Date,Open,High,Low,Close,Volume,OpenInt
2011-04-14,10.881,10.961,10.611,10.611,2066242,0
2011-04-15,10.611,11.167,10.611,11.161,988840,0
2011-04-18,11.149,11.599,10.807,11.193,685484,0
2011-04-19,11.318,11.541,11.237,11.444,870459,0
2011-04-20,11.847,11.86,11.61,11.86,1603423,0
2011-04-21,12.173,12.402,11.835,11.854,1689318,0
2011-04-25,12.508,12.547,12.091,12.528,2145303,0
2011-04-26,12.641,12.983,12.453,12.483,1909248,0
2011-04-27,12.578,12.635,12.392,12.422,1033666,0
2011-04-28,12.453,12.504,12.066,12.135,666592,0
2011-04-29,12.174,12.368,11.922,11.948,694495,0
2011-05-02,12.085,12.223,11.429,11.667,1161159,0
2011-05-03,11.749,11.754,11.348,11.361,685823,0
2011-05-04,11.341,11.774,11.261,11.635,614824,0
2011-05-05,11.624,11.924,11.573,11.635,638167,0
2011-05-06,11.785,12.316,11.642,12.185,785082,0
2011-05-09,12.228,12.635,12.204,12.622,827733,0
2011-05-10,12.36,12.716,12.316,12.716,960718,0
2011-05-11,12.678,12.746,12.409,12.467,559182,0
2011-05-12,12.36,12.429,12.091,12.204,430146,0
2011-05-13,12.204,12.329,11.717,11.854,590702,0
2011-05-16,11.847,12.173,11.667,11.705,654606,0
2011-05-17,11.635,11.881,11.525,11.647,323543,0
2011-05-18,11.624,11.624,11.237,11.379,644134,0
2011-05-19,11.405,11.603,11.318,11.318,508217,0
2011-05-20,11.398,11.531,11.386,11.386,667077,0
2011-05-23,11.454,11.46,11.087,11.237,1330610,0
2011-05-24,11.361,11.58,11.329,11.341,749960,0
2011-05-25,11.429,11.624,11.398,11.585,618539,0
2011-05-26,11.635,11.724,11.617,11.654,410237,0
2011-05-27,11.785,12.603,11.774,12.46,1202972,0
2011-05-31,12.783,13.037,12.441,12.46,1021569,0
2011-06-01,12.561,12.854,12.266,12.321,800116,0
2011-06-02,12.496,12.772,12.341,12.585,889234,0
2011-06-03,12.483,12.978,12.379,12.691,495846,0
2011-06-06,12.734,12.953,12.533,12.591,452765,0
2011-06-07,12.57,12.666,12.329,12.491,512055,0
2011-06-08,12.533,12.591,12.379,12.422,370171,0
2011-06-09,12.483,12.641,12.453,12.522,552707,0
2011-06-10,12.603,13.247,12.453,13.247,699062,0
2011-06-13,13.421,14.194,13.353,13.401,1166404,0
2011-06-14,13.527,13.764,13.421,13.576,773979,0
2011-06-15,13.627,13.89,13.514,13.696,731203,0
2011-06-16,13.699,13.832,12.497,12.797,734230,0
2011-06-17,12.878,13.247,12.674,12.963,480007,0
2011-06-20,13.022,13.283,12.884,13.283,359350,0
2011-06-21,13.426,13.576,13.251,13.551,429610,0
2011-06-22,13.546,13.982,13.426,13.84,665072,0
2011-06-23,13.688,13.732,13.358,13.732,349240,0
2011-06-24,13.688,13.732,13.426,13.658,221175,0
2011-06-27,13.688,14.22,13.688,14.107,619434,0
2011-06-28,14.201,14.207,13.957,14.102,402727,0
2011-06-29,14.347,14.583,14.107,14.45,925313,0
2011-06-30,14.585,14.591,13.804,14.019,761476,0
2011-07-01,14.107,14.107,13.856,13.921,366377,0
2011-07-05,14.015,14.233,14.015,14.213,361986,0
2011-07-06,14.296,14.518,14.111,14.461,353708,0
2011-07-07,14.583,14.95,14.558,14.815,574274,0
2011-07-08,14.631,14.989,14.375,14.982,465412,0
2011-07-11,14.844,14.844,14.171,14.357,553402,0
2011-07-12,14.271,14.607,14.271,14.538,410240,0
2011-07-13,14.712,14.963,14.527,14.533,377455,0
2011-07-14,14.639,14.82,14.347,14.739,291265,0
2011-07-15,14.825,15.131,14.769,15.032,314289,0
2011-07-18,15.032,15.581,15.013,15.294,799013,0
2011-07-19,15.572,15.764,15.407,15.598,681012,0
2011-07-20,15.606,16.163,15.531,15.917,690467,0
2011-07-21,16.074,16.291,15.268,15.493,752042,0
2011-07-22,15.419,15.637,15.23,15.387,476461,0
2011-07-25,15.506,15.567,15.137,15.567,405263,0
2011-07-26,15.605,15.739,15.236,15.324,660933,0
2011-07-27,15.193,15.244,14.089,14.681,1325245,0
2011-07-28,14.67,14.963,14.512,14.518,394385,0
2011-07-29,14.292,15.04,14.045,14.636,611230,0
2011-08-01,15.181,15.368,14.894,14.963,760541,0
2011-08-02,15.134,15.344,14.359,14.498,976966,0
2011-08-03,14.664,14.664,14.041,14.473,844582,0
2011-08-04,14.258,14.76,13.977,14.022,973197,0
2011-08-05,14.272,14.364,13.527,13.692,915205,0
2011-08-08,13.312,13.45,12.369,12.959,1455963,0
2011-08-09,13.133,13.595,12.707,13.177,1088732,0
2011-08-10,13.197,14.188,12.789,13.375,984473,0
2011-08-11,13.66,14.995,13.66,14.651,635550,0
2011-08-12,14.812,15.561,14.812,15.249,761835,0
2011-08-15,15.561,15.758,15.102,15.218,351865,0
2011-08-16,15.153,15.16,14.563,14.878,475661,0
2011-08-17,15.058,15.274,14.682,14.843,377244,0
2011-08-18,14.512,14.703,13.977,14.359,542876,0
2011-08-19,14.154,14.624,13.977,13.984,391425,0
2011-08-22,14.429,14.493,13.437,13.636,451401,0
2011-08-23,13.629,14.39,13.533,14.073,663138,0
2011-08-24,14.094,14.385,14.041,14.161,769998,0
2011-08-25,14.2,14.543,14.094,14.176,328478,0
2011-08-26,14.105,14.772,13.907,14.696,426872,0
2011-08-29,14.893,15.497,14.878,15.294,637411,0
2011-08-30,15.211,15.598,15.167,15.553,479343,0
2011-08-31,15.656,15.761,15.109,15.463,584912,0
2011-09-01,15.427,15.491,14.847,14.847,326597,0
2011-09-02,14.52,14.752,14.123,14.663,385649,0
2011-09-06,14.289,14.703,14.2,14.563,336307,0
2011-09-07,14.669,15.448,14.669,15.448,285096,0
2011-09-08,15.401,15.509,15.223,15.311,155495,0
2011-09-09,15.229,15.528,15.02,15.522,325528,0
2011-09-12,15.377,16.177,15.268,15.726,1490828,0
2011-09-13,15.82,16.984,15.788,16.741,1476428,0
2011-09-14,17.135,17.631,17.105,17.173,1877209,0
2011-09-15,17.408,17.569,16.679,16.811,967943,0
2011-09-16,16.937,17.459,16.608,17.016,580493,0
2011-09-19,16.773,16.976,16.215,16.444,599120,0
2011-09-20,16.582,17.408,16.582,16.984,963663,0
2011-09-21,17.135,17.276,16.467,16.533,521587,0
2011-09-22,16.019,16.202,15.153,15.744,1286991,0
2011-09-23,15.522,15.624,15.172,15.274,630999,0
2011-09-26,15.528,15.846,15.09,15.783,495548,0
2011-09-27,16.177,16.582,15.947,16.215,431753,0
2011-09-28,16.215,16.457,15.687,15.852,286511,0
2011-09-29,16.012,16.15,15.09,15.262,729093,0
2011-09-30,15.171,15.171,14.641,14.953,573654,0
2011-10-03,14.795,14.975,12.738,12.866,1524246,0
2011-10-04,12.706,13.863,11.855,13.686,1578597,0
2011-10-05,13.558,13.876,13.109,13.409,709465,0
2011-10-06,13.441,13.863,13.251,13.753,563455,0
2011-10-07,13.959,14.105,13.415,13.577,275385,0
2011-10-10,13.9,14.448,13.789,14.227,541804,0
2011-10-11,14.296,14.645,14.118,14.364,449658,0
2011-10-12,14.657,14.931,14.48,14.803,303255,0
2011-10-13,14.835,15.04,14.614,14.963,241239,0
2011-10-14,15.176,15.61,14.948,15.507,304519,0
2011-10-17,15.534,15.808,15.122,15.739,246087,0
2011-10-18,15.598,16.202,15.134,15.992,441874,0
2011-10-19,16.112,16.457,15.338,15.46,612702,0
2011-10-20,15.586,15.954,15.249,15.915,240789,0
2011-10-21,16.033,16.149,15.591,15.935,281555,0
2011-10-24,16.079,16.202,15.82,15.935,324190,0
2011-10-25,15.663,16.363,15.605,15.904,362528,0
2011-10-26,16.051,16.26,15.267,16.233,259513,0
2011-10-27,16.52,16.52,15.982,16.279,469681,0
2011-10-28,16.201,16.252,15.883,16.109,362449,0
2011-10-31,16.045,16.164,15.728,15.98,560053,0
2011-11-01,15.786,16.163,15.526,16.014,645873,0
2011-11-02,16.091,16.72,16.051,16.552,520798,0
2011-11-03,16.142,17.209,16.142,16.252,556847,0
2011-11-04,16.149,16.326,15.798,15.915,472643,0
2011-11-07,16.123,16.123,15.597,15.714,373425,0
2011-11-08,15.663,15.798,15.006,15.345,745081,0
2011-11-09,15.104,15.559,15.014,15.169,379388,0
2011-11-10,15.37,15.378,14.734,14.844,495528,0
2011-11-11,15.248,15.395,14.876,15.091,264068,0
2011-11-14,15.493,15.493,15.091,15.26,296273,0
2011-11-15,15.26,15.463,15.142,15.331,239333,0
2011-11-16,15.169,15.435,15.104,15.136,293940,0
2011-11-17,15.169,15.221,14.402,14.487,658560,0
2011-11-18,14.559,14.752,14.473,14.713,216579,0
2011-11-21,14.52,14.545,13.967,14.441,341665,0
2011-11-22,14.39,14.813,14.383,14.551,186518,0
2011-11-23,14.468,14.498,13.967,14.136,409170,0
2011-11-25,14.143,14.454,13.967,14.065,150034,0
2011-11-28,14.681,14.896,14.513,14.643,282978,0
2011-11-29,14.629,14.928,14.527,14.681,187484,0
2011-11-30,15.229,15.292,14.732,14.845,310676,0
2011-12-01,14.954,15.228,14.585,15.109,208753,0
2011-12-02,15.129,15.356,15.129,15.298,244811,0
2011-12-05,15.456,15.559,15.071,15.109,187141,0
2011-12-06,15.184,15.251,14.84,14.86,256969,0
2011-12-07,14.948,15.104,14.864,15.097,105129,0
2011-12-08,14.954,15.228,14.881,15.014,135768,0
2011-12-09,14.998,15.395,14.998,15.298,157374,0
2011-12-12,15.209,15.37,14.966,15.155,185405,0
2011-12-13,15.378,15.423,15.097,15.188,150832,0
2011-12-14,15.019,15.221,14.844,14.942,235034,0
2011-12-15,15.04,15.104,14.896,14.928,208226,0
2011-12-16,15.04,15.04,14.78,14.849,274112,0
2011-12-19,14.942,14.966,14.681,14.695,270563,0
2011-12-20,14.896,14.908,14.396,14.688,377256,0
2011-12-21,14.551,14.741,14.356,14.713,291663,0
2011-12-22,14.849,14.921,14.669,14.908,416713,0
2011-12-23,14.908,14.908,14.82,14.908,339418,0
2011-12-27,14.844,15.26,14.844,15.26,253342,0
2011-12-28,15.417,15.839,15.272,15.813,392140,0
2011-12-29,15.864,16.091,15.857,16.091,349454,0
2011-12-30,16.091,16.134,15.811,16.126,244783,0
2012-01-03,16.363,17.202,16.305,17.202,771429,0
2012-01-04,17.259,17.838,17.209,17.644,927616,0
2012-01-05,17.606,17.606,17.007,17.566,684080,0
2012-01-06,17.501,18.156,17.495,17.949,942406,0
2012-01-09,18.125,18.878,17.968,18.454,1081045,0
2012-01-10,18.403,19.132,18.403,18.969,871911,0
2012-01-11,18.893,18.946,17.222,17.603,1276766,0
2012-01-12,17.681,17.906,16.536,17.033,1352353,0
2012-01-13,17.144,17.655,16.928,17.655,456314,0
2012-01-17,17.906,18.191,17.297,17.541,532881,0
2012-01-18,17.539,18.028,17.482,17.787,372431,0
2012-01-19,18.111,18.454,17.854,18.176,638617,0
2012-01-20,18.284,18.807,18.098,18.769,478690,0
2012-01-23,18.819,18.989,18.293,18.813,400070,0
2012-01-24,18.697,18.775,18.444,18.565,343019,0
2012-01-25,18.496,18.775,18.195,18.364,373526,0
2012-01-26,18.417,18.463,18.204,18.23,267270,0
2012-01-27,18.191,18.588,18.191,18.481,280766,0
2012-01-30,18.449,18.701,18.383,18.614,211006,0
2012-01-31,18.693,19.699,18.679,19.531,594984,0
2012-02-01,19.681,19.921,19.556,19.635,436753,0
2012-02-02,19.773,20.139,19.647,20.085,431654,0
2012-02-03,20.072,20.43,19.246,19.841,723866,0
2012-02-06,20.031,20.488,19.887,20.336,255240,0
2012-02-07,20.529,20.529,20.139,20.27,332916,0
2012-02-08,20.398,20.462,19.369,19.747,583807,0
2012-02-09,19.747,19.88,19.098,19.422,405918,0
2012-02-10,19.192,19.192,18.39,18.609,686365,0
2012-02-13,18.887,19.037,17.57,18.191,1191625,0
2012-02-14,18.395,18.669,18.092,18.417,439209,0
2012-02-15,18.549,19.436,18.549,19.205,566614,0
2012-02-16,18.707,19.363,18.707,19.15,476503,0
2012-02-17,19.369,19.369,19,19.137,278966,0
2012-02-21,19.125,19.317,18.614,18.788,424056,0
2012-02-22,18.752,18.9,18.463,18.688,397105,0
2012-02-23,18.775,18.973,18.012,18.197,704491,0
2012-02-24,18.172,18.178,16.933,17.006,2035985,0
2012-02-27,16.88,17.549,16.06,17.47,1532562,0
2012-02-28,17.462,17.776,17.291,17.515,573197,0
2012-02-29,17.583,17.915,17.583,17.786,421374,0
2012-03-01,17.874,18.005,17.19,17.219,463136,0
2012-03-02,17.159,17.482,17.085,17.159,353862,0
2012-03-05,17.118,17.118,16.615,16.786,426233,0
2012-03-06,16.562,16.72,16.337,16.53,545206,0
2012-03-07,16.548,16.688,16.118,16.244,614918,0
2012-03-08,16.37,16.582,16.244,16.317,436013,0
2012-03-09,16.403,16.695,16.303,16.468,837831,0
2012-03-12,16.657,17.126,16.555,16.893,537308,0
2012-03-13,17.085,17.212,16.887,17.1,614703,0
2012-03-14,17.118,17.212,16.688,16.72,282544,0
2012-03-15,16.667,16.887,16.555,16.701,493198,0
2012-03-16,16.82,16.96,16.496,16.682,453139,0
2012-03-19,16.714,16.88,16.555,16.641,382516,0
2012-03-20,16.657,16.786,16.621,16.708,335067,0
2012-03-21,16.82,17.331,16.727,17.196,401468,0
2012-03-22,17.196,17.741,17.1,17.648,326725,0
2012-03-23,17.648,18.508,17.641,18.376,567009,0
2012-03-26,18.541,18.722,17.953,18.092,573577,0
2012-03-27,18.058,18.152,17.596,17.634,404035,0
2012-03-28,17.634,17.728,17.019,17.263,315844,0
2012-03-29,17.205,17.741,17.184,17.257,300733,0
2012-03-30,17.319,17.496,17.162,17.41,241206,0
2012-04-02,17.549,17.648,17.359,17.429,328946,0
2012-04-03,17.61,18.009,17.502,17.657,517415,0
2012-04-04,17.462,17.86,17.428,17.738,339535,0
2012-04-05,17.684,18.36,17.684,18.177,316067,0
2012-04-09,18.105,18.105,17.616,17.747,339644,0
2012-04-10,17.667,17.76,17.283,17.362,448834,0
2012-04-11,17.482,17.973,17.318,17.814,377624,0
2012-04-12,17.965,18.541,17.965,18.541,436698,0
2012-04-13,18.41,18.536,18.213,18.343,412861,0
2012-04-16,18.541,18.676,18.213,18.256,309656,0
2012-04-17,18.379,18.678,18.204,18.204,390008,0
2012-04-18,18.117,18.272,17.82,18.073,299238,0
2012-04-19,18.126,18.496,17.879,18.436,440714,0
2012-04-20,18.475,18.703,18.332,18.475,293573,0
2012-04-23,18.256,18.31,17.992,18.132,343509,0
2012-04-24,18.144,18.144,17.828,17.992,234175,0
2012-04-25,18.117,18.251,17.879,18.157,281538,0
2012-04-26,18.012,18.172,17.879,17.992,437405,0
2012-04-27,18.043,18.407,17.929,18.393,447678,0
2012-04-30,18.348,19.038,18.217,19.038,786879,0
2012-05-01,19.203,19.269,19.06,19.229,547765,0
2012-05-02,19.006,19.237,18.609,19.108,604181,0
2012-05-03,18.974,19.44,18.777,19.04,546180,0
2012-05-04,18.69,19.197,18.48,18.717,419333,0
2012-05-07,18.628,18.655,17.856,18.055,552499,0
2012-05-08,17.88,17.981,17.031,17.152,830298,0
2012-05-09,16.842,16.842,16.209,16.491,872420,0
2012-05-10,16.463,16.565,15.703,15.944,1063647,0
2012-05-11,15.803,15.803,14.912,15.412,1437940,0
2012-05-14,15.183,15.244,14.745,14.94,549586,0
2012-05-15,15.419,15.917,15.148,15.217,779107,0
2012-05-16,15.177,15.695,14.851,15.088,571985,0
2012-05-17,15.466,15.466,14.67,14.792,383446,0
2012-05-18,14.779,14.779,13.996,14.043,675611,0
2012-05-21,14.07,15.211,14.029,14.549,782952,0
2012-05-22,14.556,15.042,14.514,14.563,604921,0
2012-05-23,14.556,14.805,14.365,14.724,374067,0
2012-05-24,14.845,14.845,14.299,14.514,206613,0
2012-05-25,14.427,14.616,14.259,14.501,172790,0
2012-05-29,14.831,14.831,14.313,14.399,235785,0
2012-05-30,14.299,14.299,13.961,14.029,337720,0
2012-05-31,14.06,14.198,13.479,13.743,581242,0
2012-06-01,13.49,13.619,13.369,13.497,524244,0
2012-06-04,13.449,13.82,12.957,13.625,876267,0
2012-06-05,13.592,13.881,13.321,13.482,474436,0
2012-06-06,13.638,14.273,13.577,14.07,375062,0
2012-06-07,14.454,14.872,14.441,14.629,419652,0
2012-06-08,14.637,14.851,14.508,14.758,263379,0
2012-06-11,14.906,14.906,14.091,14.15,191777,0
2012-06-12,14.191,14.237,13.564,13.875,440701,0
2012-06-13,13.848,13.982,13.592,13.732,309775,0
2012-06-14,13.632,13.996,13.49,13.807,517456,0
2012-06-15,13.914,14.091,13.569,13.586,276572,0
2012-06-18,13.646,14.474,13.531,14.211,315607,0
2012-06-19,14.251,16.113,14.251,14.947,792627,0
2012-06-20,14.838,15.641,14.838,15.31,414336,0
2012-06-21,15.244,15.803,15.042,15.115,299851,0
2012-06-22,15.223,15.466,14.885,15.338,209307,0
2012-06-25,15.492,16.052,15.427,15.593,299628,0
2012-06-26,15.784,16.189,15.628,16.182,367278,0
2012-06-27,16.288,16.829,16.12,16.662,535361,0
2012-06-28,16.6,16.662,15.79,16.505,240901,0
2012-06-29,16.998,17.013,15.931,16.337,409491,0
2012-07-02,16.459,16.754,16.189,16.242,213729,0
2012-07-03,16.312,16.699,16.077,16.518,245271,0
2012-07-05,16.587,16.816,16.388,16.712,198133,0
2012-07-06,16.7,16.829,16.525,16.809,149395,0
2012-07-09,16.862,16.862,16.537,16.662,169740,0
2012-07-10,16.815,16.815,16.511,16.654,175543,0
2012-07-11,16.842,16.857,16.189,16.309,231261,0
2012-07-12,16.234,16.234,15.196,15.573,534220,0
2012-07-13,15.448,15.999,15.448,15.792,190144,0
2012-07-16,15.85,16.666,15.795,16.579,419429,0
2012-07-17,16.712,16.863,16.518,16.553,368553,0
2012-07-18,16.967,16.982,16.594,16.753,278195,0
2012-07-19,16.95,16.95,16.775,16.884,265213,0
2012-07-20,16.782,16.938,16.705,16.851,193131,0
2012-07-23,16.775,16.862,16.525,16.754,269014,0
2012-07-24,16.746,16.746,16.099,16.133,280981,0
2012-07-25,16.166,16.357,16.073,16.189,253325,0
2012-07-26,16.422,16.608,15.849,16.139,236435,0
2012-07-27,16.491,16.863,16.291,16.836,382432,0
2012-07-30,16.928,17.604,16.886,17.285,499663,0
2012-07-31,17.342,17.61,17.301,17.414,404876,0
2012-08-01,17.383,17.63,17.221,17.604,280874,0
2012-08-02,17.437,17.658,17.327,17.356,338237,0
2012-08-03,17.61,17.61,16.462,16.989,598972,0
2012-08-06,17.092,17.092,16.616,16.913,230789,0
2012-08-07,17.059,17.128,16.65,16.836,204775,0
2012-08-08,16.733,17.085,16.576,17.01,137123,0
2012-08-09,17.147,17.741,17.016,17.54,375162,0
2012-08-10,17.451,18.107,17.34,17.929,510349,0
2012-08-13,17.962,18.231,17.624,17.693,180941,0
2012-08-14,18.087,18.087,17.658,18.038,360152,0
2012-08-15,18.025,18.094,17.782,18.031,190080,0
2012-08-16,18.025,18.053,17.797,17.893,173686,0
2012-08-17,18.074,18.074,17.624,17.782,207561,0
2012-08-20,17.817,17.854,17.221,17.506,309081,0
2012-08-21,17.506,17.61,17.3,17.437,224060,0
2012-08-22,17.576,17.59,17.264,17.576,120990,0
2012-08-23,17.748,17.748,17.576,17.7,163988,0
2012-08-24,17.714,17.817,17.521,17.817,191815,0
2012-08-27,17.854,18.094,17.728,18.025,219723,0
2012-08-28,18.074,18.334,17.969,18.334,256893,0
2012-08-29,18.334,18.334,17.976,18.176,109440,0
2012-08-30,17.99,18.046,17.437,17.873,201127,0
2012-08-31,17.927,18.096,17.68,17.702,128814,0
2012-09-04,17.679,18.004,17.576,17.755,136119,0
2012-09-05,17.721,17.817,17.617,17.652,88341,0
2012-09-06,17.61,18.08,17.61,17.77,275716,0
2012-09-07,17.748,17.899,17.61,17.679,173048,0
2012-09-10,17.899,17.899,17.264,17.429,253415,0
2012-09-11,16.92,17.644,16.92,17.334,250857,0
2012-09-12,17.348,17.61,17.051,17.245,238648,0
2012-09-13,16.938,17.368,16.81,17.362,320918,0
2012-09-14,17.39,17.864,17.39,17.728,279354,0
2012-09-17,17.714,18.28,17.658,17.962,294964,0
2012-09-18,18.059,18.155,17.679,17.859,180386,0
2012-09-19,17.948,18.459,17.886,18.342,306346,0
2012-09-20,18.24,18.611,18.004,18.459,322226,0
2012-09-21,18.591,19.052,18.502,18.88,446588,0
2012-09-24,18.651,18.764,18.302,18.646,313992,0
2012-09-25,18.715,18.992,18.459,18.536,285314,0
2012-09-26,18.51,18.51,18.194,18.293,170443,0
2012-09-27,18.453,18.475,18.109,18.124,177028,0
2012-09-28,18.195,18.751,18.034,18.138,495649,0
2012-10-01,18.129,18.384,17.79,17.832,175845,0
2012-10-02,17.786,17.884,17.307,17.527,365586,0
2012-10-03,17.498,17.751,17.35,17.658,211772,0
2012-10-04,17.653,17.786,17.47,17.757,151933,0
2012-10-05,17.755,18.646,17.721,18.431,275671,0
2012-10-08,18.451,18.859,18.384,18.624,260553,0
2012-10-09,18.646,18.659,18.368,18.468,139549,0
2012-10-10,18.495,18.611,18.39,18.583,157214,0
2012-10-11,18.651,18.95,18.431,18.916,263636,0
2012-10-12,18.964,18.964,18.315,18.329,192707,0
2012-10-15,18.459,18.53,18.094,18.502,148380,0
2012-10-16,18.646,18.907,18.542,18.64,128092,0
2012-10-17,18.764,19.267,18.646,19.088,326453,0
2012-10-18,19.129,19.234,18.798,18.976,259676,0
2012-10-19,19.058,19.093,18.657,18.89,186377,0
2012-10-22,18.853,19.031,18.412,18.715,195206,0
2012-10-23,18.752,18.855,18.124,18.453,187239,0
2012-10-24,18.506,18.853,18.419,18.694,109793,0
2012-10-25,18.97,18.97,18.368,18.659,162501,0
2012-10-26,18.785,18.799,18.426,18.602,150849,0
2012-10-31,18.607,18.751,18.417,18.672,122709,0
2012-11-01,18.488,19.15,18.488,19.088,278020,0
2012-11-02,19.158,19.236,18.897,18.976,249514,0
2012-11-05,19.289,19.39,18.461,18.777,264752,0
2012-11-06,18.777,19.2,18.368,18.469,393738,0
2012-11-07,18.286,18.286,17.582,18.018,382643,0
2012-11-08,18.011,18.011,17.371,17.547,355829,0
2012-11-09,17.379,17.897,17.336,17.801,195053,0
2012-11-12,17.969,17.969,16.773,17.105,366757,0
2012-11-13,16.929,17.126,16.773,16.893,309244,0
2012-11-14,16.703,17.359,16.548,16.703,271544,0
2012-11-15,16.703,16.879,16.301,16.408,434297,0
2012-11-16,16.408,16.872,16.111,16.872,286940,0
2012-11-19,17.189,17.912,17.189,17.716,357284,0
2012-11-20,17.857,18.004,17.505,17.687,181223,0
2012-11-21,17.822,18.109,17.687,18.068,204479,0
2012-11-23,18.209,18.229,17.94,18.026,48292,0
2012-11-26,18.075,18.152,17.877,18.047,130431,0
2012-11-27,18.039,18.65,18.039,18.526,194492,0
2012-11-28,18.595,18.595,18.256,18.301,141575,0
2012-11-29,18.469,18.629,18.322,18.397,123468,0
2012-11-30,18.393,18.53,18.281,18.458,125215,0
2012-12-03,18.461,18.595,18.322,18.397,113943,0
2012-12-04,18.451,18.622,18.168,18.267,83877,0
2012-12-05,18.251,18.314,17.765,17.786,136986,0
2012-12-06,17.736,18.109,17.731,18.068,90624,0
2012-12-07,18.221,18.348,18.109,18.201,99552,0
2012-12-10,18.273,18.475,18.216,18.306,104275,0
2012-12-11,18.481,18.481,18.144,18.194,110627,0
2012-12-12,18.286,18.391,17.891,17.956,109138,0
2012-12-13,18.103,18.158,17.707,18.018,135352,0
2012-12-14,17.948,18.278,17.653,17.857,149848,0
2012-12-17,17.884,18.103,17.582,17.702,159668,0
2012-12-18,17.834,17.927,17.653,17.757,108686,0
2012-12-19,17.891,17.919,17.653,17.674,116681,0
2012-12-20,17.653,17.934,17.653,17.884,132326,0
2012-12-21,17.653,17.863,17.618,17.779,149244,0
2012-12-24,17.884,17.962,17.786,17.877,33907,0
2012-12-26,17.934,17.934,17.547,17.547,93283,0
2012-12-27,17.582,17.582,17.09,17.257,205793,0
2012-12-28,17.133,17.462,17.109,17.251,108794,0
2012-12-31,17.274,17.757,17.274,17.751,288373,0
2013-01-02,18.216,18.532,18.158,18.286,251884,0
2013-01-03,18.301,18.341,17.792,18.089,231462,0
2013-01-04,18.124,18.469,17.99,18.293,210582,0
2013-01-07,18.413,18.532,18.278,18.329,240961,0
2013-01-08,18.391,18.981,18.362,18.673,245937,0
2013-01-09,18.721,19.372,18.672,19.359,261814,0
2013-01-10,19.548,20.038,19.478,19.762,570740,0
2013-01-11,19.819,20.016,19.186,19.516,239112,0
2013-01-14,19.685,19.902,19.367,19.763,217549,0
2013-01-15,19.707,20.044,19.46,19.784,184758,0
2013-01-16,19.607,19.869,19.565,19.648,149162,0
2013-01-17,19.797,19.889,19.523,19.685,150287,0
2013-01-18,19.691,20.038,19.613,19.925,129744,0
2013-01-22,20.036,20.361,19.973,20.319,220718,0
2013-01-23,20.393,20.697,20.244,20.585,252529,0
2013-01-24,20.761,21.098,20.396,20.704,432471,0
2013-01-25,20.605,20.648,19.869,20.321,624331,0
2013-01-28,20.188,20.206,18.644,19.436,1469010,0
2013-01-29,19.203,19.586,19.075,19.466,435546,0
2013-01-30,19.478,19.478,19.351,19.416,162548,0
2013-01-31,19.289,19.355,18.997,19.087,322605,0
2013-02-01,19.273,19.557,19.019,19.11,210295,0
2013-02-04,19.059,19.4,18.883,19.031,179529,0
2013-02-05,19.095,19.359,18.819,19.308,215759,0
2013-02-06,19.203,19.288,18.99,19.11,174755,0
2013-02-07,19.047,19.288,18.947,19.117,244697,0
2013-02-08,19.068,19.103,18.849,18.904,217117,0
2013-02-11,18.855,18.855,18.111,18.195,452166,0
2013-02-12,18.19,18.751,18.062,18.685,307622,0
2013-02-13,18.751,18.771,18.138,18.38,327564,0
2013-02-14,18.345,18.664,18.204,18.644,210323,0
2013-02-15,18.664,18.7,18.252,18.345,243223,0
2013-02-19,18.36,18.627,18.127,18.627,357879,0
2013-02-20,18.613,18.644,18.138,18.161,269719,0
2013-02-21,18.146,18.353,17.73,17.94,222915,0
2013-02-22,18.062,18.062,17.637,17.814,242386,0
2013-02-25,17.821,17.821,17.423,17.536,282875,0
2013-02-26,17.609,17.913,17.225,17.75,354512,0
2013-02-27,17.834,18.585,17.834,18.077,463854,0
2013-02-28,18.296,18.898,18.133,18.805,336415,0
2013-03-01,18.841,19.026,18.776,18.883,183546,0
2013-03-04,19.004,19.038,18.507,18.792,198190,0
2013-03-05,18.877,19.052,18.771,18.826,152438,0
2013-03-06,18.969,18.969,18.713,18.799,139543,0
2013-03-07,18.771,18.799,18.467,18.487,115134,0
2013-03-08,18.6,18.849,18.437,18.692,128471,0
2013-03-11,18.706,18.771,18.317,18.487,126160,0
2013-03-12,18.451,18.451,18.138,18.161,194711,0
2013-03-13,18.097,18.281,17.673,17.706,285046,0
2013-03-14,17.706,17.843,17.637,17.722,242411,0
2013-03-15,17.706,17.884,17.325,17.325,575209,0
2013-03-18,17.325,17.928,17.325,17.58,379615,0
2013-03-19,17.637,17.857,17.567,17.651,219892,0
2013-03-20,17.75,17.786,17.559,17.567,235771,0
2013-03-21,17.567,18.027,17.532,17.991,230851,0
2013-03-22,18.118,18.118,17.706,17.829,211132,0
2013-03-25,17.786,17.92,17.567,17.673,226428,0
2013-03-26,17.735,17.801,17.574,17.637,252469,0
2013-03-27,17.602,17.706,17.567,17.602,180736,0
2013-03-28,17.58,17.756,17.532,17.715,250432,0
2013-04-01,17.706,17.715,17.43,17.609,195941,0
2013-04-02,17.679,17.679,17.39,17.417,230257,0
2013-04-03,17.39,17.567,17.057,17.105,300560,0
2013-04-04,17.084,17.26,16.42,16.538,564160,0
2013-04-05,16.404,17.184,16.227,17,292673,0
2013-04-08,16.963,17.071,16.751,16.97,147841,0
2013-04-09,16.95,17.169,16.887,17.12,273201,0
2013-04-10,17.12,17.319,17.105,17.241,173235,0
2013-04-11,17.241,17.241,16.929,17.196,199807,0
2013-04-12,17.177,17.177,16.963,17.112,149091,0
2013-04-15,16.97,17.007,16.299,16.546,316489,0
2013-04-16,16.702,17.361,16.645,17.162,173421,0
2013-04-17,17.12,17.213,16.929,17.184,109003,0
2013-04-18,17.084,17.496,16.858,17.383,207897,0
2013-04-19,17.347,17.701,17.042,17.616,175901,0
2013-04-22,17.544,17.637,17.367,17.567,121738,0
2013-04-23,17.602,17.829,17.283,17.814,245455,0
2013-04-24,17.834,17.999,17.629,17.934,163566,0
2013-04-25,18.062,18.204,17.977,18.04,165675,0
2013-04-26,18.146,18.182,17.756,17.999,150189,0
2013-04-29,18.212,19.095,18.133,18.861,608654,0
2013-04-30,18.912,19.019,18.551,18.636,277378,0
2013-05-01,18.655,19.031,18.43,18.771,262100,0
2013-05-02,19.019,19.372,18.969,19.372,334647,0
2013-05-03,19.478,19.478,18.734,18.785,321253,0
2013-05-06,18.98,19.182,18.588,19.067,239249,0
2013-05-07,19.147,19.459,18.886,19.139,130056,0
2013-05-08,19.22,19.342,19.059,19.226,116827,0
2013-05-09,19.176,19.371,19.031,19.212,140130,0
2013-05-10,19.269,19.327,18.886,18.945,142963,0
2013-05-13,18.857,19.199,18.733,19.139,191148,0
2013-05-14,19.095,19.191,18.842,19.031,163662,0
2013-05-15,19.082,19.393,19.004,19.29,249550,0
2013-05-16,19.285,19.371,19.031,19.147,206722,0
2013-05-17,19.169,19.242,18.872,18.945,112694,0
2013-05-20,18.872,19.104,18.851,19.031,99105,0
2013-05-21,19.031,19.212,18.995,19.11,202840,0
2013-05-22,17.906,17.98,17.398,17.398,13466221,0
2013-05-23,17.254,17.653,17.066,17.531,1454849,0
2013-05-24,17.559,17.828,17.435,17.74,786521,0
2013-05-28,17.87,17.93,17.552,17.762,966078,0
2013-05-29,17.762,17.783,17.398,17.581,806557,0
2013-05-30,17.507,17.61,17.398,17.45,755457,0
2013-05-31,17.578,17.594,17.398,17.563,696865,0
2013-06-03,17.828,17.828,17.574,17.667,506302,0
2013-06-04,17.667,17.77,17.618,17.77,382603,0
2013-06-05,17.762,17.806,17.581,17.653,546207,0
2013-06-06,17.581,17.806,17.581,17.588,285472,0
2013-06-07,17.588,17.87,17.581,17.863,448301,0
2013-06-10,17.878,18.182,17.833,18.154,1072670,0
2013-06-11,18.154,18.154,17.398,17.515,889661,0
2013-06-12,17.727,17.727,16.941,17.044,632349,0
2013-06-13,16.971,16.971,16.436,16.812,800338,0
2013-06-14,16.812,17.016,16.812,16.87,397605,0
2013-06-17,16.986,17.009,16.676,16.739,324490,0
2013-06-18,16.812,16.819,16.421,16.522,542808,0
2013-06-19,16.443,16.769,16.319,16.494,360170,0
2013-06-20,16.459,16.617,16.356,16.522,244001,0
2013-06-21,16.676,16.676,16.02,16.319,388174,0
2013-06-24,16.138,16.232,15.225,15.734,749854,0
2013-06-25,15.913,15.992,15.734,15.885,378430,0
2013-06-26,16.073,16.262,15.929,16.123,323363,0
2013-06-27,16.152,16.371,15.9,15.971,426136,0
2013-06-28,16.274,16.864,16.236,16.812,296049,0
2013-07-01,16.574,16.662,16.02,16.02,460288,0
2013-07-02,16.078,16.132,15.725,15.805,444997,0
2013-07-03,15.762,15.935,15.717,15.833,146616,0
2013-07-05,15.921,15.935,15.362,15.529,381071,0
2013-07-08,15.572,16.581,15.572,16.574,468980,0
2013-07-09,16.676,17.03,16.55,16.667,414443,0
2013-07-10,16.682,16.958,16.617,16.725,254671,0
2013-07-11,16.747,17.009,16.696,16.929,317022,0
2013-07-12,16.964,17.016,16.857,16.986,259418,0
2013-07-15,16.886,17,16.676,16.725,224334,0
2013-07-16,16.724,16.805,16.212,16.298,280887,0
2013-07-17,16.232,16.349,16.166,16.262,239106,0
2013-07-18,16.248,16.544,16.248,16.356,288031,0
2013-07-19,16.334,16.746,16.276,16.436,226308,0
2013-07-22,16.676,17.261,16.662,16.754,442012,0
2013-07-23,16.761,16.941,16.667,16.725,181965,0
2013-07-24,16.733,16.841,16.24,16.443,364129,0
2013-07-25,16.29,16.637,16.262,16.414,187240,0
2013-07-26,16.459,16.617,16.371,16.531,175567,0
2013-07-29,16.334,16.478,15.988,16.283,479941,0
2013-07-30,15.949,16.219,15.704,16.096,766154,0
2013-07-31,16.166,16.204,15.762,16.059,457906,0
2013-08-01,16.059,16.414,15.776,16.283,377896,0
2013-08-02,16.212,16.414,16.073,16.104,393424,0
2013-08-05,15.978,16.007,14.972,14.996,1168184,0
2013-08-06,15.076,15.3,14.846,15.196,555093,0
2013-08-07,15.196,15.203,14.229,14.273,1439601,0
2013-08-08,14.333,14.599,14.079,14.511,763137,0
2013-08-09,14.534,14.852,14.34,14.705,599205,0
2013-08-12,14.846,14.95,14.681,14.719,439946,0
2013-08-13,14.78,14.78,14.421,14.488,338242,0
2013-08-14,14.629,14.876,14.519,14.698,381191,0
2013-08-15,14.488,14.621,14.355,14.557,340596,0
2013-08-16,14.413,14.592,14.108,14.124,532393,0
2013-08-19,14.124,14.235,13.76,13.773,619196,0
2013-08-20,13.707,13.824,13.365,13.461,759170,0
2013-08-21,13.446,14.033,13.438,13.824,550936,0
2013-08-22,13.849,14.221,13.843,14.049,375019,0
2013-08-23,14.058,14.206,13.893,13.945,285912,0
2013-08-26,13.96,14.355,13.945,14.212,296866,0
2013-08-27,14.049,14.229,13.773,13.79,329719,0
2013-08-28,13.773,14.013,13.751,13.886,203978,0
2013-08-29,13.79,14.139,13.79,13.99,202310,0
2013-08-30,14.235,14.343,14.069,14.113,109631,0
2013-09-03,13.873,14.02,13.662,13.76,156034,0
2013-09-04,13.736,14.147,13.7,14.058,230475,0
2013-09-05,14.058,14.147,13.782,13.803,164979,0
2013-09-06,13.819,14.033,13.714,13.736,263014,0
2013-09-09,13.877,14.124,13.824,13.968,254088,0
2013-09-10,13.974,13.998,13.662,13.692,401030,0
2013-09-11,13.692,14.139,13.625,14.087,331949,0
2013-09-12,13.99,14.39,13.886,14.295,302964,0
2013-09-13,14.243,14.333,13.9,14.042,338576,0
2013-09-16,14.265,14.265,13.803,13.849,201232,0
2013-09-17,13.819,14.147,13.811,13.929,203968,0
2013-09-18,13.9,14.108,13.893,13.893,339797,0
2013-09-19,13.886,14.221,13.773,13.819,389184,0
2013-09-20,13.803,14.108,13.714,14.096,244020,0
2013-09-23,14.108,14.147,13.745,13.914,254030,0
2013-09-24,13.907,13.952,13.7,13.729,263479,0
2013-09-25,13.714,13.773,13.633,13.662,244094,0
2013-09-26,13.647,13.722,13.535,13.602,248762,0
2013-09-27,13.544,13.625,13.401,13.492,292709,0
2013-09-30,13.742,13.742,13.293,13.445,493319,0
2013-10-01,13.104,13.394,13.104,13.394,265738,0
2013-10-02,13.251,13.401,13.141,13.268,196280,0
2013-10-03,13.313,13.357,13.141,13.222,155430,0
2013-10-04,13.214,13.35,12.879,12.879,293416,0
2013-10-07,12.843,13.401,12.843,13.394,354195,0
2013-10-08,13.401,13.729,12.879,12.941,425417,0
2013-10-09,13.014,13.357,12.955,13.126,248153,0
2013-10-10,13.126,13.401,12.96,13.031,399660,0
2013-10-11,13.096,13.893,13.096,13.773,493308,0
2013-10-14,13.692,13.893,13.418,13.572,326422,0
2013-10-15,13.505,13.692,13.319,13.365,328015,0
2013-10-16,13.35,13.558,13.328,13.418,238282,0
2013-10-17,13.43,14.065,13.43,13.96,316520,0
2013-10-18,14.096,14.249,13.945,14.102,358453,0
2013-10-21,14.206,14.287,14.072,14.287,265729,0
2013-10-22,14.385,14.87,14.333,14.711,410398,0
2013-10-23,14.8,14.876,14.527,14.645,354822,0
2013-10-24,14.705,14.846,14.444,14.527,268415,0
2013-10-25,14.45,14.45,12.814,12.814,1441017,0
2013-10-28,12.782,13.566,12.782,13.512,855003,0
2013-10-29,13.512,13.581,13.251,13.438,454943,0
2013-10-30,13.438,13.602,13.251,13.268,408732,0
2013-10-31,13.521,13.757,13.482,13.482,330099,0
2013-11-01,13.237,13.914,13.237,13.647,429983,0
2013-11-04,13.924,14.065,13.682,13.9,281886,0
2013-11-05,13.9,13.9,13.438,13.492,516597,0
2013-11-06,13.482,13.658,13.37,13.583,530175,0
2013-11-07,13.636,13.65,13.362,13.613,292801,0
2013-11-08,13.521,13.596,13.362,13.551,253350,0
2013-11-11,13.53,13.591,13.179,13.37,404629,0
2013-11-12,13.332,13.453,13.12,13.216,301304,0
2013-11-13,13.216,13.445,13.12,13.278,314595,0
2013-11-14,13.316,13.423,13.187,13.271,269197,0
2013-11-15,13.216,13.293,13.15,13.293,392597,0
2013-11-18,13.386,13.591,13.111,13.467,720443,0
2013-11-19,13.301,13.621,13.254,13.583,757453,0
2013-11-20,13.437,13.583,13.301,13.332,294039,0
2013-11-21,13.461,13.461,13.216,13.247,280337,0
2013-11-22,13.332,13.332,13.065,13.164,373684,0
2013-11-25,13.126,13.362,12.965,13.362,463784,0
2013-11-26,13.399,13.417,13.05,13.08,217867,0
2013-11-27,13.088,13.173,12.99,13.111,219306,0
2013-11-29,13.187,13.37,13.12,13.316,139507,0
2013-12-02,13.262,13.293,12.975,13.029,398531,0
2013-12-03,12.981,13.088,12.267,12.846,846079,0
2013-12-04,12.815,12.876,12.466,12.685,438291,0
2013-12-05,12.52,12.673,12.45,12.457,307675,0
2013-12-06,12.475,12.602,12.281,12.374,417215,0
2013-12-09,12.344,12.609,12.26,12.352,514064,0
2013-12-10,12.267,12.443,12.267,12.32,317619,0
2013-12-11,12.306,12.48,12.169,12.366,474577,0
2013-12-12,12.29,12.39,12.025,12.1,700480,0
2013-12-13,12.047,12.1,11.894,12.025,382735,0
2013-12-16,12.04,12.155,11.729,11.736,728406,0
2013-12-17,11.736,11.971,11.478,11.894,759828,0
2013-12-18,11.963,12.032,11.516,11.66,617301,0
2013-12-19,11.591,12.094,11.591,12.025,823844,0
2013-12-20,11.874,12.648,11.874,12.352,818386,0
2013-12-23,12.344,12.716,12.344,12.588,735114,0
2013-12-24,12.64,12.716,12.395,12.443,420628,0
2013-12-26,12.344,12.929,12.344,12.558,838325,0
2013-12-27,12.427,12.52,12.191,12.253,528515,0
2013-12-30,12.155,12.312,12.01,12.069,1109081,0
2013-12-31,12.062,12.557,12.004,12.504,1782589,0
2014-01-02,12.39,13.104,12.39,12.958,392431,0
2014-01-03,13.05,13.05,12.731,12.922,262143,0
2014-01-06,13.065,13.209,12.936,13.058,294788,0
2014-01-07,13.126,13.126,12.876,13.08,307654,0
2014-01-08,13.02,13.15,12.899,12.981,230705,0
2014-01-09,13.065,13.065,12.905,12.936,183757,0
2014-01-10,13.02,13.141,12.905,13.104,266206,0
2014-01-13,13.15,13.482,13.12,13.195,408521,0
2014-01-14,13.286,13.725,13.262,13.591,435773,0
2014-01-15,13.678,13.71,13.437,13.467,284733,0
2014-01-16,13.492,13.675,13.354,13.453,259869,0
2014-01-17,13.513,13.742,13.475,13.65,356546,0
2014-01-21,13.772,13.772,13.53,13.704,307279,0
2014-01-22,13.849,13.849,13.636,13.687,283881,0
2014-01-23,13.733,13.849,13.675,13.725,157972,0
2014-01-24,13.733,13.733,13.104,13.544,382779,0
2014-01-27,13.437,13.437,12.914,12.99,320206,0
2014-01-28,12.99,13.233,12.99,13.141,200674,0
2014-01-29,13.065,13.254,12.922,13.004,244729,0
2014-01-30,13.02,13.658,13.02,13.475,634965,0
2014-01-31,13.461,13.666,13.377,13.499,462146,0
2014-02-03,13.56,13.613,13.24,13.301,342670,0
2014-02-04,13.347,13.437,13.104,13.15,190927,0
2014-02-05,13.111,13.437,12.99,13.347,196795,0
2014-02-06,13.262,13.428,13.247,13.362,122662,0
2014-02-07,13.461,13.461,13.065,13.126,343511,0
2014-02-10,13.216,13.225,13.05,13.173,226440,0
2014-02-11,13.399,13.583,13.293,13.37,322629,0
2014-02-12,13.482,13.482,13.309,13.399,157849,0
2014-02-13,13.492,13.591,13.386,13.417,185905,0
2014-02-14,13.445,13.628,13.423,13.613,193105,0
2014-02-18,13.492,13.621,13.309,13.544,230420,0
2014-02-19,13.56,13.658,13.461,13.628,273738,0
2014-02-20,14.356,14.795,14.343,14.432,916785,0
2014-02-21,14.577,15.107,14.533,15.055,721193,0
2014-02-24,15.116,15.733,15.077,15.603,1004880,0
2014-02-25,15.762,15.762,15.192,15.466,765369,0
2014-02-26,15.473,15.549,15.306,15.413,473711,0
2014-02-27,15.443,15.575,15.219,15.483,434977,0
2014-02-28,15.443,15.638,15.234,15.406,409729,0
2014-03-03,15.243,15.599,15.219,15.506,288996,0
2014-03-04,15.715,15.723,15.521,15.723,229921,0
2014-03-05,15.791,16.064,15.606,15.893,329443,0
2014-03-06,15.908,16.336,15.893,16.305,502596,0
2014-03-07,16.376,16.522,16.104,16.305,397022,0
2014-03-10,16.476,16.476,15.84,16.196,375841,0
2014-03-11,16.275,16.305,15.831,15.934,478575,0
2014-03-12,15.98,16.266,15.786,16.182,411722,0
2014-03-13,16.135,16.406,15.934,16.275,599077,0
2014-03-14,16.266,16.591,16.119,16.553,699222,0
2014-03-17,16.577,16.623,16.383,16.446,315776,0
2014-03-18,16.454,16.454,16.142,16.235,289212,0
2014-03-19,16.298,16.298,15.777,16.057,461721,0
2014-03-20,16.034,16.214,15.816,16.173,396249,0
2014-03-21,16.173,16.903,16.047,16.739,524493,0
2014-03-24,16.802,17.003,16.514,16.693,478396,0
2014-03-25,16.623,16.848,16.484,16.701,311757,0
2014-03-26,16.701,16.818,16.462,16.462,255389,0
2014-03-27,16.406,16.514,16.165,16.376,381288,0
2014-03-28,16.462,16.762,16.367,16.505,191315,0
2014-03-31,16.514,16.678,16.196,16.446,291651,0
2014-04-01,16.454,16.747,16.312,16.67,174702,0
2014-04-02,16.747,17.019,16.531,16.872,330819,0
2014-04-03,16.958,16.958,16.693,16.818,243466,0
2014-04-04,16.818,16.857,16.491,16.491,158845,0
2014-04-07,16.514,16.601,16.258,16.383,209386,0
2014-04-08,16.421,16.623,16.258,16.553,103172,0
2014-04-09,16.656,16.98,16.421,16.755,198252,0
2014-04-10,16.888,16.939,16.462,16.633,167243,0
2014-04-11,16.5,16.531,16.182,16.249,273627,0
2014-04-14,16.249,16.656,16.243,16.343,168089,0
2014-04-15,16.414,16.414,15.917,16.078,299382,0
2014-04-16,16.235,16.275,15.823,16.019,274540,0
2014-04-17,16.127,16.205,15.917,15.964,144112,0
2014-04-21,16.034,16.205,15.948,16.11,122690,0
2014-04-22,16.165,16.584,16.104,16.429,171043,0
2014-04-23,16.484,16.484,16.22,16.305,184250,0
2014-04-24,16.312,16.36,16.024,16.159,242927,0
2014-04-25,16.159,16.376,16.119,16.352,112344,0
2014-04-28,16.352,16.531,16.189,16.343,258902,0
2014-04-29,16.22,16.476,16.104,16.406,175659,0
2014-04-30,16.406,16.762,16.328,16.562,312764,0
2014-05-01,16.343,16.491,15.7,16.22,515943,0
2014-05-02,16.266,16.454,16.072,16.352,176632,0
2014-05-05,16.399,16.462,16.142,16.336,122303,0
2014-05-06,16.214,16.376,16.165,16.328,205982,0
2014-05-07,16.376,16.399,16.078,16.214,199126,0
2014-05-08,16.346,16.426,15.642,15.706,384080,0
2014-05-09,15.636,15.786,15.177,15.406,552557,0
2014-05-12,15.318,15.698,15.224,15.509,319338,0
2014-05-13,15.517,15.8,15.517,15.642,197243,0
2014-05-14,15.636,15.951,15.611,15.739,196817,0
2014-05-15,15.786,15.81,15.271,15.406,186072,0
2014-05-16,15.271,15.406,15.192,15.288,208512,0
2014-05-19,15.334,15.619,15.248,15.604,155110,0
2014-05-20,15.642,15.642,15.454,15.509,130148,0
2014-05-21,15.533,15.563,15.224,15.357,187472,0
2014-05-22,15.295,15.556,15.295,15.436,127202,0
2014-05-23,15.334,15.334,15.217,15.318,159846,0
2014-05-27,15.288,15.366,15.169,15.169,134370,0
2014-05-28,15.169,15.326,15.019,15.31,150090,0
2014-05-29,15.231,15.326,15.184,15.264,112750,0
2014-05-30,15.217,15.326,15.177,15.192,122652,0
2014-06-02,15.121,15.201,14.956,15.05,183395,0
2014-06-03,15.019,15.152,14.932,14.947,134149,0
2014-06-04,14.923,14.947,14.718,14.718,240686,0
2014-06-05,14.836,15.019,14.734,14.939,138416,0
2014-06-06,14.892,14.956,14.521,14.536,421966,0
2014-06-09,14.544,14.686,14.433,14.504,424261,0
2014-06-10,14.569,14.576,14.283,14.362,266813,0
2014-06-11,14.347,14.41,14.118,14.125,339571,0
2014-06-12,14.164,14.308,14.077,14.133,277842,0
2014-06-13,14.109,14.536,14.109,14.458,179620,0
2014-06-16,14.458,14.704,14.37,14.591,167174,0
2014-06-17,14.497,14.766,14.497,14.677,191224,0
2014-06-18,14.67,15.081,14.664,14.995,233562,0
2014-06-19,15.09,15.137,14.883,14.923,132282,0
2014-06-20,14.995,15.011,14.795,14.989,200597,0
2014-06-23,15.058,15.058,14.622,14.646,553070,0
2014-06-24,14.726,14.791,14.441,14.489,167897,0
2014-06-25,14.591,14.591,14.308,14.418,140059,0
2014-06-26,14.489,14.622,14.386,14.552,119306,0
2014-06-27,14.607,14.664,14.489,14.654,178637,0
2014-06-30,14.686,14.836,14.552,14.773,197380,0
2014-07-01,14.82,14.836,14.536,14.552,151496,0
2014-07-02,14.63,14.758,14.536,14.726,156114,0
2014-07-03,14.791,14.805,14.607,14.726,78637,0
2014-07-07,14.766,14.766,14.402,14.433,170349,0
2014-07-08,14.418,14.569,14.077,14.331,262763,0
2014-07-09,14.283,14.458,14.236,14.244,152893,0
2014-07-10,14.229,14.378,14.155,14.268,152142,0
2014-07-11,14.26,14.26,14.109,14.118,185951,0
2014-07-14,14.077,14.211,13.983,14.038,352792,0
2014-07-15,13.975,14.095,13.571,13.8,546229,0
2014-07-16,13.824,14.37,13.794,14.26,306076,0
2014-07-17,14.316,14.576,14.268,14.441,253626,0
2014-07-18,14.552,14.616,14.308,14.316,219070,0
2014-07-21,14.347,14.504,14.291,14.465,139521,0
2014-07-22,14.504,14.916,14.465,14.791,288567,0
2014-07-23,14.795,15.177,14.709,15.098,301572,0
2014-07-24,15.184,15.217,14.876,14.995,150691,0
2014-07-25,15.035,15.224,14.989,14.989,158910,0
2014-07-28,15.137,15.137,14.783,14.86,153496,0
2014-07-29,14.851,14.86,14.521,14.646,176082,0
2014-07-30,14.704,14.758,14.347,14.521,219767,0
2014-07-31,14.118,14.118,12.869,13.445,937781,0
2014-08-01,13.437,13.564,13.129,13.54,291307,0
2014-08-04,13.54,13.935,13.453,13.501,411278,0
2014-08-05,13.437,13.668,13.366,13.445,158993,0
2014-08-06,13.358,13.501,13.058,13.137,354644,0
2014-08-07,13.186,13.25,12.904,13.007,406286,0
2014-08-08,13.007,13.403,13,13.371,192031,0
2014-08-11,13.363,13.501,13.29,13.331,175448,0
2014-08-12,13.306,13.591,13.234,13.388,193331,0
2014-08-13,13.525,13.54,13.234,13.347,269246,0
2014-08-14,13.38,13.38,13.226,13.258,188166,0
2014-08-15,13.338,13.347,13.073,13.21,236747,0
2014-08-18,13.604,13.604,12.983,13.033,321427,0
2014-08-19,13.064,13.122,12.871,12.935,470668,0
2014-08-20,12.904,13.129,12.727,13.025,336246,0
2014-08-21,13.033,13.17,12.904,12.983,159347,0
2014-08-22,12.967,13.057,12.742,12.904,173388,0
2014-08-25,12.904,12.904,12.702,12.702,374845,0
2014-08-26,12.702,12.839,12.5,12.516,531472,0
2014-08-27,12.5,12.718,12.5,12.71,277209,0
2014-08-28,12.605,12.661,12.274,12.395,613366,0
2014-08-29,12.38,12.42,12.25,12.355,288270,0
2014-09-02,12.322,12.5,12.299,12.427,340141,0
2014-09-03,12.5,12.695,12.451,12.5,327369,0
2014-09-04,12.469,12.605,12.46,12.507,217819,0
2014-09-05,12.557,12.605,12.477,12.5,164872,0
2014-09-08,12.5,12.5,12.258,12.306,239456,0
2014-09-09,12.331,12.427,12.193,12.21,275499,0
2014-09-10,12.202,12.25,12.097,12.154,280630,0
2014-09-11,12.138,12.339,12.138,12.266,203634,0
2014-09-12,12.17,12.46,12.056,12.081,281212,0
2014-09-15,12.088,12.25,12.056,12.154,136701,0
2014-09-16,12.104,12.202,12.048,12.056,130629,0
2014-09-17,12.104,12.161,11.96,12.072,219354,0
2014-09-18,12.04,12.04,11.783,11.904,369902,0
2014-09-19,11.904,11.934,11.355,11.363,577811,0
2014-09-22,11.363,11.459,11.089,11.21,453967,0
2014-09-23,11.235,11.388,10.903,11.187,697930,0
2014-09-24,11.144,11.395,11.041,11.081,344962,0
2014-09-25,11.032,11.25,10.976,11.12,230160,0
2014-09-26,11.097,11.493,11.097,11.452,177323,0
2014-09-29,11.37,11.459,11.153,11.161,201661,0
2014-09-30,11.089,11.153,10.847,11.073,332349,0
2014-10-01,11.048,11.282,10.887,11.048,344969,0
2014-10-02,11.032,11.25,10.976,11.201,190933,0
2014-10-03,11.073,11.21,11.009,11.13,199211,0
2014-10-06,11.104,11.276,11.057,11.097,125780,0
2014-10-07,10.991,11.111,10.847,10.991,410060,0
2014-10-08,10.976,11.073,10.847,11.057,265088,0
2014-10-09,10.976,11.12,10.54,10.54,327553,0
2014-10-10,10.54,10.54,9.4933,10.275,720980,0
2014-10-13,10.275,10.435,9.726,9.798,300507,0
2014-10-14,9.84,9.864,9.1706,9.1773,666864,0
2014-10-15,8.92,9.0239,8.686,8.9439,558737,0
2014-10-16,8.7096,9.855,8.6768,9.597,373426,0
2014-10-17,9.687,10.097,9.606,9.985,412497,0
2014-10-20,9.985,10.315,9.985,10.162,302682,0
2014-10-21,10.154,10.644,10.154,10.225,373636,0
2014-10-22,10.217,10.532,9.985,10.122,373929,0
2014-10-23,10.186,10.427,10.081,10.162,206744,0
2014-10-24,10.122,10.176,9.822,10.008,263569,0
2014-10-27,9.904,9.96,9.517,9.581,282934,0
2014-10-28,9.693,9.822,9.557,9.726,218836,0
2014-10-29,9.783,9.807,9.4834,9.638,402706,0
2014-10-30,9.663,9.807,9.4834,9.589,404117,0
2014-10-31,9.638,9.904,9.557,9.822,390983,0
2014-11-03,9.895,10.024,9.709,9.742,364731,0
2014-11-04,9.687,9.822,9.557,9.62,256899,0
2014-11-05,9.749,9.774,9.572,9.654,343959,0
2014-11-06,9.645,9.752,9.4804,9.57,261185,0
2014-11-07,9.562,9.728,9.4391,9.663,490278,0
2014-11-10,9.645,9.728,9.4391,9.654,382369,0
2014-11-11,9.711,9.875,9.612,9.801,387738,0
2014-11-12,9.777,10.008,9.711,9.792,364627,0
2014-11-13,9.843,9.893,9.3885,9.4884,403794,0
2014-11-14,9.4459,9.629,9.3885,9.605,354427,0
2014-11-17,9.587,9.777,9.4138,9.638,253932,0
2014-11-18,9.768,9.851,9.57,9.638,442119,0
2014-11-19,9.694,9.818,9.4645,9.4714,459749,0
2014-11-20,9.4884,9.694,9.4391,9.4884,411866,0
2014-11-21,9.645,9.654,9.3311,9.3399,467483,0
2014-11-24,9.4953,9.4953,9.1744,9.1744,372926,0
2014-11-25,9.3311,9.3311,8.9759,9.0681,489475,0
2014-11-26,9.0756,9.1585,8.9937,9.0841,340923,0
2014-11-28,9.0841,9.0841,8.7205,8.861,281239,0
2014-12-01,8.861,8.8946,8.2591,8.2923,583744,0
2014-12-02,8.3329,8.6216,8.3329,8.5229,324673,0
2014-12-03,8.5396,8.8202,8.5396,8.6388,248804,0
2014-12-04,8.6634,8.7785,8.4984,8.4984,230388,0
2014-12-05,8.4153,8.5308,8.2014,8.3241,433133,0
2014-12-08,8.2507,8.2837,7.632,7.6813,891658,0
2014-12-09,7.5907,8.0609,7.5824,8.0443,324139,0
2014-12-10,7.9536,8.1268,7.8464,7.995,349088,0
2014-12-11,7.9289,8.4984,7.8712,8.209,456917,0
2014-12-12,8.0362,8.1514,7.9125,7.9536,331635,0
2014-12-15,7.9619,8.1106,7.4668,7.4668,572254,0
2014-12-16,7.4339,7.4668,7.0708,7.1698,844609,0
2014-12-17,7.1037,7.5989,7.0295,7.4504,1160149,0
2014-12-18,7.5164,7.632,7.3514,7.4009,742925,0
2014-12-19,7.4009,7.6731,7.3432,7.6731,544615,0
2014-12-22,7.6731,7.7557,7.4751,7.508,523371,0
2014-12-23,7.5989,7.607,7.4751,7.5247,476019,0
2014-12-24,7.508,7.632,7.4504,7.4504,264476,0
2014-12-26,7.4751,7.6153,7.4586,7.5741,434387,0
2014-12-29,7.5989,7.7144,7.2194,7.2936,1015632,0
2014-12-30,7.211,7.5824,7.1947,7.5329,642848,0
2014-12-31,7.4998,8.0774,7.4998,8.0362,768230,0
2015-01-02,8.2345,8.2345,7.8547,8.0609,207076,0
2015-01-05,8.0526,8.2668,7.8547,8.2014,220528,0
2015-01-06,8.2421,8.4818,8.0526,8.209,357045,0
2015-01-07,8.2507,8.4407,8.2176,8.3169,197593,0
2015-01-08,8.2668,8.5308,8.2668,8.4729,268420,0
2015-01-09,8.5308,8.5886,8.3329,8.515,299014,0
2015-01-12,8.6552,8.9272,8.4904,8.803,391662,0
2015-01-13,8.8274,9.0342,8.4153,8.6796,371472,0
2015-01-14,8.6796,8.6796,8.2754,8.5641,329698,0
2015-01-15,8.7694,8.9514,8.5886,8.8121,404544,0
2015-01-16,8.5808,8.8456,8.4818,8.8202,285304,0
2015-01-20,8.8202,8.9099,8.6634,8.8274,203555,0
2015-01-21,8.7876,9.605,8.7132,9.587,407381,0
2015-01-22,9.718,9.868,9.3058,9.554,306024,0
2015-01-23,9.546,9.728,9.407,9.688,179910,0
2015-01-26,9.663,10.099,9.587,10.082,329489,0
2015-01-27,9.925,9.984,9.792,9.868,316151,0
2015-01-28,9.868,9.942,9.3487,9.688,335491,0
2015-01-29,9.786,9.818,9.2902,9.768,210493,0
2015-01-30,9.875,9.875,9.546,9.654,163794,0
2015-02-02,9.736,9.76,9.522,9.76,161168,0
2015-02-03,9.893,10.19,9.694,10.024,404044,0
2015-02-04,10.067,10.091,9.3885,9.4557,264702,0
2015-02-05,9.537,9.67,9.4391,9.4459,242034,0
2015-02-06,9.504,9.504,9.299,9.3311,192802,0
2015-02-09,9.407,9.4804,9.2572,9.4459,267962,0
2015-02-10,9.4884,9.67,9.0756,9.579,250629,0
2015-02-11,9.619,9.688,9.3817,9.407,195561,0
2015-02-12,9.4557,9.736,9.4459,9.688,152851,0
2015-02-13,9.801,10.067,9.4953,9.768,260592,0
2015-02-17,9.777,10.116,9.654,10.049,291732,0
2015-02-18,10.099,10.47,10.024,10.395,295534,0
2015-02-19,10.718,11.321,10.586,11.131,904627,0
2015-02-20,11.229,11.377,10.998,11.377,526472,0
2015-02-23,11.502,11.948,11.394,11.881,802447,0
2015-02-24,11.956,12.07,11.708,12.012,703218,0
2015-02-25,12.012,12.088,11.865,11.997,537706,0
2015-02-26,11.894,11.997,11.547,11.742,490330,0
2015-02-27,11.691,11.904,11.556,11.904,266201,0
2015-03-02,11.98,12.073,11.767,11.894,234508,0
2015-03-03,11.885,12.267,11.818,12.006,445342,0
2015-03-04,12.073,12.073,11.777,11.885,175734,0
2015-03-05,11.878,12.149,11.86,12.022,271492,0
2015-03-06,12.013,12.056,11.759,11.843,246286,0
2015-03-09,11.929,11.997,11.752,11.818,204590,0
2015-03-10,11.716,11.894,11.588,11.808,313896,0
2015-03-11,11.792,11.869,11.623,11.708,114134,0
2015-03-12,11.487,11.843,11.487,11.843,231563,0
2015-03-13,11.869,12.031,11.7,11.971,305768,0
2015-03-16,11.929,12.013,11.716,11.818,156653,0
2015-03-17,11.784,11.827,11.393,11.504,228500,0
2015-03-18,11.393,11.792,11.376,11.716,168786,0
2015-03-19,11.716,11.962,11.547,11.64,150646,0
2015-03-20,11.657,11.733,11.055,11.08,343576,0
2015-03-23,11.121,11.325,11.096,11.267,188455,0
2015-03-24,11.292,11.547,11.258,11.446,143932,0
2015-03-25,11.461,11.522,10.825,10.842,377499,0
2015-03-26,10.783,11.267,10.783,11.207,176206,0
2015-03-27,11.258,11.461,11.105,11.393,189985,0
2015-03-30,11.393,11.538,11.283,11.453,185629,0
2015-03-31,11.385,11.691,11.003,11.164,262733,0
2015-04-01,11.121,11.309,11.046,11.233,118608,0
2015-04-02,11.216,11.367,10.994,11.08,211541,0
2015-04-06,11.207,11.376,11.096,11.309,138397,0
2015-04-07,11.292,11.623,11.292,11.487,171861,0
2015-04-08,11.487,11.631,11.402,11.572,183626,0
2015-04-09,11.606,11.946,11.522,11.716,245299,0
2015-04-10,11.759,11.921,11.674,11.7,193991,0
2015-04-13,11.7,11.827,11.342,11.614,215192,0
2015-04-14,11.666,11.733,11.461,11.496,176088,0
2015-04-15,11.461,11.716,11.376,11.631,203909,0
2015-04-16,11.556,11.818,11.393,11.801,207346,0
2015-04-17,11.7,11.869,11.597,11.777,213072,0
2015-04-20,11.801,11.843,11.581,11.7,208237,0
2015-04-21,11.733,11.777,11.531,11.708,135943,0
2015-04-22,11.708,11.733,11.531,11.64,117323,0
2015-04-23,11.631,11.759,11.588,11.752,131683,0
2015-04-24,11.801,11.801,11.588,11.657,129445,0
2015-04-27,11.631,11.835,11.531,11.606,121316,0
2015-04-28,11.562,11.733,11.562,11.691,120023,0
2015-04-29,11.631,11.777,11.461,11.512,200115,0
2015-04-30,11.86,12.438,11.716,12.361,476791,0
2015-05-01,12.361,13.193,12.336,13.126,613773,0
2015-05-04,13.346,13.685,12.734,12.785,1409877,0
2015-05-05,12.931,13.126,12.497,12.668,384801,0
2015-05-06,12.743,12.949,12.497,12.548,383932,0
2015-05-07,12.679,12.679,12.217,12.347,292430,0
2015-05-08,12.418,12.471,12.251,12.444,151884,0
2015-05-11,12.435,12.767,12.347,12.592,255690,0
2015-05-12,12.435,12.513,12.145,12.347,195880,0
2015-05-13,12.32,12.784,12.32,12.557,203272,0
2015-05-14,12.672,12.715,12.408,12.444,144688,0
2015-05-15,12.418,12.732,12.408,12.592,159519,0
2015-05-18,12.705,12.705,12.461,12.574,142371,0
2015-05-19,12.705,12.705,12.311,12.479,225313,0
2015-05-20,12.479,12.53,12.347,12.504,204299,0
2015-05-21,12.601,12.672,12.444,12.636,153026,0
2015-05-22,12.592,12.672,12.479,12.53,69776,0
2015-05-26,12.592,12.592,12.251,12.426,195662,0
2015-05-27,12.513,12.574,12.364,12.479,66234,0
2015-05-28,12.479,12.725,12.444,12.653,171578,0
2015-05-29,12.627,12.646,12.471,12.479,108374,0
2015-06-01,12.487,12.504,12.251,12.444,117346,0
2015-06-02,12.471,12.522,12.276,12.32,86243,0
2015-06-03,12.32,12.444,12.251,12.399,156794,0
2015-06-04,12.338,12.373,11.734,12.007,286752,0
2015-06-05,12.066,12.189,11.865,11.882,122650,0
2015-06-08,11.927,11.954,11.446,11.446,207611,0
2015-06-09,11.348,11.603,11.339,11.446,211956,0
2015-06-10,11.472,11.567,11.077,11.111,388831,0
2015-06-11,11.111,11.314,10.858,11.13,274707,0
2015-06-12,11.138,11.279,10.614,10.797,236161,0
2015-06-15,10.691,10.858,10.614,10.833,125047,0
2015-06-16,10.833,11.068,10.814,10.972,198247,0
2015-06-17,10.963,10.963,10.735,10.866,123448,0
2015-06-18,10.885,11.094,10.789,10.858,186029,0
2015-06-19,10.875,11.427,10.77,11.156,327633,0
2015-06-22,11.191,11.358,11.077,11.183,124476,0
2015-06-23,11.138,11.436,11.138,11.384,141449,0
2015-06-24,11.472,11.472,11.209,11.226,79482,0
2015-06-25,11.339,11.436,11.164,11.418,121963,0
2015-06-26,11.628,11.628,11.183,11.271,133613,0
2015-06-29,11.094,11.236,10.858,10.937,131670,0
2015-06-30,11.008,11.13,10.754,11.061,109322,0
2015-07-01,11.147,11.366,11.034,11.173,107917,0
2015-07-02,11.138,11.271,10.955,11.199,121506,0
2015-07-06,11.025,11.218,10.789,10.982,137951,0
2015-07-07,10.982,10.982,10.683,10.833,340425,0
2015-07-08,10.718,10.762,10.569,10.718,115111,0
2015-07-09,10.762,10.885,10.614,10.675,101179,0
2015-07-10,10.727,11.068,10.718,11.051,111915,0
2015-07-13,11.103,11.147,10.945,11.12,125961,0
2015-07-14,11.147,11.191,10.989,11.12,100004,0
2015-07-15,11.042,11.173,10.683,10.78,199355,0
2015-07-16,10.744,11.331,10.718,11.218,168442,0
2015-07-17,11.218,11.418,11.077,11.287,134640,0
2015-07-20,11.271,11.305,10.982,11.051,206356,0
2015-07-21,11.051,11.199,10.78,10.893,148458,0
2015-07-22,10.858,11.094,10.78,10.963,137836,0
2015-07-23,11.061,11.173,10.77,10.841,151540,0
2015-07-24,10.807,10.866,10.647,10.762,146973,0
2015-07-27,10.814,10.875,10.56,10.631,150056,0
2015-07-28,10.631,10.911,10.473,10.875,114655,0
2015-07-29,10.833,10.937,10.683,10.789,105176,0
2015-07-30,10.972,11.374,10.814,11.094,268022,0
2015-07-31,11.061,11.279,10.814,11.261,129044,0
2015-08-03,11.287,11.287,10.683,10.71,319563,0
2015-08-04,10.718,10.727,9.808,10.306,936767,0
2015-08-05,10.351,10.393,9.947,9.956,255690,0
2015-08-06,10.173,10.173,9.539,9.929,357881,0
2015-08-07,9.929,9.929,9.657,9.693,212182,0
2015-08-10,9.775,9.792,9.3399,9.4129,802736,0
2015-08-11,9.4031,9.792,9.3856,9.747,428786,0
2015-08-12,9.784,10.654,9.593,10.238,376720,0
2015-08-13,10.228,10.283,9.903,10.12,194536,0
2015-08-14,10.157,10.283,9.938,10.283,304155,0
2015-08-17,10.51,10.755,10.319,10.709,368449,0
2015-08-18,10.709,10.718,10.528,10.573,188250,0
2015-08-19,10.473,10.473,9.829,9.984,283643,0
2015-08-20,9.929,10.211,9.874,9.903,163658,0
2015-08-21,9.829,9.974,9.2678,9.747,415759,0
2015-08-24,9.1217,9.839,8.9045,9.558,543482,0
2015-08-25,10.039,10.046,9.585,9.73,223429,0
2015-08-26,9.802,9.82,9.3583,9.539,292245,0
2015-08-27,9.63,9.974,9.63,9.867,223981,0
2015-08-28,9.847,10.301,9.802,10.011,202035,0
2015-08-31,10.056,10.374,9.847,10.102,215819,0
2015-09-01,10.011,10.283,10.011,10.102,324227,0
2015-09-02,10.183,10.183,9.947,9.947,279673,0
2015-09-03,9.965,10.329,9.965,10.228,271733,0
2015-09-04,10.147,10.274,10.001,10.183,114803,0
2015-09-08,10.31,10.356,10.147,10.157,120207,0
2015-09-09,10.255,10.338,10.029,10.066,123956,0
2015-09-10,9.984,10.228,9.974,10.12,174939,0
2015-09-11,10.083,10.165,10.039,10.157,176449,0
2015-09-14,10.173,10.191,9.812,9.812,267763,0
2015-09-15,9.812,10.165,9.792,9.912,364149,0
2015-09-16,9.956,10.075,9.612,9.63,291363,0
2015-09-17,9.702,10.329,9.702,10.301,313532,0
2015-09-18,10.191,10.301,10.001,10.274,427780,0
2015-09-21,10.274,10.283,9.947,9.947,233244,0
2015-09-22,9.884,9.938,9.521,9.63,424802,0
2015-09-23,9.667,9.693,9.1763,9.62,357752,0
2015-09-24,9.539,9.539,8.9411,9.2036,303114,0
2015-09-25,9.2036,9.2757,8.9957,9.1311,205232,0
2015-09-28,9.0586,9.1585,8.705,8.9135,293253,0
2015-09-29,8.9135,9.0492,8.5418,8.5782,217364,0
2015-09-30,8.6143,8.705,8.4511,8.4784,267211,0
2015-10-01,8.4784,8.841,8.3877,8.841,196080,0
2015-10-02,8.705,8.8592,8.5782,8.7323,366023,0
2015-10-05,8.7413,9.575,8.7413,9.4303,318600,0
2015-10-06,9.4478,9.757,9.2951,9.4303,188471,0
2015-10-07,9.4031,9.667,9.1039,9.3311,248683,0
2015-10-08,9.2951,9.512,9.1585,9.3671,190455,0
2015-10-09,9.3487,9.648,9.2484,9.4401,172370,0
2015-10-12,9.3856,9.4401,9.1763,9.3487,123381,0
2015-10-13,9.3399,9.3944,9.2129,9.3126,192220,0
2015-10-14,9.2484,9.521,9.2214,9.4129,116346,0
2015-10-15,9.4207,9.558,9.3311,9.3944,104215,0
2015-10-16,9.3856,9.4478,9.2309,9.2582,134985,0
2015-10-19,9.2214,9.4478,9.149,9.2309,133441,0
2015-10-20,9.2951,9.3583,9.1858,9.2678,90090,0
2015-10-21,9.3029,9.3029,9.022,9.0681,214827,0
2015-10-22,9.022,9.3214,9.022,9.1039,152298,0
2015-10-23,9.149,9.2678,9.0954,9.2214,119655,0
2015-10-26,9.1678,9.3487,8.9317,8.9589,186043,0
2015-10-27,8.9862,8.9862,8.587,8.6778,287502,0
2015-10-28,8.6688,9.0492,8.587,9.0492,422156,0
2015-10-29,8.0612,8.7957,8.0159,8.5599,1061234,0
2015-10-30,8.4965,8.5146,8.1156,8.2698,549310,0
2015-11-02,8.306,8.5962,8.161,8.4874,276413,0
2015-11-03,8.4511,8.5055,8.297,8.424,190455,0
2015-11-04,8.3785,8.4329,8.0702,8.0885,358787,0
2015-11-05,8.0885,8.161,7.9343,8.0521,212843,0
2015-11-06,7.9434,8.0341,7.7892,7.8345,305479,0
2015-11-09,7.7892,8.0885,7.7802,8.0159,275474,0
2015-11-10,8.0341,8.0341,7.8074,7.898,278350,0
2015-11-11,7.8889,7.8889,7.7258,7.7258,240082,0
2015-11-12,7.7167,7.7438,7.4899,7.6532,298200,0
2015-11-13,7.5716,7.8708,7.5352,7.7438,131123,0
2015-11-16,7.7076,7.88,7.626,7.6984,227179,0
2015-11-17,7.626,7.7982,7.626,7.6804,152408,0
2015-11-18,7.6622,7.771,7.4355,7.6622,230267,0
2015-11-19,7.6895,7.6895,7.3449,7.4899,242840,0
2015-11-20,7.508,7.5716,7.4174,7.4991,242949,0
2015-11-23,7.3902,7.7529,7.3721,7.626,287944,0
2015-11-24,7.5806,7.88,7.5352,7.8436,190234,0
2015-11-25,7.8163,7.9252,7.7348,7.8527,169282,0
2015-11-27,7.8527,7.8527,7.6984,7.762,61317,0
2015-11-30,7.7076,8.0612,7.7076,7.8345,207769,0
2015-12-01,7.7982,8.0612,7.7982,7.88,151316,0
2015-12-02,7.8436,7.9705,7.6622,7.7076,198221,0
2015-12-03,7.6712,7.7529,7.5716,7.6078,172079,0
2015-12-04,7.6169,7.6984,7.4355,7.5535,243720,0
2015-12-07,7.5263,7.5352,7.0547,7.0728,421273,0
2015-12-08,6.9369,7.6169,6.9369,7.5806,360241,0
2015-12-09,7.626,7.7076,7.3449,7.4899,278791,0
2015-12-10,7.481,7.481,7.3358,7.3993,193212,0
2015-12-11,7.2904,7.2904,7.0184,7.091,232693,0
2015-12-14,7.0728,7.0728,6.6648,6.701,396546,0
2015-12-15,6.7918,6.9005,6.7192,6.8371,203248,0
2015-12-16,6.8462,6.9095,6.7554,6.8734,148329,0
2015-12-17,6.8462,7.0637,6.7373,6.7373,287172,0
2015-12-18,6.7102,6.8643,6.4925,6.4925,425243,0
2015-12-21,6.5288,6.6738,6.4471,6.4653,277687,0
2015-12-22,6.4835,6.7827,6.4835,6.7192,275213,0
2015-12-23,6.7464,7.1998,6.7464,7.1362,291804,0
2015-12-24,7.091,7.417,6.9821,7.3902,193657,0
2015-12-28,7.2724,7.2874,7.091,7.1272,312841,0
2015-12-29,7.1182,7.2995,7.1092,7.1092,236770,0
2015-12-30,7.0366,7.2542,7.0275,7.0456,220731,0
2015-12-31,7.0275,7.2813,7.0094,7.2633,307652,0
2016-01-04,6.9821,7.2452,6.8008,7.2269,366352,0
2016-01-05,7.218,7.218,6.9187,6.9913,116375,0
2016-01-06,6.9187,6.9369,6.8099,6.8551,234796,0
2016-01-07,6.7918,6.867,6.6195,6.6466,158396,0
2016-01-08,6.6466,6.8551,6.6285,6.6466,157095,0
2016-01-11,6.6195,6.6684,6.3293,6.3746,238284,0
2016-01-12,6.4471,6.4817,5.983,6.0391,402972,0
2016-01-13,5.9937,6.1206,5.7579,5.8488,270950,0
2016-01-14,5.8033,5.8269,5.4112,5.5404,423574,0
2016-01-15,5.359,5.4226,5.1604,5.223,352063,0
2016-01-19,5.223,5.3137,4.8693,4.9329,393813,0
2016-01-20,4.8149,4.8693,4.3254,4.425,703688,0
2016-01-21,4.3979,4.6426,4.3979,4.5428,359660,0
2016-01-22,4.6246,4.9963,4.6246,4.9419,195807,0
2016-01-25,4.8965,4.969,4.6518,4.6518,156502,0
2016-01-26,4.6518,4.9419,4.5428,4.8603,231866,0
2016-01-27,4.7969,4.8966,4.6972,4.7333,106171,0
2016-01-28,4.7333,4.8149,4.6064,4.7244,98999,0
2016-01-29,4.7152,4.9329,4.7152,4.9329,145982,0
2016-02-01,4.9329,4.9418,4.7605,4.8513,122396,0
2016-02-02,4.7787,4.8331,4.5973,4.6337,131850,0
2016-02-03,4.679,4.8149,4.5248,4.8059,197104,0
2016-02-04,4.7515,5.486,4.7515,5.4406,317744,0
2016-02-05,5.486,5.5494,5.2684,5.5313,196268,0
2016-02-08,5.4406,5.4406,4.8603,4.9963,252738,0
2016-02-09,4.9782,5.0653,4.7878,4.8059,144173,0
2016-02-10,4.8059,4.8087,4.6698,4.7152,166109,0
2016-02-11,4.7061,4.8149,4.6427,4.7152,118941,0
2016-02-12,4.7152,4.9602,4.7152,4.7787,131491,0
2016-02-16,4.7787,4.8258,4.4705,4.7696,277708,0
2016-02-17,4.9057,6.0301,4.8693,5.2684,449216,0
2016-02-18,6.0391,7.2542,5.7036,5.8669,1011553,0
2016-02-19,5.8941,6.1297,5.5494,5.8941,433487,0
2016-02-22,6.0029,7.0003,5.9847,6.6648,574659,0
2016-02-23,6.7102,6.9277,6.4563,6.8008,312465,0
2016-02-24,6.692,6.9641,6.4471,6.7192,376178,0
2016-02-25,6.5874,6.7944,6.418,6.6063,217675,0
2016-02-26,6.7098,6.7337,6.3992,6.5121,164326,0
2016-02-29,6.5121,6.8133,6.5028,6.6157,141754,0
2016-03-01,6.6345,6.8791,6.5968,6.6157,189143,0
2016-03-02,6.6345,7.0956,6.6345,6.9169,266043,0
2016-03-03,7.011,7.2463,6.7379,6.785,231315,0
2016-03-04,6.8415,7.058,6.7926,7.0203,275291,0
2016-03-07,7.218,7.5003,6.9586,7.0015,375401,0
2016-03-08,7.1522,7.1709,6.7286,6.7379,443590,0
2016-03-09,6.9639,7.0768,6.7945,6.9639,180085,0
2016-03-10,6.898,6.9497,6.6909,6.8698,197078,0
2016-03-11,6.9732,7.011,6.7569,6.8039,205903,0
2016-03-14,6.8039,6.8979,6.6533,6.7098,354893,0
2016-03-15,6.8228,6.8228,6.4463,6.5121,287402,0
2016-03-16,6.4839,6.6274,6.1452,6.6157,373508,0
2016-03-17,6.6721,6.7474,6.6157,6.6628,228430,0
2016-03-18,6.6815,6.8791,6.5874,6.5874,367134,0
2016-03-21,6.5874,6.8228,6.5121,6.7379,227883,0
2016-03-22,6.7569,7.0955,6.6533,7.0486,248782,0
2016-03-23,6.9827,7.1803,6.9356,7.0956,236100,0
2016-03-24,7.0768,7.4781,6.9357,7.4345,194141,0
2016-03-28,7.4721,7.6603,7.3496,7.632,210784,0
2016-03-29,7.632,8.0838,7.344,7.9049,325117,0
2016-03-30,7.9238,8.2343,7.839,8.0931,286506,0
2016-03-31,8.112,8.319,7.8673,7.8673,232351,0
2016-04-01,7.7639,7.8955,7.425,7.6038,326228,0
2016-04-04,7.6038,7.7449,7.3121,7.3309,318300,0
2016-04-05,7.3026,7.505,7.1428,7.5003,272732,0
2016-04-06,7.6414,7.6555,7.2368,7.3309,455696,0
2016-04-07,7.2555,7.378,7.1427,7.3026,269396,0
2016-04-08,7.3214,7.4908,7.011,7.0392,448831,0
2016-04-11,7.1614,7.2463,6.9639,7.0673,161878,0
2016-04-12,7.2085,7.3309,6.9262,7.058,378888,0
2016-04-13,7.0673,7.1897,6.9827,7.058,294976,0
2016-04-14,7.2273,7.2273,6.6909,6.7192,735024,0
2016-04-15,6.7286,7.0203,6.6158,6.9827,488628,0
2016-04-18,6.9169,6.9365,6.6909,6.8039,197104,0
2016-04-19,6.8415,6.9639,6.785,6.8698,503258,0
2016-04-20,6.8604,6.9356,6.7569,6.8321,462211,0
2016-04-21,6.898,7.0015,6.8321,6.9169,248671,0
2016-04-22,6.9262,7.1991,6.9262,7.0956,270521,0
2016-04-25,7.1522,7.1992,7.0392,7.1522,172238,0
2016-04-26,7.1709,7.5473,7.1336,7.5003,296751,0
2016-04-27,7.5003,7.7562,7.1992,7.632,348841,0
2016-04-28,7.7639,8.3661,7.5379,8.0838,748708,0
2016-04-29,8.2061,8.319,7.999,8.1872,366736,0
2016-05-02,8.319,8.432,8.0771,8.2813,370519,0
2016-05-03,8.3096,8.3284,8.0085,8.0367,374172,0
2016-05-04,8.0085,8.1213,7.6038,7.7168,590713,0
2016-05-05,7.8724,7.9892,7.6876,7.9698,339281,0
2016-05-06,7.9794,8.0475,7.7849,7.8724,201054,0
2016-05-09,7.8238,7.8627,7.6292,7.6876,166225,0
2016-05-10,7.7849,8.1935,7.707,8.1352,267764,0
2016-05-11,8.2324,8.5633,8.0671,8.3103,376514,0
2016-05-12,8.3298,8.4679,7.7849,7.8432,200458,0
2016-05-13,7.7849,7.96,7.7459,7.8821,166230,0
2016-05-16,8.2228,8.3103,7.8043,7.9503,262008,0
2016-05-17,8.106,8.3395,7.9017,8.1254,279126,0
2016-05-18,8.0281,8.1741,7.8821,7.9308,157676,0
2016-05-19,7.8627,8.1935,7.8627,8.1839,190994,0
2016-05-20,8.4076,8.7385,8.3201,8.6412,625140,0
2016-05-23,8.6412,9.0645,8.6412,8.8358,437425,0
2016-05-24,8.8358,9.0013,8.7677,8.8747,302332,0
2016-05-25,8.8553,8.9915,8.612,8.9039,307821,0
2016-05-26,8.9234,9.0013,8.8066,8.9915,212697,0
2016-05-27,8.9039,9.0013,8.8554,8.9234,158485,0
2016-05-31,8.9331,8.9627,8.5342,8.7093,222465,0
2016-06-01,8.7093,8.9039,8.5146,8.9039,179558,0
2016-06-02,8.9136,9.0888,8.9136,9.0888,206324,0
2016-06-03,9.118,9.1862,9.0013,9.0694,168726,0
2016-06-06,9.0498,9.2786,8.9916,9.2153,260165,0
2016-06-07,9.2445,9.4874,9.1862,9.3418,211373,0
2016-06-08,9.3029,9.3807,9.1472,9.1764,328801,0
2016-06-09,9.0694,9.2445,8.7872,8.8261,236835,0
2016-06-10,8.7482,8.7677,8.5146,8.5244,436054,0
2016-06-13,8.4174,8.5827,8.3492,8.3784,185438,0
2016-06-14,8.3492,8.4562,7.5318,7.9211,662287,0
2016-06-15,7.9308,8.252,7.8821,7.9308,228629,0
2016-06-16,7.7946,7.9794,7.7946,7.9017,115393,0
2016-06-17,7.9017,8.0184,7.7264,7.7362,519929,0
2016-06-20,7.8724,8.0379,7.6972,7.8335,205165,0
2016-06-21,7.7849,7.9112,7.5221,7.6389,243851,0
2016-06-22,7.6194,7.8432,7.6194,7.7362,122534,0
2016-06-23,7.814,8.0087,7.7946,7.96,256511,0
2016-06-24,7.7362,7.8627,7.5614,7.6876,187229,0
2016-06-27,7.5805,7.6064,7.1718,7.308,300217,0
2016-06-28,7.5902,7.7653,7.5221,7.7362,184187,0
2016-06-29,7.7459,8.0281,7.7459,7.96,167308,0
2016-06-30,7.9698,7.9989,7.8043,7.9503,180515,0
2016-07-01,7.8238,8.106,7.8238,8.0865,158439,0
2016-07-05,8.0475,8.1643,7.8724,7.9405,185768,0
2016-07-06,7.9017,7.9892,7.7946,7.9308,174779,0
2016-07-07,7.9211,8.0379,7.7188,7.8238,136959,0
2016-07-08,7.814,7.9319,7.7557,7.8238,157476,0
2016-07-11,7.9308,7.9794,7.8335,7.8432,158581,0
2016-07-12,7.9308,8.1839,7.8432,7.8724,153025,0
2016-07-13,7.8919,7.9892,7.8335,7.8724,149783,0
2016-07-14,7.853,8.0281,7.7362,7.7362,298873,0
2016-07-15,7.7751,7.8781,7.7362,7.7362,162858,0
2016-07-18,7.7362,7.9308,7.415,7.8821,388714,0
2016-07-19,7.8821,7.9892,7.7071,7.8335,188116,0
2016-07-20,7.8335,7.9794,7.737,7.9698,123143,0
2016-07-21,7.853,7.9698,7.7946,7.7946,128626,0
2016-07-22,7.7849,7.8821,7.707,7.7653,158285,0
2016-07-25,7.7849,7.8627,7.707,7.853,190395,0
2016-07-26,7.814,7.9211,7.7751,7.7946,163407,0
2016-07-27,7.7946,7.8919,7.7653,7.7849,202206,0
2016-07-28,7.5902,7.6389,7.017,7.2497,719651,0
2016-07-29,7.2886,7.3859,7.1037,7.1134,284917,0
2016-08-01,7.1037,7.3372,7.055,7.2788,604525,0
2016-08-02,7.2594,7.3761,7.0745,7.2982,328606,0
2016-08-03,7.2982,7.3469,7.1524,7.2788,237922,0
2016-08-04,7.1593,7.3884,6.771,6.8108,531026,0
2016-08-05,6.8208,6.9602,6.7313,6.8208,244262,0
2016-08-08,6.771,6.9501,6.6469,6.7312,264079,0
2016-08-09,6.6714,6.779,6.5918,6.6714,306263,0
2016-08-10,6.7212,6.771,6.5818,6.6216,192824,0
2016-08-11,6.6216,6.6913,6.5719,6.5719,150267,0
2016-08-12,6.6316,6.6913,6.532,6.6117,294347,0
2016-08-15,6.6017,6.9204,6.5519,6.9004,421767,0
2016-08-16,6.9403,7.1294,6.8307,6.8407,295111,0
2016-08-17,6.8706,6.9602,6.6864,6.9403,299536,0
2016-08-18,6.9303,6.9542,6.771,6.8009,211600,0
2016-08-19,6.7909,6.8606,6.7411,6.8009,179765,0
2016-08-22,6.7411,6.9204,6.6316,6.6416,343616,0
2016-08-23,6.6615,6.7212,6.4723,6.5818,445249,0
2016-08-24,6.5818,6.6029,6.4623,6.5121,272081,0
2016-08-25,6.4723,6.5121,6.2734,6.3727,254952,0
2016-08-26,6.3428,6.3428,5.7952,5.845,776776,0
2016-08-29,5.845,5.9917,5.6362,5.6657,673626,0
2016-08-30,5.6657,6.1885,5.6259,5.9545,706170,0
2016-08-31,5.9744,6.1337,5.8251,5.9645,176096,0
2016-09-01,6.0242,6.0342,5.83,5.845,103142,0
2016-09-02,5.8649,6.0839,5.8499,5.9943,161848,0
2016-09-06,5.9346,6.064,5.9097,5.9645,194009,0
2016-09-07,5.9246,5.9645,5.835,5.8549,349276,0
2016-09-08,5.8151,5.9147,5.7056,5.835,275598,0
2016-09-09,5.8251,5.9147,5.6857,5.6857,235631,0
2016-09-12,5.6757,5.6857,5.5363,5.5363,339392,0
2016-09-13,5.4865,5.5064,5.128,5.1977,648233,0
2016-09-14,5.148,5.1778,5.0285,5.1081,442073,0
2016-09-15,5.0683,5.1081,4.9687,5.0086,342802,0
2016-09-16,4.9787,5.2575,4.9687,5.2575,425697,0
2016-09-19,5.3371,5.5263,5.2575,5.4168,368151,0
2016-09-20,5.4566,5.5064,5.1081,5.1081,401548,0
2016-09-21,5.1579,5.2276,5.0783,5.138,186248,0
2016-09-22,5.1679,5.2674,5.1593,5.1679,163692,0
2016-09-23,5.128,5.2371,5.1056,5.1977,186869,0
2016-09-26,5.1181,5.3272,5.1082,5.2376,175866,0
2016-09-27,5.1778,5.2416,5.128,5.1977,133384,0
2016-09-28,5.1977,5.2774,5.128,5.2475,134886,0
2016-09-29,5.2774,5.2973,5.1778,5.2276,88946,0
2016-09-30,5.2973,5.3471,5.1679,5.2774,284163,0
2016-10-03,5.2774,5.4067,5.239,5.2674,234540,0
2016-10-04,5.2276,5.4019,5.1977,5.2774,233685,0
2016-10-05,5.2774,5.7155,5.2356,5.5861,530040,0
2016-10-06,5.5861,5.685,5.377,5.4068,208625,0
2016-10-07,5.4765,5.4765,5.1828,5.2774,292917,0
2016-10-10,5.367,5.4068,5.2077,5.2077,243031,0
2016-10-11,5.2774,5.3222,4.9289,4.9687,677855,0
2016-10-12,4.9787,5.0275,4.8136,4.8492,488421,0
2016-10-13,4.8393,4.9388,4.7297,4.8492,293219,0
2016-10-14,4.8592,4.9687,4.6401,4.7297,527820,0
2016-10-17,4.68,4.7596,4.5505,4.5804,270866,0
2016-10-18,4.6302,4.8592,4.5804,4.8393,235544,0
2016-10-19,4.8194,5.0683,4.8094,5.0583,202299,0
2016-10-20,5.0783,5.1579,5.0384,5.138,226061,0
2016-10-21,5.128,5.1977,5.0583,5.128,160410,0
2016-10-24,5.138,5.1579,5.0733,5.0783,173688,0
2016-10-25,5.138,5.1878,5.1081,5.1081,235511,0
2016-10-26,5.0783,5.1679,4.6202,4.7297,493825,0
2016-10-27,4.3812,5.0384,4.3812,5.0185,949097,0
2016-10-28,5.0484,5.0484,4.9388,5.0086,503876,0
2016-10-31,4.9388,4.9687,4.5256,4.5406,564117,0
2016-11-01,4.5007,4.7198,4.4908,4.5406,332239,0
2016-11-02,4.4908,4.5406,4.3115,4.431,408449,0
2016-11-03,4.4111,4.4509,4.0327,4.1223,748425,0
2016-11-04,4.1124,4.2319,4.0627,4.1821,285905,0
2016-11-07,4.2518,4.3314,4.0327,4.0427,245012,0
2016-11-08,4.0427,4.2418,4.0327,4.2219,273792,0
2016-11-09,4.2219,4.5605,4.203,4.5605,339436,0
2016-11-10,4.5605,4.7297,4.5107,4.66,311903,0
2016-11-11,4.66,4.7696,4.5903,4.6899,135308,0
2016-11-14,4.6899,4.8691,4.6003,4.6103,205173,0
2016-11-15,4.5903,4.7497,4.4808,4.6103,253952,0
2016-11-16,4.6103,4.6999,4.4709,4.6501,229980,0
2016-11-17,4.6501,4.7591,4.4908,4.5605,275901,0
2016-11-18,4.6302,5.0484,4.5615,5.0185,464613,0
2016-11-21,5.1778,5.2674,5.0484,5.138,522910,0
2016-11-22,5.2177,5.2475,4.8492,4.9488,370466,0
2016-11-23,4.9787,5.0583,4.8293,4.9588,176337,0
2016-11-25,4.9588,5.0783,4.9289,5.0583,116497,0
2016-11-28,5.0683,5.0683,4.8891,4.8891,240301,0
2016-11-29,4.8791,4.9787,4.8194,4.909,181025,0
2016-11-30,4.9687,5.0285,4.8592,4.9289,186051,0
2016-12-01,4.9289,4.9936,4.8194,4.8592,167201,0
2016-12-02,4.8194,4.9787,4.8194,4.9388,560760,0
2016-12-05,4.9588,5.2276,4.9588,5.1977,657672,0
2016-12-06,5.2575,5.3706,5.148,5.1977,581829,0
2016-12-07,5.1878,5.5662,5.1878,5.377,678720,0
2016-12-08,5.3869,5.5721,5.377,5.4467,444364,0
2016-12-09,5.4467,5.7952,5.4367,5.7056,621486,0
2016-12-12,5.7753,5.845,5.4367,5.6657,637341,0
2016-12-13,5.5861,5.8251,5.5861,5.6956,621617,0
2016-12-14,5.6757,5.7354,5.3969,5.4367,344766,0
2016-12-15,5.4965,5.6259,5.377,5.4168,276170,0
2016-12-16,5.3969,5.6259,5.377,5.6259,362852,0
2016-12-19,5.5363,5.7354,5.5065,5.7255,462123,0
2016-12-20,5.6757,5.9246,5.6326,5.8251,367687,0
2016-12-21,5.7554,6.0043,5.7454,5.9844,515028,0
2016-12-22,5.9744,6.3428,5.9655,6.1337,629979,0
2016-12-23,6.1138,6.3406,6.079,6.2034,400681,0
2016-12-27,6.2034,6.313,5.9445,6.1337,319781,0
2016-12-28,6.1337,6.1736,5.8951,6.0342,430440,0
2016-12-29,6.0541,6.1536,6.0152,6.1437,372973,0
2016-12-30,6.0939,6.1645,5.9545,5.9844,410951,0
2017-01-03,6.0541,6.3229,6.0441,6.303,346778,0
2017-01-04,6.3329,6.3942,6.2233,6.3428,161622,0
2017-01-05,6.2831,6.5817,6.2532,6.542,412353,0
2017-01-06,6.6017,6.6017,6.2831,6.4026,264584,0
2017-01-09,6.4325,6.4325,6.1835,6.3229,215775,0
2017-01-10,6.3229,6.3926,6.2034,6.293,124070,0
2017-01-11,6.2731,6.4424,6.2233,6.3229,295095,0
2017-01-12,6.293,6.3428,6.2632,6.313,180999,0
2017-01-13,6.2731,6.4225,6.2333,6.3428,213745,0
2017-01-17,6.4026,6.9004,6.2731,6.6316,1365028,0
2017-01-18,6.6714,6.7212,6.4125,6.4225,466816,0
2017-01-19,6.4822,6.542,6.1039,6.1238,335823,0
2017-01-20,6.1736,6.4713,6.1736,6.4325,405580,0
2017-01-23,6.4225,6.4723,6.3229,6.4325,230334,0
2017-01-24,6.4623,6.8706,6.4026,6.8606,397821,0
2017-01-25,6.8706,6.9204,6.6913,6.7013,247534,0
2017-01-26,6.6017,6.7346,6.3727,6.4723,478498,0
2017-01-27,6.4822,6.6515,6.4424,6.6117,228617,0
2017-01-30,6.5619,6.6117,6.3926,6.4822,130583,0
2017-01-31,6.4325,6.531,6.293,6.3229,181480,0
2017-02-01,6.2731,6.6117,6.2704,6.6017,2400136,0
2017-02-02,6.5719,6.6017,6.3229,6.3628,162183,0
2017-02-03,6.3727,6.4822,6.2731,6.303,197993,0
2017-02-06,6.2134,6.2532,6.0441,6.1736,273220,0
2017-02-07,6.1736,6.1835,5.8499,6.064,795808,0
2017-02-08,6.0043,6.1536,5.9545,6.1039,149338,0
2017-02-09,6.1636,6.1736,6.074,6.1238,2200237,0
2017-02-10,6.0939,6.1437,6.0192,6.0939,175196,0
2017-02-13,6.1039,6.1835,6.0491,6.1138,1302630,0
2017-02-14,6.0939,6.1238,5.8949,6.0939,459939,0
2017-02-15,6.0441,6.1477,5.9147,5.9545,379608,0
2017-02-16,5.835,5.8748,5.128,5.7554,1137565,0
2017-02-17,5.7056,5.84,5.6359,5.8151,337715,0
2017-02-21,5.7255,5.7454,5.5164,5.6159,678018,0
2017-02-22,5.5164,5.7653,5.5164,5.6558,782808,0
2017-02-23,5.606,5.6857,5.2674,5.3471,1027411,0
2017-02-24,5.2874,5.367,5.2376,5.2973,200156,0
2017-02-27,5.3172,5.3172,5.0534,5.138,423012,0
2017-02-28,5.0982,5.2671,5.0932,5.1679,558815,0
2017-03-01,5.128,5.2973,5.128,5.1778,1892329,0
2017-03-02,5.1679,5.2575,5.1145,5.2177,300029,0
2017-03-03,5.1878,5.2774,5.1579,5.1778,252429,0
2017-03-06,5.148,5.148,4.8492,4.8691,546867,0
2017-03-07,4.8393,4.8691,4.6899,4.7198,694074,0
2017-03-08,4.7098,4.7497,4.5306,4.7397,942457,0
2017-03-09,4.7397,4.9388,4.6103,4.68,569242,0
2017-03-10,4.7098,4.7098,4.4908,4.5306,391841,0
2017-03-13,4.5306,4.5367,4.4709,4.5206,341397,0
2017-03-14,4.4908,4.5206,4.2916,4.3613,364369,0
2017-03-15,4.3812,4.4509,4.2817,4.4211,365843,0
2017-03-16,4.4111,4.6202,4.3912,4.6103,257312,0
2017-03-17,4.6103,4.7795,4.441,4.4808,746242,0
2017-03-20,4.8492,4.9687,4.7805,4.8592,593525,0
2017-03-21,4.899,4.9289,4.6501,4.7297,360142,0
2017-03-22,4.7397,4.7994,4.6003,4.7795,229856,0
2017-03-23,4.7895,4.9289,4.7298,4.8691,288480,0
2017-03-24,4.8691,4.909,4.6351,4.6501,201263,0
2017-03-27,4.6003,4.6322,4.4808,4.5605,394623,0
2017-03-28,4.5406,4.7497,4.5007,4.7098,302218,0
2017-03-29,4.68,4.8443,4.6302,4.7795,241120,0
2017-03-30,4.8293,4.8293,4.68,4.7497,188247,0
2017-03-31,4.7098,4.7497,4.6302,4.6302,125007,0
2017-04-03,4.6202,4.6501,4.5007,4.5505,194943,0
2017-04-04,4.5306,4.6103,4.5007,4.6003,133632,0
2017-04-05,4.6103,4.67,4.4908,4.5107,173036,0
2017-04-06,4.4908,4.6501,4.4808,4.6202,166574,0
2017-04-07,4.6003,4.8194,4.5107,4.7297,448006,0
2017-04-10,4.7198,5.0583,4.66,5.0285,464181,0
2017-04-11,5.0185,5.0185,4.8393,4.9289,228566,0
2017-04-12,4.9289,4.9396,4.67,4.7098,267000,0
2017-04-13,4.6999,4.7795,4.5903,4.6999,220537,0
2017-04-17,4.67,4.8443,4.5903,4.7297,199356,0
2017-04-18,4.7098,4.9189,4.6999,4.7994,171162,0
2017-04-19,4.7596,4.7795,4.6202,4.6401,499800,0
2017-04-20,4.6202,4.67,4.4908,4.5306,239739,0
2017-04-21,4.5107,4.6501,4.4908,4.6401,174174,0
2017-04-24,4.6501,4.7197,4.4808,4.5505,184146,0
2017-04-25,4.5704,4.8125,4.5704,4.7497,269072,0
2017-04-26,4.7098,4.8094,4.6501,4.6899,245863,0
2017-04-27,4.7397,5.0285,4.66,4.9189,564735,0
2017-04-28,4.8791,4.9986,4.8492,4.8891,242767,0
2017-05-01,4.8592,4.9189,4.6899,4.8293,606018,0
2017-05-02,4.7895,4.9388,4.7469,4.7895,362139,0
2017-05-03,4.7497,4.8194,4.6003,4.67,335532,0
2017-05-04,4.67,4.71,4.49,4.53,362375,0
2017-05-05,4.52,4.75,4.5024,4.72,115185,0
2017-05-08,4.66,4.85,4.626,4.73,234076,0
2017-05-09,4.7,4.76,4.531,4.58,190965,0
2017-05-10,4.58,4.9,4.58,4.8,298228,0
2017-05-11,4.78,4.79,4.631,4.72,85120,0
2017-05-12,4.65,4.6755,4.54,4.59,162766,0
2017-05-15,4.6,4.75,4.5942,4.67,177328,0
2017-05-16,4.63,4.8,4.6,4.69,289236,0
2017-05-17,4.58,4.85,4.5769,4.76,256854,0
2017-05-18,4.75,4.9479,4.75,4.76,261531,0
2017-05-19,4.75,4.87,4.65,4.7,454370,0
2017-05-22,4.7,4.75,4.62,4.69,331115,0
2017-05-23,4.69,4.755,4.63,4.74,152664,0
2017-05-24,4.74,4.81,4.66,4.78,552750,0
2017-05-25,4.73,4.78,4.46,4.48,406447,0
2017-05-26,4.5,4.6,4.41,4.41,230194,0
2017-05-30,4.4,4.45,4.01,4.01,571354,0
2017-05-31,4,4.015,3.79,3.83,580061,0
2017-06-01,3.82,4,3.82,3.89,333141,0
2017-06-02,3.89,3.95,3.76,3.78,378909,0
2017-06-05,3.76,3.76,3.3801,3.57,695816,0
2017-06-06,3.53,3.99,3.53,3.94,287708,0
2017-06-07,3.95,4.06,3.88,4.03,368541,0
2017-06-08,4,4.23,3.97,4.06,262460,0
2017-06-09,4.07,4.13,4.02,4.08,154725,0
2017-06-12,4.08,4.19,3.85,3.87,254795,0
2017-06-13,3.87,4.13,3.87,4.04,172052,0
2017-06-14,4.03,4.07,3.85,3.94,93718,0
2017-06-15,3.9,4.03,3.75,3.83,96615,0
2017-06-16,3.8,3.89,3.77,3.86,128463,0
2017-06-19,3.87,3.99,3.85,3.9,2902400,0
2017-06-20,3.85,3.898,3.635,3.68,271086,0
2017-06-21,3.66,3.72,3.54,3.57,264505,0
2017-06-22,3.54,3.7,3.5,3.52,238336,0
2017-06-23,3.52,3.749,3.52,3.69,126236,0
2017-06-26,3.72,3.75,3.6065,3.62,154237,0
2017-06-27,3.65,3.65,3.55,3.57,305979,0
2017-06-28,3.61,3.67,3.56,3.6,214100,0
2017-06-29,3.62,3.66,3.55,3.56,148412,0
2017-06-30,3.57,3.585,3.44,3.49,425127,0
2017-07-03,3.5,3.93,3.5,3.89,319655,0
2017-07-05,3.9,3.9264,3.5,3.52,229800,0
2017-07-06,3.62,3.72,3.58,3.62,213669,0
2017-07-07,3.58,3.6,3.43,3.47,309182,0
2017-07-10,3.44,3.63,3.41,3.56,321168,0
2017-07-11,3.58,3.63,3.44,3.57,127294,0
2017-07-12,3.61,3.67,3.51,3.53,212672,0
2017-07-13,3.52,3.63,3.52,3.59,140158,0
2017-07-14,3.58,3.82,3.58,3.7,221213,0
2017-07-17,3.71,3.849,3.7016,3.74,114183,0
2017-07-18,3.75,3.8,3.6594,3.72,84327,0
2017-07-19,3.68,3.9,3.68,3.83,250197,0
2017-07-20,3.83,4.08,3.83,3.92,284009,0
2017-07-21,3.91,4.07,3.88,4,123095,0
2017-07-24,3.97,4,3.81,3.85,110130,0
2017-07-25,3.85,4.05,3.8268,3.93,154451,0
2017-07-26,4,4,3.7,3.77,200109,0
2017-07-27,3.61,3.7141,3.49,3.51,407139,0
2017-07-28,3.5,3.7,3.5,3.53,211155,0
2017-07-31,3.53,3.69,3.53,3.63,184988,0
2017-08-01,3.63,3.65,3.54,3.56,127714,0
2017-08-02,3.54,3.66,3.48,3.48,146266,0
2017-08-03,3.5,3.55,3.395,3.4,280707,0
2017-08-04,3.41,3.4718,3.33,3.34,231870,0
2017-08-07,3.33,3.5,3.3,3.5,243434,0
2017-08-08,3.48,3.5,3.16,3.28,385498,0
2017-08-09,3.2,3.33,3.18,3.22,222281,0
2017-08-10,3.2,3.28,3.09,3.12,233121,0
2017-08-11,3.04,3.2,3.02,3.17,179695,0
2017-08-14,3.17,3.19,3.02,3.08,150773,0
2017-08-15,3.07,3.3,3.0502,3.13,299560,0
2017-08-16,3.13,3.2,3.09,3.11,177537,0
2017-08-17,3.09,3.15,2.85,2.86,501814,0
2017-08-18,2.86,2.92,2.85,2.87,262536,0
2017-08-21,2.83,2.885,2.78,2.81,298872,0
2017-08-22,2.8,2.85,2.75,2.82,704926,0
2017-08-23,2.81,2.88,2.75,2.86,274375,0
2017-08-24,2.86,2.864,2.65,2.65,532663,0
2017-08-25,2.7,2.74,2.645,2.66,229273,0
2017-08-28,2.68,2.7,2.62,2.69,89832,0
2017-08-29,2.66,2.722,2.59,2.66,144220,0
2017-08-30,2.63,2.66,2.58,2.6,187781,0
2017-08-31,2.61,2.66,2.6,2.61,140622,0
2017-09-01,2.62,2.85,2.62,2.8,398609,0
2017-09-05,2.8,2.8,2.62,2.66,93690,0
2017-09-06,2.65,2.88,2.61,2.87,200961,0
2017-09-07,2.87,2.95,2.79,2.9,253222,0
2017-09-08,2.89,2.89,2.75,2.84,66644,0
2017-09-11,2.84,2.98,2.81,2.93,87051,0
2017-09-12,2.96,3.07,2.92,3.02,209273,0
2017-09-13,3,3.07,2.97,2.99,151347,0
2017-09-14,3.02,3.07,3.02,3.06,116321,0
2017-09-15,3.04,3.17,3.04,3.13,154683,0
2017-09-18,3.12,3.36,3.09,3.34,599670,0
2017-09-19,3.3,3.49,3.1608,3.44,420309,0
2017-09-20,3.45,3.75,3.44,3.54,453991,0
2017-09-21,3.5,3.64,3.43,3.45,201244,0
2017-09-22,3.44,3.45,3.31,3.38,120986,0
2017-09-25,3.34,3.73,3.34,3.6,390226,0
2017-09-26,3.61,3.615,3.41,3.48,337148,0
2017-09-27,3.46,3.49,3.35,3.4,382415,0
2017-09-28,3.36,3.4159,3.21,3.31,208647,0
2017-09-29,3.3,3.335,3.21,3.23,266376,0
2017-10-02,3.2,3.38,3.1618,3.27,132966,0
2017-10-03,3.26,3.385,3.25,3.32,95921,0
2017-10-04,3.3,3.45,3.27,3.4,116446,0
2017-10-05,3.41,3.41,3.27,3.28,175837,0
2017-10-06,3.3,3.35,3.2,3.31,168740,0
2017-10-09,3.23,3.2362,3.14,3.16,176839,0
2017-10-10,3.2,3.2,3.0824,3.12,263519,0
2017-10-11,3.08,3.15,3.0507,3.07,262965,0
2017-10-12,3.07,3.195,3.025,3.11,216189,0
2017-10-13,3.12,3.29,3.05,3.24,347301,0
2017-10-16,3.22,3.22,2.97,3.01,304659,0
2017-10-17,3,3.04,2.98,3.01,141466,0
2017-10-18,3.05,3.06,2.95,3.01,156080,0
2017-10-19,2.94,3.08,2.94,3.06,156240,0
2017-10-20,3.07,3.25,3.07,3.23,209031,0
2017-10-23,3.23,3.23,3.04,3.07,128484,0
2017-10-24,3.06,3.27,3.0501,3.21,185475,0
2017-10-25,3.2,3.6,3.15,3.45,943112,0
2017-10-26,3.47,3.8,3.39,3.65,463355,0
2017-10-27,3.67,3.69,3.35,3.48,249168,0
2017-10-30,3.455,3.54,3.3,3.35,85511,0
2017-10-31,3.34,3.6,3.3,3.56,292925,0
2017-11-01,3.39,3.485,3.16,3.45,505571,0
2017-11-02,3.44,3.65,3.33,3.62,416118,0
2017-11-03,3.61,3.62,3.38,3.5,160730,0
2017-11-06,3.5,3.615,3.43,3.51,164179,0
2017-11-07,3.43,3.49,3.33,3.47,138250,0
2017-11-08,3.49,3.49,3.35,3.37,128619,0
2017-11-09,3.34,3.39,3.191,3.26,181219,0
2017-11-10,3.25,3.37,3.23,3.3,125313,0
