8.761,83248,0
2016-11-09,8.6473,9.1209,8.2779,8.9977,147019,0
2016-11-10,9.0924,9.4532,8.9409,9.1114,136681,0
2016-11-11,9.1398,9.4429,8.903,9.4429,120668,0
2016-11-14,9.3955,9.898,9.2345,9.774,199973,0
2016-11-15,9.945,9.945,9.557,9.689,102157,0
2016-11-16,9.755,10.134,9.661,10.049,195730,0
2016-11-17,10.049,10.305,9.841,10.002,125803,0
2016-11-18,9.954,10.03,9.68,9.983,55142,0
2016-11-21,9.869,9.992,9.575,9.699,157481,0
2016-11-22,9.755,10.148,9.699,9.755,176667,0
2016-11-23,9.699,9.86,9.4334,9.557,97221,0
2016-11-25,9.4997,10.22,9.4997,10.172,109099,0
2016-11-28,10.229,10.238,8.903,8.922,234167,0
2016-11-29,8.9883,9.755,8.922,9.755,280481,0
2016-11-30,9.973,10.011,9.2345,9.3482,395302,0
2016-12-01,11.252,13.345,11.157,13.26,2447689,0
2016-12-02,13.241,14.065,13.099,13.639,1003514,0
2016-12-05,13.875,13.999,12.521,13.033,989485,0
2016-12-06,13.023,13.999,12.838,13.781,500002,0
2016-12-07,13.894,13.97,13.004,13.26,424874,0
2016-12-08,13.516,14.302,13.194,13.326,716763,0
2016-12-09,13.317,14.292,13.317,14.103,612510,0
2016-12-12,14.302,14.482,13.8,14.311,581570,0
2016-12-13,14.434,14.434,13.402,13.572,433471,0
2016-12-14,13.601,14.055,13.449,13.61,308744,0
2016-12-15,13.686,13.885,13.383,13.62,336803,0
2016-12-16,13.695,13.695,13.004,13.336,582500,0
2016-12-19,13.118,13.25,12.644,12.824,453125,0
2016-12-20,12.881,13.373,12.871,13.089,334094,0
2016-12-21,12.976,13.07,12.351,12.758,421714,0
2016-12-22,12.71,12.805,12.474,12.587,277361,0
2016-12-23,12.464,12.824,12.445,12.729,122315,0
2016-12-27,12.786,12.957,12.701,12.777,138987,0
2016-12-28,12.644,12.834,12.474,12.673,145011,0
2016-12-29,12.606,12.938,12.455,12.625,137456,0
2016-12-30,12.54,12.71,12.256,12.493,231247,0
2017-01-03,12.673,13.042,12.303,12.966,385163,0
2017-01-04,12.767,13.212,12.767,12.919,276241,0
2017-01-05,12.824,12.824,12.237,12.36,327160,0
2017-01-06,12.531,12.635,11.801,11.868,317498,0
2017-01-09,11.773,12.123,11.65,12.01,236413,0
2017-01-10,11.953,12.166,11.711,12.076,149331,0
2017-01-11,12.123,12.407,11.858,12.284,226343,0
2017-01-12,12.275,12.384,12.114,12.246,175158,0
2017-01-13,12.313,12.426,12.218,12.341,93089,0
2017-01-17,12.246,12.526,12.163,12.398,181758,0
2017-01-18,12.388,12.491,12.081,12.332,138904,0
2017-01-19,12.265,12.265,11.432,11.65,380154,0
2017-01-20,11.65,11.82,11.366,11.536,128572,0
2017-01-23,11.432,11.669,11.215,11.602,222345,0
2017-01-24,11.678,11.697,11.347,11.546,128685,0
2017-01-25,11.564,11.839,11.564,11.792,113894,0
2017-01-26,11.716,11.754,11.233,11.375,299673,0
2017-01-27,11.366,11.546,11.223,11.28,182926,0
2017-01-30,11.167,11.432,11.062,11.271,116945,0
2017-01-31,11.744,12.786,11.527,12.692,735527,0
2017-02-01,12.758,12.976,12.133,12.294,354551,0
2017-02-02,12.313,12.635,12.199,12.398,155918,0
2017-02-03,12.455,12.568,12.284,12.493,152976,0
2017-02-06,12.493,12.549,12.256,12.322,153926,0
2017-02-07,12.407,12.407,11.688,11.792,280008,0
2017-02-08,11.754,11.948,11.574,11.669,262078,0
2017-02-09,11.744,12.313,11.744,12.303,242069,0
2017-02-10,12.407,12.682,12.19,12.54,240755,0
2017-02-13,12.85,12.85,12.15,12.18,367800,0
2017-02-14,12.13,12.43,11.8925,11.97,215301,0
2017-02-15,11.99,12.0982,11.73,11.9,147098,0
2017-02-16,11.91,11.95,11.08,11.14,197008,0
2017-02-17,11.19,11.31,10.79,10.88,357600,0
2017-02-21,10.95,11.09,10.64,11.01,318346,0
2017-02-22,10.9,11.22,10.82,11.16,115352,0
2017-02-23,11.14,11.14,10.53,10.55,179034,0
2017-02-24,10.55,11.16,10.51,11.06,273456,0
2017-02-27,11.03,11.12,10.69,11.1,262977,0
2017-02-28,11.03,11.12,10.85,11.03,139532,0
2017-03-01,11.15,11.35,11,11.32,221713,0
2017-03-02,11.25,11.65,11.24,11.5,252712,0
2017-03-03,11.45,11.52,10.96,11.11,148165,0
2017-03-06,11,11.11,10.84,10.94,151295,0
2017-03-07,10.94,11,10.8,10.92,129084,0
2017-03-08,10.98,11.19,10.85,11.13,236792,0
2017-03-09,11.04,11.2,10.79,10.83,191892,0
2017-03-10,10.81,10.83,10.2,10.26,389543,0
2017-03-13,10.16,10.16,9.76,10.04,605373,0
2017-03-14,9.25,9.55,8.76,8.97,1280896,0
2017-03-15,8.86,9.31,8.85,9.28,364732,0
2017-03-16,9.25,9.42,8.95,8.99,274236,0
2017-03-17,8.98,9.12,8.93,9.05,253368,0
2017-03-20,9.05,9.18,8.88,9,338060,0
2017-03-21,9.01,9.072,8.55,8.63,301547,0
2017-03-22,8.63,8.65,8.43,8.48,221261,0
2017-03-23,8.47,8.83,8.47,8.69,151018,0
2017-03-24,8.69,8.83,8.53,8.65,164653,0
2017-03-27,8.56,8.76,8.52,8.69,205089,0
2017-03-28,8.72,8.92,8.59,8.9,257860,0
2017-03-29,8.9,9.36,8.9,9.32,211726,0
2017-03-30,9.25,9.4,9.1,9.29,246537,0
2017-03-31,9.24,9.24,8.86,9.02,269879,0
2017-04-03,9,9.04,8.89,9,226345,0
2017-04-04,9,9,8.4189,8.45,323018,0
2017-04-05,8.47,8.505,8.02,8.11,449903,0
2017-04-06,8.13,8.6,8.12,8.49,248808,0
2017-04-07,8.48,8.48,8.31,8.34,122139,0
2017-04-10,8.32,8.65,8.32,8.54,153834,0
2017-04-11,8.48,8.825,8.48,8.76,101081,0
2017-04-12,8.74,8.88,8.65,8.8,109841,0
2017-04-13,8.75,8.82,8.515,8.55,153058,0
2017-04-17,8.54,8.59,8.3,8.51,158524,0
2017-04-18,8.25,8.56,8.04,8.41,333173,0
2017-04-19,8.41,8.58,8.295,8.57,209359,0
2017-04-20,8.6,9.07,8.6,8.99,172179,0
2017-04-21,8.99,9.14,8.92,9.08,164981,0
2017-04-24,9.26,9.26,8.98,9.01,220094,0
2017-04-25,9.07,9.16,8.81,8.88,128803,0
2017-04-26,8.89,9.54,8.89,9.3,186198,0
2017-04-27,9.31,9.41,9.13,9.4,136775,0
2017-04-28,9.43,9.58,9.15,9.56,255994,0
2017-05-01,9.54,9.605,9.19,9.25,278677,0
2017-05-02,9.27,9.46,9.14,9.37,111491,0
2017-05-03,9.38,9.41,9.16,9.33,94147,0
2017-05-04,9.33,9.41,9.17,9.35,201335,0
2017-05-05,9.35,9.665,9.25,9.64,177194,0
2017-05-08,9.64,9.97,9.44,9.82,171161,0
2017-05-09,9.83,10.0917,9.7,10.07,145050,0
2017-05-10,10.06,10.41,9.85,10.22,192938,0
2017-05-11,10.22,10.22,9.62,9.92,201945,0
2017-05-12,9.83,9.87,9.59,9.81,161647,0
2017-05-15,9.78,10.0346,9.57,9.87,158023,0
2017-05-16,9.8,9.8,9.21,9.22,163298,0
2017-05-17,9.05,9.14,8.79,8.79,166145,0
2017-05-18,8.8,8.88,8.59,8.61,144374,0
2017-05-19,8.64,8.71,8.43,8.56,87879,0
2017-05-22,8.57,8.8,8.55,8.7,134766,0
2017-05-23,9.05,9.05,8.5,8.58,287818,0
2017-05-24,10.75,10.78,9.3,9.64,2423335,0
2017-05-25,9.74,10.36,9.56,10.14,389313,0
2017-05-26,10.08,10.26,9.49,10.15,283119,0
2017-05-30,10.15,10.269,9.55,10.19,261925,0
2017-05-31,10.17,10.76,9.89,10.55,363515,0
2017-06-01,10.49,10.855,10.32,10.81,188766,0
2017-06-02,10.91,10.9899,10.415,10.45,260935,0
2017-06-05,10.49,10.54,10.13,10.24,111921,0
2017-06-06,10.12,10.26,9.95,10.16,140976,0
2017-06-07,10.27,10.5,10.03,10.39,112900,0
2017-06-08,10.47,10.47,10.225,10.25,88705,0
2017-06-09,10.26,10.44,10.2,10.32,92971,0
2017-06-12,10.19,10.46,10.11,10.37,100119,0
2017-06-13,10.36,10.38,10.1177,10.25,63368,0
2017-06-14,10.25,10.25,10,10.2,52832,0
2017-06-15,10.08,10.28,9.94,10.13,47593,0
2017-06-16,9.94,10.08,9.69,10.03,195914,0
2017-06-19,10.12,10.43,9.89,10.35,127901,0
2017-06-20,10.29,10.29,9.799,9.96,118024,0
2017-06-21,9.94,9.95,9.38,9.46,157473,0
2017-06-22,9.3,9.74,9.3,9.65,134337,0
2017-06-23,9.62,9.84,9.44,9.83,300854,0
2017-06-26,9.71,10.03,9.6755,9.88,151657,0
2017-06-27,9.74,10,9.74,9.88,169672,0
2017-06-28,9.86,9.99,9.72,9.84,178534,0
2017-06-29,9.85,10.29,9.8,10.09,124628,0
2017-06-30,10.21,10.23,10.01,10.15,151234,0
2017-07-03,10.22,10.32,9.92,10.23,42540,0
2017-07-05,10.23,10.24,9.895,9.97,85281,0
2017-07-06,9.96,9.96,9.54,9.8,127519,0
2017-07-07,9.8,10,9.78,9.87,89017,0
2017-07-10,9.92,9.93,9.57,9.64,144170,0
2017-07-11,9.63,9.9,9.549,9.8,179495,0
2017-07-12,9.88,10.07,9.77,9.91,110821,0
2017-07-13,9.9,10.79,9.86,10.74,172602,0
2017-07-14,10.77,11.03,10.74,10.77,230122,0
2017-07-17,10.95,11.43,10.88,11.39,184358,0
2017-07-18,11.32,11.32,10.17,10.17,251952,0
2017-07-19,10.19,10.4787,10.1743,10.24,132775,0
2017-07-20,10.23,10.28,10.11,10.14,83654,0
2017-07-21,10.23,10.24,9.81,9.91,282831,0
2017-07-24,9.88,9.92,9.55,9.6,257825,0
2017-07-25,9.63,10.29,9.55,10.2,122340,0
2017-07-26,10.22,10.37,9.8901,9.95,90214,0
2017-07-27,10.02,10.2,9.885,10.18,82759,0
2017-07-28,10.18,10.29,9.95,10.12,54860,0
2017-07-31,10.07,10.18,9.82,9.98,76657,0
2017-08-01,10.03,10.24,9.87,10.2,70112,0
2017-08-02,10.2,10.3,9.98,10.02,51677,0
2017-08-03,9.99,10.23,9.89,10.02,216352,0
2017-08-04,10.1,10.2,10.04,10.05,33665,0
2017-08-07,10.06,10.23,9.885,10.03,118561,0
2017-08-08,10.03,10.56,10.03,10.22,72580,0
2017-08-09,10.11,10.11,9.86,9.97,68261,0
2017-08-10,9.84,9.92,9.5201,9.68,83061,0
2017-08-11,9.53,9.8,9.4,9.46,74797,0
2017-08-14,9.5,9.73,9.14,9.16,111930,0
2017-08-15,9.1,9.1,8.7,8.74,225297,0
2017-08-16,8.85,9.12,8.77,8.94,84802,0
2017-08-17,8.76,8.98,8.6289,8.75,136765,0
2017-08-18,8.67,8.86,8.59,8.71,145013,0
2017-08-21,8.7,8.7,8.42,8.6,230774,0
2017-08-22,8.63,8.9989,8.59,8.72,153825,0
2017-08-23,8.75,9.66,8.7,9.6,458145,0
2017-08-24,10.89,11,8.65,9.44,954788,0
2017-08-25,9.49,10.61,9.4501,10.43,335901,0
2017-08-28,10.52,10.64,10.07,10.62,151957,0
2017-08-29,10.44,10.62,10.41,10.61,101758,0
2017-08-30,10.62,10.71,10.41,10.64,115938,0
2017-08-31,10.69,11.02,10.56,11.01,145875,0
2017-09-01,11.09,11.14,10.93,11.07,91245,0
2017-09-05,11.06,11.25,10.92,11.1,102206,0
2017-09-06,11.22,11.46,11.2132,11.43,154640,0
2017-09-07,11.5,11.58,11,11.06,140403,0
2017-09-08,11.08,11.25,10.94,11.02,154911,0
2017-09-11,11.26,11.53,11.15,11.43,158344,0
2017-09-12,11.44,11.74,11.35,11.58,79064,0
2017-09-13,11.61,11.95,11.48,11.57,111288,0
2017-09-14,11.55,11.63,11.29,11.53,122332,0
2017-09-15,11.51,11.64,11.3314,11.58,180994,0
2017-09-18,11.62,11.92,11.51,11.68,141124,0
2017-09-19,11.67,11.7,11.42,11.64,85960,0
2017-09-20,11.6,11.65,11.43,11.65,108350,0
2017-09-21,11.74,11.91,11.48,11.52,195154,0
2017-09-22,11.52,11.6,11.42,11.45,149159,0
2017-09-25,11.45,11.82,11.35,11.4,206389,0
2017-09-26,11.53,11.725,11.4,11.53,206276,0
2017-09-27,11.56,12.13,11.51,12.13,154353,0
2017-09-28,11.98,12.09,11.9,11.95,99976,0
2017-09-29,12.01,12.05,11.85,11.99,87403,0
2017-10-02,12,12.23,11.75,12.21,82662,0
2017-10-03,12.18,12.2,11.9,12.02,62791,0
2017-10-04,11.97,12.19,11.87,11.95,59149,0
2017-10-05,11.91,12.34,11.9,12.32,171364,0
2017-10-06,12.23,12.65,12.23,12.46,120262,0
2017-10-09,12.23,12.29,12.14,12.16,97573,0
2017-10-10,12.32,12.45,12.15,12.21,89942,0
2017-10-11,12.18,12.299,11.85,11.95,114966,0
2017-10-12,11.84,11.9296,11.31,11.55,111661,0
2017-10-13,11.56,11.82,11.535,11.8,117090,0
2017-10-16,11.72,11.89,11.7,11.88,74729,0
2017-10-17,11.89,12.1,11.88,12.07,98608,0
2017-10-18,12.19,12.5,12.121,12.43,118223,0
2017-10-19,12.44,12.46,12.22,12.35,106097,0
2017-10-20,12.45,12.75,12.26,12.5,381289,0
2017-10-23,12.4,12.87,12.18,12.22,106098,0
2017-10-24,12.16,12.48,12.16,12.33,95930,0
2017-10-25,12.33,12.48,12.16,12.42,66876,0
2017-10-26,12.46,12.77,12.43,12.59,188635,0
2017-10-27,12.56,12.57,12.22,12.41,59764,0
2017-10-30,12.198,12.2,11.41,11.91,168304,0
2017-10-31,11.9,12.17,11.89,11.91,95803,0
2017-11-01,11.93,12.14,11.8,11.94,84812,0
2017-11-02,11.92,12.325,11.92,12.18,63747,0
2017-11-03,12.18,12.18,11.87,11.88,49109,0
2017-11-06,11.8,12.12,11.75,11.86,71930,0
2017-11-07,11.84,11.97,11.56,11.71,122441,0
2017-11-08,11.7,11.78,11.57,11.76,72672,0
2017-11-09,11.71,11.96,11.55,11.77,43621,0
2017-11-10,11.8,12.33,11.8,12.27,77238,0
