Date,Open,High,Low,Close,Volume,OpenInt
2012-04-26,11.938,12.072,11.901,11.938,4764536,0
2012-04-27,11.938,11.961,11.808,11.821,842494,0
2012-04-30,11.811,11.977,11.784,11.931,355638,0
2012-05-01,11.926,11.979,11.907,11.938,137335,0
2012-05-02,11.938,11.987,11.814,11.833,213021,0
2012-05-03,11.893,11.932,11.675,11.774,255390,0
2012-05-04,11.377,11.721,11.11,11.628,363480,0
2012-05-07,11.563,11.607,11.156,11.607,327878,0
2012-05-08,11.607,11.628,11.509,11.516,163943,0
2012-05-09,11.409,11.436,10.98,11.145,750935,0
2012-05-10,11.045,11.156,10.786,10.965,488641,0
2012-05-11,10.91,11.151,10.905,11.011,218587,0
2012-05-14,10.733,11.265,10.626,11.032,223058,0
2012-05-15,10.958,11.011,10.918,10.991,166461,0
2012-05-16,10.965,11.018,10.933,10.944,194128,0
2012-05-17,10.944,11.018,10.746,10.91,169250,0
2012-05-18,10.866,11.13,10.693,11.118,305959,0
2012-05-21,11.052,11.31,11.045,11.276,158507,0
2012-05-22,11.11,11.23,10.91,10.918,140965,0
2012-05-23,10.812,10.98,10.687,10.98,190260,0
2012-05-24,10.885,11.092,10.854,11.092,102203,0
2012-05-25,11.092,11.092,10.91,11.037,88596,0
2012-05-29,11.092,11.389,11.005,11.018,74045,0
2012-05-30,10.941,11.171,10.941,10.98,79032,0
2012-05-31,11.01,11.043,10.801,10.937,119920,0
2012-06-01,10.701,10.952,10.693,10.846,83367,0
2012-06-04,10.799,11.098,10.453,10.991,170202,0
2012-06-05,10.931,11.276,10.931,11.145,122251,0
2012-06-06,11.109,11.471,10.99,11.39,102782,0
2012-06-07,11.463,11.677,11.396,11.609,448935,0
2012-06-08,11.637,11.637,11.304,11.491,114833,0
2012-06-11,11.756,11.756,11.357,11.483,130863,0
2012-06-12,11.436,11.628,11.276,11.575,110970,0
2012-06-13,11.589,11.636,11.416,11.607,56341,0
2012-06-14,11.563,11.607,11.542,11.607,108389,0
2012-06-15,11.642,11.941,11.57,11.929,604365,0
2012-06-18,11.768,11.768,11.535,11.622,134952,0
2012-06-19,11.703,11.71,11.437,11.496,146846,0
2012-06-20,11.43,11.695,11.409,11.695,69855,0
2012-06-21,11.648,11.735,11.357,11.357,222319,0
2012-06-22,11.483,11.609,11.29,11.548,1520883,0
2012-06-25,11.416,11.648,11.33,11.337,113733,0
2012-06-26,11.416,11.455,11.17,11.297,114882,0
2012-06-27,11.124,11.503,11.124,11.451,80246,0
2012-06-28,11.383,11.463,11.156,11.451,174810,0
2012-06-29,11.618,11.638,11.257,11.638,156239,0
2012-07-02,11.642,11.863,11.337,11.57,60591,0
2012-07-03,11.529,11.584,11.476,11.548,18637,0
2012-07-05,11.524,11.648,11.444,11.451,11116,0
2012-07-06,11.383,11.383,11.197,11.265,88982,0
2012-07-09,11.219,11.271,11.138,11.258,34729,0
2012-07-10,11.265,11.524,11.236,11.43,31059,0
2012-07-11,11.416,11.416,11.15,11.219,88840,0
2012-07-12,11.118,11.265,11.118,11.17,69970,0
2012-07-13,11.185,11.409,11.15,11.29,39380,0
2012-07-16,11.311,11.311,11.129,11.178,61441,0
2012-07-17,11.124,11.337,11.124,11.178,61852,0
2012-07-18,11.184,11.189,11.036,11.143,86891,0
2012-07-19,11.219,11.317,11.118,11.219,70411,0
2012-07-20,11.185,11.297,11.185,11.202,24873,0
2012-07-23,11.185,11.357,11.07,11.145,71121,0
2012-07-24,11.117,11.282,11.109,11.242,73710,0
2012-07-25,11.242,11.317,10.871,11.118,149739,0
2012-07-26,11.118,11.23,10.971,11.15,98194,0
2012-07-27,11.156,11.219,11.025,11.178,64469,0
2012-07-30,11.104,11.242,11.025,11.129,64407,0
2012-07-31,11.155,11.297,11.023,11.143,126558,0
2012-08-01,11.185,11.311,10.99,10.99,98045,0
2012-08-02,10.984,11.219,10.984,11.156,84488,0
2012-08-03,11.29,11.29,11.025,11.202,112529,0
2012-08-06,11.21,11.21,11.018,11.163,60860,0
2012-08-07,11.185,11.311,11.104,11.15,137526,0
2012-08-08,11.138,11.163,11.031,11.104,114886,0
2012-08-09,11.097,11.185,11.051,11.156,44119,0
2012-08-10,11.091,11.202,11.07,11.156,36434,0
2012-08-13,11.109,11.197,10.979,11.109,59161,0
2012-08-14,11.083,11.118,10.956,10.971,100146,0
2012-08-15,10.984,11.124,10.916,11.078,384211,0
2012-08-16,11.091,11.091,10.939,11.004,194734,0
2012-08-17,10.971,11.018,10.898,10.909,133044,0
2012-08-20,10.884,11.064,10.876,10.931,136346,0
2012-08-21,10.997,11.064,10.909,10.931,134409,0
2012-08-22,10.944,10.971,10.791,10.858,139867,0
2012-08-23,10.891,11.018,10.785,10.898,108751,0
2012-08-24,10.884,11.004,10.884,10.979,50320,0
2012-08-27,11.018,11.018,10.835,10.891,208499,0
2012-08-28,10.876,11.044,10.876,10.99,144641,0
2012-08-29,11.051,11.138,10.984,11.055,143287,0
2012-08-30,11.01,11.138,11.01,11.091,34556,0
2012-08-31,11.129,11.224,11.023,11.209,81820,0
2012-09-04,11.189,11.316,11.184,11.316,73828,0
2012-09-05,11.35,11.491,11.282,11.304,139264,0
2012-09-06,11.357,11.491,11.184,11.43,84965,0
2012-09-07,11.396,11.425,11.224,11.304,81761,0
2012-09-10,11.304,11.416,11.129,11.403,62051,0
2012-09-11,11.451,11.483,11.304,11.409,107855,0
2012-09-12,11.424,11.463,11.156,11.363,88523,0
2012-09-13,11.23,11.623,11.225,11.57,93686,0
2012-09-14,11.548,11.678,11.472,11.577,152207,0
2012-09-17,11.589,11.656,11.576,11.642,89529,0
2012-09-18,11.678,11.758,11.638,11.689,90574,0
2012-09-19,11.73,11.769,11.589,11.73,64220,0
2012-09-20,11.697,11.736,11.496,11.665,110549,0
2012-09-21,11.838,11.838,11.589,11.589,147550,0
2012-09-24,11.61,11.752,11.558,11.658,49440,0
2012-09-25,11.73,11.73,11.23,11.316,161728,0
2012-09-26,11.337,11.416,11.29,11.383,55711,0
2012-09-27,11.484,11.484,11.282,11.39,50697,0
2012-09-28,11.425,11.518,11.39,11.396,91192,0
2012-10-01,11.472,11.604,11.33,11.396,149631,0
2012-10-02,11.416,11.504,11.403,11.409,33640,0
2012-10-03,11.363,11.476,11.322,11.377,60279,0
2012-10-04,11.37,11.464,11.27,11.337,106869,0
2012-10-05,11.337,11.437,11.29,11.37,63485,0
2012-10-08,11.37,11.525,11.37,11.409,42824,0
2012-10-09,11.416,11.444,11.27,11.31,57332,0
2012-10-10,11.322,11.357,11.209,11.23,66210,0
2012-10-11,11.27,11.27,11.209,11.23,59248,0
2012-10-12,11.201,11.282,11.189,11.242,71258,0
2012-10-15,11.29,11.377,11.184,11.337,88233,0
2012-10-16,11.337,11.37,11.257,11.264,89366,0
2012-10-17,11.276,11.357,11.162,11.316,30522,0
2012-10-18,11.27,11.437,11.235,11.316,50070,0
2012-10-19,11.282,11.29,11.155,11.196,83061,0
2012-10-22,11.17,11.184,11.096,11.129,67726,0
2012-10-23,11.129,11.129,11.023,11.049,45356,0
2012-10-24,11.109,11.109,10.962,11.063,72208,0
2012-10-25,11.143,11.264,11.055,11.264,55886,0
2012-10-26,11.201,11.29,11.123,11.276,52079,0
2012-10-31,11.257,11.31,11.155,11.276,54960,0
2012-11-01,11.29,11.31,11.149,11.264,42815,0
2012-11-02,11.235,11.322,11.123,11.129,26694,0
2012-11-05,11.17,11.297,11.17,11.249,28618,0
2012-11-06,11.257,11.297,11.123,11.201,43030,0
2012-11-07,11.089,11.31,10.914,11.143,93021,0
2012-11-08,11.096,11.242,10.862,10.89,64290,0
2012-11-09,10.896,11.077,10.762,10.857,177504,0
2012-11-12,10.937,11.249,10.937,11.136,93137,0
2012-11-13,11.129,11.184,10.822,10.869,48554,0
2012-11-14,10.905,11.109,10.248,10.588,216008,0
2012-11-15,10.541,10.776,9.92,10.423,312788,0
2012-11-16,10.334,10.522,10.334,10.453,101792,0
2012-11-19,10.548,10.62,10.37,10.541,75544,0
2012-11-20,10.548,10.744,10.535,10.581,54585,0
2012-11-21,10.555,10.749,10.522,10.61,24734,0
2012-11-23,10.603,10.801,10.575,10.708,12664,0
2012-11-26,10.722,10.796,10.65,10.767,17453,0
2012-11-27,10.79,10.948,10.427,10.527,85263,0
2012-11-28,10.535,10.641,10.061,10.555,98848,0
2012-11-29,10.83,11.055,10.616,10.668,85751,0
2012-11-30,10.715,10.996,10.715,10.988,40814,0
2012-12-03,10.996,11.162,10.857,11.109,132876,0
2012-12-04,11.055,11.162,10.914,11.063,33726,0
2012-12-05,11.123,11.123,10.869,10.955,41234,0
2012-12-06,10.955,10.983,10.736,10.83,52963,0
2012-12-07,10.89,10.914,10.662,10.809,58519,0
2012-12-10,10.782,10.978,10.703,10.882,22307,0
2012-12-11,10.988,11.089,10.869,10.978,116541,0
2012-12-12,10.962,10.988,10.869,10.922,81274,0
2012-12-13,10.809,10.988,10.782,10.835,49869,0
2012-12-14,10.835,10.857,10.688,10.767,151634,0
2012-12-17,10.849,11.036,10.722,10.955,77377,0
2012-12-18,10.948,11.155,10.948,11.082,61999,0
2012-12-19,11.055,11.177,11.036,11.136,97365,0
2012-12-20,11.129,11.162,11.103,11.149,53619,0
2012-12-21,11.155,11.155,11.049,11.055,125986,0
2012-12-24,11.03,11.17,11.016,11.055,29600,0
2012-12-26,11.055,11.149,10.988,11.043,91650,0
2012-12-27,11.097,11.307,10.988,11.104,108099,0
2012-12-28,11.109,11.157,11.022,11.078,71249,0
2012-12-31,11.118,11.253,11.05,11.138,94664,0
2013-01-02,11.32,11.375,11.191,11.307,121382,0
2013-01-03,11.347,11.382,11.253,11.294,127671,0
2013-01-04,11.362,11.572,11.294,11.53,110879,0
2013-01-07,11.423,11.62,11.423,11.525,103621,0
2013-01-08,11.572,11.652,11.538,11.586,68832,0
2013-01-09,11.497,11.55,11.402,11.491,123840,0
2013-01-10,11.55,11.598,11.497,11.586,86546,0
2013-01-11,11.598,11.727,11.518,11.668,124555,0
2013-01-14,11.721,11.727,11.592,11.693,86247,0
2013-01-15,11.687,11.768,11.586,11.721,66927,0
2013-01-16,11.64,11.864,11.463,11.836,34399,0
2013-01-17,11.85,11.972,11.774,11.843,29862,0
2013-01-18,11.965,11.965,11.749,11.749,79084,0
2013-01-22,11.749,11.87,11.727,11.843,28998,0
2013-01-23,11.87,11.87,11.741,11.762,17397,0
2013-01-24,11.749,11.756,11.53,11.652,50810,0
2013-01-25,11.645,11.741,11.626,11.708,28212,0
2013-01-28,11.762,11.762,11.388,11.491,152991,0
2013-01-29,11.518,11.843,11.518,11.823,32759,0
2013-01-30,11.836,11.836,11.66,11.708,24435,0
2013-01-31,11.727,11.829,11.572,11.734,61064,0
2013-02-01,11.782,11.857,11.768,11.829,64191,0
2013-02-04,11.87,11.878,11.756,11.85,27325,0
2013-02-05,11.87,11.87,11.558,11.668,64556,0
2013-02-06,11.592,11.693,11.53,11.572,39553,0
2013-02-07,11.668,11.668,11.43,11.504,50100,0
2013-02-08,11.53,11.673,11.395,11.592,52596,0
2013-02-11,11.64,11.687,11.402,11.545,19527,0
2013-02-12,11.53,11.673,11.43,11.51,53456,0
2013-02-13,11.451,11.673,11.423,11.423,72966,0
2013-02-14,11.491,11.586,11.443,11.545,53220,0
2013-02-15,11.62,11.687,11.592,11.66,31131,0
2013-02-19,11.645,11.66,11.455,11.53,60434,0
2013-02-20,11.471,11.668,11.463,11.484,36538,0
2013-02-21,11.471,11.579,11.451,11.491,31981,0
2013-02-22,11.62,11.62,11.484,11.545,30875,0
2013-02-25,11.538,11.572,11.32,11.32,78573,0
2013-02-26,11.327,11.476,11.32,11.416,34831,0
2013-02-27,11.375,11.455,11.261,11.273,104378,0
2013-02-28,11.314,11.572,11.314,11.55,57390,0
2013-03-01,11.53,11.592,11.455,11.572,21962,0
2013-03-04,11.518,11.558,11.416,11.53,19665,0
2013-03-05,11.626,11.626,11.342,11.423,40941,0
2013-03-06,11.476,11.476,11.342,11.436,19706,0
2013-03-07,11.51,11.558,11.32,11.436,61128,0
2013-03-08,11.476,11.579,11.362,11.504,34246,0
2013-03-11,11.504,11.693,11.497,11.606,29007,0
2013-03-12,11.592,11.789,11.592,11.741,23232,0
2013-03-13,11.708,11.734,11.566,11.62,129293,0
2013-03-14,11.598,11.66,11.53,11.633,39314,0
2013-03-15,11.668,11.716,11.354,11.354,230653,0
2013-03-18,11.354,11.518,11.294,11.347,89766,0
2013-03-19,11.436,11.436,11.3,11.327,46170,0
2013-03-20,11.395,11.525,11.354,11.375,35312,0
2013-03-21,11.375,11.525,11.362,11.43,38465,0
2013-03-22,11.423,11.598,11.388,11.504,66117,0
2013-03-25,11.476,11.566,11.402,11.463,63808,0
2013-03-26,11.545,11.55,11.436,11.497,30920,0
2013-03-27,11.423,11.579,11.408,11.497,26455,0
2013-03-28,11.566,11.566,11.436,11.476,34303,0
2013-04-01,11.497,11.566,11.327,11.436,87325,0
2013-04-02,11.402,11.53,11.402,11.471,62560,0
2013-04-03,11.53,11.53,11.367,11.443,85189,0
2013-04-04,11.423,11.532,11.326,11.429,90908,0
2013-04-05,11.306,11.387,11.188,11.235,170627,0
2013-04-08,11.271,11.416,11.217,11.36,59155,0
2013-04-09,11.416,11.443,11.242,11.353,38643,0
2013-04-10,11.395,11.511,11.346,11.451,63091,0
2013-04-11,11.485,11.532,11.416,11.519,45801,0
2013-04-12,11.497,11.532,11.387,11.436,28325,0
2013-04-15,11.423,11.429,11.153,11.16,75940,0
2013-04-16,11.271,11.365,11.071,11.141,60088,0
2013-04-17,11.119,11.201,11.071,11.119,55599,0
2013-04-18,11.183,11.194,11.071,11.112,73344,0
2013-04-19,11.188,11.242,11.099,11.242,87027,0
2013-04-22,11.224,11.332,11.119,11.292,41223,0
2013-04-23,11.306,11.519,11.298,11.472,38146,0
2013-04-24,11.472,11.594,11.472,11.581,47128,0
2013-04-25,11.636,11.648,11.443,11.497,63675,0
2013-04-26,11.505,11.561,11.423,11.497,44288,0
2013-04-29,11.491,11.601,11.429,11.561,40117,0
2013-04-30,11.497,11.594,11.443,11.587,65603,0
2013-05-01,11.525,11.567,11.292,11.292,87812,0
2013-05-02,11.326,11.476,11.265,11.455,49629,0
2013-05-03,11.464,11.532,11.395,11.436,38859,0
2013-05-06,11.423,11.525,11.395,11.464,41386,0
2013-05-07,11.532,11.713,11.476,11.587,80195,0
2013-05-08,11.615,11.67,11.511,11.636,53088,0
2013-05-09,11.636,11.689,11.547,11.607,82126,0
2013-05-10,11.636,11.636,11.429,11.587,38888,0
2013-05-13,11.476,11.622,11.476,11.615,50499,0
2013-05-14,11.615,11.629,11.511,11.601,47532,0
2013-05-15,11.622,11.808,11.485,11.656,127365,0
2013-05-16,11.622,11.697,11.34,11.505,119730,0
2013-05-17,11.573,11.689,11.423,11.689,185607,0
2013-05-20,11.689,11.697,11.485,11.587,62399,0
2013-05-21,11.532,11.629,11.505,11.629,67331,0
2013-05-22,11.601,11.648,11.451,11.54,59136,0
2013-05-23,11.429,11.664,11.429,11.648,32001,0
2013-05-24,11.648,11.648,11.505,11.567,33335,0
2013-05-28,11.656,11.78,11.505,11.561,141294,0
2013-05-29,11.567,11.587,11.277,11.511,119896,0
2013-05-30,11.505,11.581,11.271,11.402,43300,0
2013-05-31,11.319,11.525,11.096,11.16,82306,0
2013-06-03,11.146,11.242,11.016,11.16,142515,0
2013-06-04,11.153,11.188,10.988,11.002,71368,0
2013-06-05,10.983,11.071,10.858,10.885,35834,0
2013-06-06,10.906,11.265,10.851,11.188,49227,0
2013-06-07,11.175,11.277,10.934,11.23,57838,0
2013-06-10,11.265,11.265,11.071,11.084,16521,0
2013-06-11,11.009,11.092,10.911,10.983,29304,0
2013-06-12,11.084,11.084,10.747,10.835,130377,0
2013-06-13,10.877,11.043,10.817,10.858,165785,0
2013-06-14,10.906,11.071,10.877,11.009,80539,0
2013-06-17,11.099,11.099,10.946,10.967,47457,0
2013-06-18,10.726,12.839,10.122,10.79,1139501,0
2013-06-19,10.622,10.622,10.122,10.188,818945,0
2013-06-20,10.019,10.086,9.2661,9.3359,2152571,0
2013-06-21,9.0661,9.1576,8.9106,9.006,13402045,0
2013-06-24,8.9495,8.9495,8.7091,8.7505,2280254,0
2013-06-25,8.8533,8.9787,8.7018,8.8126,1718237,0
2013-06-26,8.8902,9.0455,8.8126,8.9815,969056,0
2013-06-27,8.9946,9.0596,8.8478,8.9523,1143867,0
2013-06-28,8.918,9.1279,8.918,8.9946,1358205,0
2013-07-01,9.0021,9.1066,8.8829,9.0708,693870,0
2013-07-02,9.1,9.3055,9.0708,9.3055,1338882,0
2013-07-03,9.269,9.269,8.7925,8.9946,620829,0
2013-07-05,9.0943,9.0943,8.6719,8.784,820943,0
2013-07-08,8.8008,8.9872,8.7768,8.8617,781950,0
2013-07-09,8.8543,8.9946,8.7353,8.9674,831437,0
2013-07-10,8.9115,9.0021,8.7925,8.9815,666131,0
2013-07-11,9.0455,9.1066,8.8967,9.0539,498994,0
2013-07-12,9.0651,9.0708,8.7579,8.9598,656843,0
2013-07-15,8.9327,9.114,8.87,9.1066,577052,0
2013-07-16,9.0596,9.2057,8.9523,9.2057,751957,0
2013-07-17,9.1653,9.2018,9.0793,9.149,452045,0
2013-07-18,9.1576,9.1836,9.0793,9.1,315256,0
2013-07-19,9.114,9.1692,9.0596,9.1653,482036,0
2013-07-22,9.149,9.2258,9.1279,9.1922,386804,0
2013-07-23,9.2181,9.2613,9.1423,9.1653,506573,0
2013-07-24,9.1692,9.2421,9.114,9.1778,499217,0
2013-07-25,9.1279,9.269,9.0793,9.2489,548360,0
2013-07-26,9.2057,9.269,9.1,9.2354,313693,0
2013-07-29,9.2613,9.2979,9.1,9.2018,446710,0
2013-07-30,9.2133,9.4172,9.1922,9.3055,728863,0
2013-07-31,9.2979,9.2979,9.149,9.2258,2549435,0
2013-08-01,9.2613,9.3055,9.1653,9.2181,371846,0
2013-08-02,9.2133,9.269,9.149,9.1836,452377,0
2013-08-05,9.1423,9.2489,9.0943,9.2421,318776,0
2013-08-06,9.1836,9.2421,9.0793,9.1576,396483,0
2013-08-07,9.1,9.1836,8.7144,8.8829,808871,0
2013-08-08,8.9382,9.1279,8.8617,9.0596,514765,0
2013-08-09,9.0181,9.1279,8.9674,9.0708,346324,0
2013-08-12,9.0651,9.0708,8.8902,9.036,361882,0
2013-08-13,8.9758,9.0107,8.8478,8.8967,305108,0
2013-08-14,8.87,9.0107,8.8358,8.9946,268966,0
2013-08-15,8.8967,8.9598,8.784,8.8967,251235,0
2013-08-16,8.9244,8.9244,8.7768,8.8543,518900,0
2013-08-19,8.8829,8.9244,8.7072,8.7702,566691,0
2013-08-20,8.8044,8.8358,8.5665,8.7217,445231,0
2013-08-21,8.7144,8.7353,8.5178,8.5743,464447,0
2013-08-22,8.6014,8.784,8.5532,8.784,250718,0
2013-08-23,8.7768,8.8543,8.6014,8.7497,326783,0
2013-08-26,8.784,8.8126,8.5611,8.7,397562,0
2013-08-27,8.6439,8.6937,8.546,8.5611,306602,0
2013-08-28,8.5532,8.6167,8.4539,8.5665,264091,0
2013-08-29,8.6719,8.9382,8.6167,8.9115,590493,0
2013-08-30,8.9674,9.0455,8.8478,8.9674,537976,0
2013-09-03,9.0248,9.0248,8.7814,8.8967,359542,0
2013-09-04,8.9124,9.0248,8.8691,9.0248,335552,0
2013-09-05,9.084,9.084,8.8755,8.9476,261122,0
2013-09-06,9.005,9.0248,8.834,8.8829,341623,0
2013-09-09,8.9115,9.114,8.87,8.9523,331240,0
2013-09-10,8.9542,8.9966,8.8478,8.9189,485230,0
2013-09-11,8.9523,9.1,8.8902,9.0943,555010,0
2013-09-12,9.0943,9.0943,8.8755,8.9244,696967,0
2013-09-13,8.9391,9.005,8.9041,8.9189,224494,0
2013-09-16,9.0181,9.0285,8.7217,8.8008,488435,0
2013-09-17,8.8691,8.9041,8.7262,8.8967,554575,0
2013-09-18,8.9254,9.1327,8.8533,9.0407,359196,0
2013-09-19,9.068,9.1269,8.7896,8.8967,559410,0
2013-09-20,8.8902,8.9189,8.6963,8.8691,763108,0
2013-09-23,8.8405,8.9777,8.7814,8.9124,441450,0
2013-09-24,8.8902,8.9683,8.8165,8.8691,443445,0
2013-09-25,8.8967,9.0134,8.8165,8.8902,652113,0
2013-09-26,8.8967,8.9834,8.7325,8.8967,532549,0
2013-09-27,8.834,8.9617,8.8034,8.9337,493701,0
2013-09-30,8.834,8.9254,8.8118,8.9041,428024,0
2013-10-01,8.9337,9.1471,8.8691,8.9777,565680,0
2013-10-02,8.9254,9.1269,8.9041,8.9683,517820,0
2013-10-03,8.9542,9.0755,8.8902,8.9834,460189,0
2013-10-04,8.9617,9.1999,8.9617,9.0915,429585,0
2013-10-07,9.0483,9.1557,8.9542,8.9683,271479,0
2013-10-08,8.9777,9.0248,8.739,8.8478,471216,0
2013-10-09,8.8478,8.9476,8.8118,8.8118,219085,0
2013-10-10,8.8691,9.068,8.8478,8.9617,434805,0
2013-10-11,8.9124,9.1046,8.9124,8.9542,235500,0
2013-10-14,8.9189,8.9683,8.8478,8.9124,187085,0
2013-10-15,8.9683,9.1557,8.834,8.8478,288340,0
2013-10-16,8.9041,9.005,8.834,8.8608,1206244,0
2013-10-17,8.8533,9.005,8.834,8.9889,450633,0
2013-10-18,8.9889,9.0407,8.9476,8.9542,453167,0
2013-10-21,8.9777,9.005,8.8608,9.005,284174,0
2013-10-22,9.005,9.0982,8.9834,9.0201,351775,0
2013-10-23,8.9683,9.1557,8.9391,9.1269,302402,0
2013-10-24,9.1269,9.1672,8.9966,9.1644,374967,0
2013-10-25,9.1913,9.2258,9.0982,9.1759,137417,0
2013-10-28,9.1557,9.1826,9.0134,9.0755,236049,0
2013-10-29,9.0755,9.1123,8.9777,9.005,180368,0
2013-10-30,9.0201,9.0483,8.9041,8.9254,263278,0
2013-10-31,8.9124,8.9542,8.8405,8.9041,321767,0
2013-11-01,8.8829,8.9683,8.8691,8.9476,144024,0
2013-11-04,8.9966,9.1269,8.9683,9.0755,217106,0
2013-11-05,9.0614,9.0982,8.8829,9.0614,275126,0
2013-11-06,9.1269,9.3711,9.0915,9.3114,563308,0
2013-11-07,9.3545,9.3829,9.084,9.2124,349123,0
2013-11-08,9.1826,9.3339,8.9683,9.3192,579623,0
2013-11-11,9.3114,9.4339,9.2421,9.3339,577770,0
2013-11-12,9.3545,9.4339,9.2181,9.3476,593386,0
2013-11-13,9.3476,9.764,9.3476,9.671,1378395,0
2013-11-14,9.671,9.994,9.62,9.793,876361,0
2013-11-15,9.8,9.85,9.649,9.706,372352,0
2013-11-18,9.706,9.735,9.3907,9.4564,537553,0
2013-11-19,9.426,9.542,9.3114,9.3545,456441,0
2013-11-20,9.4143,9.4564,9.3476,9.426,247080,0
2013-11-21,9.4339,9.657,9.3829,9.426,339775,0
2013-11-22,9.4564,9.542,9.3192,9.52,286473,0
2013-11-25,9.52,9.529,9.3907,9.3907,209997,0
2013-11-26,9.3907,9.529,9.3907,9.4623,385562,0
2013-11-27,9.4936,9.4995,9.4143,9.4417,186135,0
2013-11-29,9.4505,9.4995,9.3271,9.3986,205123,0
2013-12-02,9.3711,9.4192,9.2843,9.3711,430862,0
2013-12-03,9.3271,9.3711,9.2489,9.3476,160959,0
2013-12-04,9.3065,9.4505,9.2987,9.4143,221710,0
2013-12-05,9.377,9.377,9.2613,9.3114,149369,0
2013-12-06,9.3065,9.3545,9.2767,9.3476,225100,0
2013-12-09,9.3476,9.4064,9.2987,9.3907,253833,0
2013-12-10,9.3476,9.3829,9.1471,9.1672,478784,0
2013-12-11,9.1826,9.3065,9.1046,9.2987,721264,0
2013-12-12,9.2767,9.3271,9.1644,9.2421,260069,0
2013-12-13,9.2489,9.2987,9.0982,9.1826,370660,0
2013-12-16,9.1999,9.3271,9.1999,9.2767,228683,0
2013-12-17,9.2556,9.2901,9.1759,9.2258,244953,0
2013-12-18,9.2613,9.2987,9.1672,9.2345,284936,0
2013-12-19,9.2057,9.3623,9.1404,9.1672,262325,0
2013-12-20,9.1672,9.2901,9.1672,9.2901,554588,0
2013-12-23,9.2987,9.3271,9.2258,9.2613,284298,0
2013-12-24,9.2489,9.4339,9.2258,9.3986,259521,0
2013-12-26,9.4505,9.511,9.3114,9.3986,542086,0
2013-12-27,9.3702,9.705,9.3702,9.618,313838,0
2013-12-30,9.567,9.582,9.4515,9.4515,326044,0
2013-12-31,9.4143,9.567,9.4143,9.567,252500,0
2014-01-02,9.567,9.66,9.5,9.646,154462,0
2014-01-03,9.64,9.741,9.552,9.692,176412,0
2014-01-06,9.735,9.757,9.655,9.749,247753,0
2014-01-07,9.749,9.829,9.66,9.772,642619,0
2014-01-08,9.749,9.902,9.712,9.902,226144,0
2014-01-09,9.91,9.91,9.793,9.807,184203,0
2014-01-10,9.838,9.888,9.772,9.793,151939,0
2014-01-13,9.793,9.838,9.712,9.785,338016,0
2014-01-14,9.801,9.801,9.66,9.683,278049,0
2014-01-15,9.683,9.749,9.676,9.697,150502,0
2014-01-16,9.72,9.785,9.64,9.749,255225,0
2014-01-17,9.705,9.772,9.603,9.646,191546,0
2014-01-21,9.683,9.72,9.538,9.72,305523,0
2014-01-22,9.757,9.757,9.64,9.712,344281,0
2014-01-23,9.697,9.874,9.697,9.807,368870,0
2014-01-24,9.821,9.821,9.697,9.741,282391,0
2014-01-27,9.793,9.838,9.582,9.705,240153,0
2014-01-28,9.712,9.793,9.64,9.705,294827,0
2014-01-29,9.697,9.741,9.64,9.72,344836,0
2014-01-30,9.741,9.967,9.697,9.858,536682,0
2014-01-31,9.772,9.896,9.66,9.735,506312,0
2014-02-03,9.735,9.749,9.5,9.552,686967,0
2014-02-04,9.558,9.646,9.4936,9.596,196752,0
2014-02-05,9.588,9.712,9.538,9.646,353201,0
2014-02-06,9.676,9.793,9.624,9.785,397158,0
2014-02-07,9.785,9.815,9.676,9.72,647527,0
2014-02-10,9.692,9.777,9.61,9.735,260005,0
2014-02-11,9.712,9.821,9.705,9.815,590693,0
2014-02-12,9.793,9.967,9.777,9.902,659443,0
2014-02-13,9.916,9.967,9.844,9.896,486603,0
2014-02-14,9.91,9.94,9.815,9.852,237552,0
2014-02-18,9.838,9.932,9.838,9.881,353398,0
2014-02-19,9.858,9.96,9.821,9.888,363878,0
2014-02-20,9.865,9.916,9.683,9.772,271112,0
2014-02-21,9.815,9.829,9.655,9.807,287591,0
2014-02-24,9.772,9.902,9.772,9.815,481485,0
2014-02-25,9.793,9.896,9.741,9.777,322643,0
2014-02-26,9.757,9.858,9.741,9.772,118235,0
2014-02-27,9.741,9.821,9.728,9.815,177382,0
2014-02-28,9.858,9.94,9.815,9.923,432871,0
2014-03-03,9.888,9.948,9.764,9.948,338999,0
2014-03-04,9.967,10.113,9.967,10.027,633487,0
2014-03-05,10.003,10.148,9.932,10.144,269343,0
2014-03-06,10.129,10.137,9.916,9.96,253974,0
2014-03-07,10.02,10.071,9.888,9.952,170411,0
2014-03-10,9.96,9.96,9.829,9.852,181479,0
2014-03-11,9.865,9.896,9.741,9.793,93746,0
2014-03-12,9.772,9.844,9.741,9.844,155855,0
2014-03-13,9.865,9.865,9.735,9.793,146344,0
2014-03-14,9.764,9.807,9.712,9.735,207209,0
2014-03-17,9.676,9.821,9.588,9.801,279948,0
2014-03-18,9.793,9.932,9.655,9.844,376856,0
2014-03-19,9.821,9.967,9.777,9.852,333108,0
2014-03-20,9.801,9.874,9.728,9.772,291388,0
2014-03-21,9.785,9.865,9.683,9.728,475613,0
2014-03-24,9.735,9.777,9.633,9.72,251348,0
2014-03-25,9.757,9.858,9.646,9.697,266461,0
2014-03-26,9.728,9.785,9.61,9.624,534047,0
2014-03-27,9.64,9.752,9.602,9.731,189809,0
2014-03-28,9.714,9.863,9.694,9.848,248625,0
2014-03-31,9.848,10.011,9.774,9.983,331425,0
2014-04-01,9.99,10.027,9.848,9.893,209539,0
2014-04-02,9.893,9.907,9.819,9.834,171726,0
2014-04-03,9.87,9.87,9.669,9.752,382138,0
2014-04-04,9.797,9.81,9.677,9.706,184438,0
2014-04-07,9.677,9.736,9.61,9.661,228459,0
2014-04-08,9.64,9.722,9.624,9.655,308412,0
2014-04-09,9.655,9.694,9.624,9.661,277443,0
2014-04-10,9.677,9.789,9.633,9.669,158261,0
2014-04-11,9.52,9.685,9.4926,9.565,291947,0
2014-04-14,9.618,9.655,9.544,9.581,153341,0
2014-04-15,9.581,9.61,9.55,9.557,223257,0
2014-04-16,9.602,9.685,9.4995,9.602,282114,0
2014-04-17,9.4995,9.743,9.474,9.694,334455,0
2014-04-21,9.677,9.781,9.64,9.677,178109,0
2014-04-22,9.661,9.714,9.565,9.624,206370,0
2014-04-23,9.618,9.64,9.557,9.595,203098,0
2014-04-24,9.624,9.655,9.4926,9.557,176273,0
2014-04-25,9.52,9.573,9.4995,9.52,147789,0
2014-04-28,9.544,9.544,9.4299,9.4926,267762,0
2014-04-29,9.529,9.55,9.3496,9.3633,307059,0
2014-04-30,9.3427,9.536,9.3065,9.4995,193010,0
2014-05-01,9.4682,9.506,9.2901,9.3721,350723,0
2014-05-02,9.3496,9.4544,9.3192,9.4094,334766,0
2014-05-05,9.3565,9.379,9.2383,9.3192,223713,0
2014-05-06,9.3192,9.3271,9.2527,9.2901,243946,0
2014-05-07,9.2383,9.2604,9.0604,9.148,356571,0
2014-05-08,9.0821,9.1653,9.0077,9.1653,423711,0
2014-05-09,9.1404,9.2979,9.1404,9.2671,331075,0
2014-05-12,9.2979,9.506,9.2979,9.506,407245,0
2014-05-13,9.506,9.544,9.4172,9.4476,305419,0
2014-05-14,9.4476,9.4838,9.3339,9.3721,267261,0
2014-05-15,9.3496,9.4005,9.3114,9.3427,240180,0
2014-05-16,9.3271,9.3868,9.2604,9.2979,281791,0
2014-05-19,9.2383,9.3633,9.2383,9.3633,284545,0
2014-05-20,9.3339,9.379,9.2383,9.2671,244843,0
2014-05-21,9.2825,9.3271,9.1692,9.2979,280577,0
2014-05-22,9.3065,9.3339,9.2825,9.3065,110223,0
2014-05-23,9.3114,9.4682,9.2901,9.2901,139273,0
2014-05-27,9.3192,9.4241,9.3192,9.3721,211551,0
2014-05-28,9.3633,9.3937,9.2671,9.2825,174091,0
2014-05-29,9.3271,9.3721,9.1941,9.2383,263022,0
2014-05-30,9.2825,9.3721,9.2747,9.3271,313033,0
2014-06-02,9.3565,9.3565,9.2085,9.2979,572833,0
2014-06-03,9.2979,9.3114,9.1941,9.2527,332580,0
2014-06-04,9.2604,9.3427,9.2018,9.2306,222678,0
2014-06-05,9.2383,9.3271,9.2143,9.2747,195927,0
2014-06-06,9.3065,9.4682,9.2901,9.3868,336936,0
2014-06-09,9.4094,9.4172,9.3114,9.3937,291453,0
2014-06-10,9.3633,9.4172,9.3271,9.379,331008,0
2014-06-11,9.3633,9.379,9.246,9.2747,161808,0
2014-06-12,9.2901,9.3065,9.2306,9.2825,209971,0
2014-06-13,9.2979,9.3271,9.246,9.2747,170421,0
2014-06-16,9.2901,9.4094,9.2143,9.3565,265689,0
2014-06-17,9.3114,9.4613,9.3065,9.3721,169770,0
2014-06-18,9.3937,9.506,9.3496,9.4926,185826,0
2014-06-19,9.511,9.55,9.4613,9.4995,104680,0
2014-06-20,9.4838,9.536,9.4241,9.4613,287870,0
2014-06-23,9.4926,9.557,9.4094,9.506,217617,0
2014-06-24,9.511,9.529,9.3721,9.4241,268401,0
2014-06-25,9.4094,9.4378,9.3192,9.3427,290683,0
2014-06-26,9.3947,9.4711,9.3182,9.4711,163845,0
2014-06-27,9.4319,9.585,9.3947,9.4407,1119654,0
2014-06-30,9.4495,9.4633,9.3565,9.425,420681,0
2014-07-01,9.425,9.6,9.3878,9.501,290430,0
2014-07-02,9.4877,9.622,9.4877,9.6,180508,0
2014-07-03,9.6,9.608,9.4877,9.501,87790,0
2014-07-07,9.4633,9.548,9.4319,9.4633,123349,0
2014-07-08,9.4633,9.501,9.4192,9.4946,163812,0
2014-07-09,9.533,9.594,9.4564,9.585,110160,0
2014-07-10,9.524,9.638,9.509,9.622,230749,0
2014-07-11,9.622,9.668,9.578,9.638,75704,0
2014-07-14,9.684,9.736,9.57,9.655,169070,0
2014-07-15,9.668,9.706,9.6,9.676,116824,0
2014-07-16,9.684,9.714,9.6,9.646,223073,0
2014-07-17,9.684,9.722,9.562,9.585,358483,0
2014-07-18,9.57,9.693,9.562,9.655,137739,0
2014-07-21,9.608,9.731,9.578,9.66,113809,0
2014-07-22,9.655,9.706,9.622,9.638,134949,0
2014-07-23,9.631,9.714,9.578,9.638,111408,0
2014-07-24,9.668,9.699,9.54,9.554,94265,0
2014-07-25,9.509,9.585,9.4633,9.478,116382,0
2014-07-28,9.4564,9.509,9.4113,9.4319,153494,0
2014-07-29,9.425,9.578,9.3947,9.4113,221517,0
2014-07-30,9.4633,9.4711,9.2508,9.2739,546777,0
2014-07-31,9.2661,9.3055,9.174,9.2805,334495,0
2014-08-01,9.3114,9.3339,9.2277,9.2661,149364,0
2014-08-04,9.2739,9.3731,9.2057,9.3565,135396,0
2014-08-05,9.3339,9.3565,9.2739,9.3114,61797,0
2014-08-06,9.2805,9.478,9.2661,9.4633,86336,0
2014-08-07,9.4877,9.616,9.2508,9.3182,190029,0
2014-08-08,9.2969,9.3565,9.2739,9.3114,74373,0
2014-08-11,9.3114,9.425,9.3114,9.3731,65051,0
2014-08-12,9.38,9.3947,9.3182,9.3427,78186,0
2014-08-13,9.38,9.38,9.3114,9.38,103599,0
2014-08-14,9.4025,9.4407,9.3114,9.4113,334693,0
2014-08-15,9.4946,9.4946,9.3339,9.3731,200706,0
2014-08-18,9.4025,9.4711,9.3339,9.4025,250371,0
2014-08-19,9.631,9.631,9.3878,9.4633,111277,0
2014-08-20,9.4633,9.478,9.38,9.3947,58574,0
2014-08-21,9.4113,9.4407,9.3496,9.4025,99876,0
2014-08-22,9.3731,9.4407,9.3565,9.4025,141811,0
2014-08-25,9.4113,9.4877,9.4113,9.425,190822,0
2014-08-26,9.4495,9.554,9.4495,9.501,339832,0
2014-08-27,9.524,9.554,9.4946,9.516,124676,0
2014-08-28,9.4633,9.533,9.4025,9.516,157044,0
2014-08-29,9.516,9.57,9.4633,9.562,192617,0
2014-09-02,9.594,9.594,9.4633,9.54,179052,0
2014-09-03,9.57,9.594,9.4946,9.516,238653,0
2014-09-04,9.554,9.6,9.4946,9.54,123609,0
2014-09-05,9.516,9.585,9.4946,9.548,123343,0
2014-09-08,9.533,9.578,9.524,9.562,125862,0
2014-09-09,9.533,9.57,9.4319,9.4633,355775,0
2014-09-10,9.4633,9.501,9.425,9.4495,95901,0
2014-09-11,9.4564,9.516,9.4319,9.478,86773,0
2014-09-12,9.4946,9.4946,9.3947,9.4192,181635,0
2014-09-15,9.4495,9.4495,9.3055,9.3182,232645,0
2014-09-16,9.3496,9.425,9.3114,9.4192,117297,0
2014-09-17,9.3947,9.4495,9.3271,9.3643,73909,0
2014-09-18,9.3947,9.3947,9.3055,9.3496,113323,0
2014-09-19,9.3496,9.3565,9.2133,9.2277,501136,0
2014-09-22,9.2277,9.2661,9.2057,9.2277,143798,0
2014-09-23,9.2373,9.2373,9.1816,9.1903,166984,0
2014-09-24,9.1999,9.2373,9.174,9.1999,201502,0
2014-09-25,9.2133,9.2594,9.1221,9.1999,203961,0
2014-09-26,9.2057,9.2987,9.1519,9.2825,145749,0
2014-09-29,9.2441,9.2441,9.1346,9.1903,216299,0
2014-09-30,9.1999,9.1999,9.0651,9.0651,456048,0
2014-10-01,9.0906,9.1346,9.0342,9.0821,219240,0
2014-10-02,9.1038,9.1132,8.974,9.0651,153561,0
2014-10-03,9.1279,9.1279,8.941,8.957,208267,0
2014-10-06,8.9805,9.1038,8.9495,8.9872,125492,0
2014-10-07,8.974,9.0436,8.9654,8.974,107210,0
2014-10-08,8.974,9.1903,8.8478,9.1132,193200,0
2014-10-09,9.1207,9.1816,9.0201,9.0201,120187,0
2014-10-10,8.9805,9.1132,8.957,9.0436,310322,0
2014-10-13,9.0586,9.1346,9.005,9.0821,185308,0
2014-10-14,9.0962,9.1999,9.0248,9.0821,190787,0
2014-10-15,9.0586,9.1672,9.005,9.1038,181716,0
2014-10-16,9.0727,9.3457,9.0651,9.1279,269251,0
2014-10-17,9.1999,9.2133,9.1207,9.1605,135058,0
2014-10-20,9.1605,9.2901,9.1605,9.2671,123571,0
2014-10-21,9.2825,9.3907,9.2201,9.33,212856,0
2014-10-22,9.4084,9.4544,9.2057,9.2133,191688,0
2014-10-23,9.2747,9.377,9.2383,9.3378,145834,0
2014-10-24,9.3604,9.377,9.2517,9.2825,68610,0
2014-10-27,9.2747,9.3457,9.1999,9.3075,141672,0
2014-10-28,9.3378,9.4682,9.2604,9.4682,130728,0
2014-10-29,9.4995,9.523,9.3378,9.3457,178423,0
2014-10-30,9.3457,9.4162,9.2671,9.3525,245980,0
2014-10-31,9.4544,9.4613,9.3692,9.429,120979,0
2014-11-03,9.4162,9.4476,9.2987,9.3212,143866,0
2014-11-04,9.3133,9.3378,9.2383,9.2987,149724,0
2014-11-05,9.3378,9.3692,9.2671,9.3378,75761,0
2014-11-06,9.3604,9.377,9.2201,9.2287,223751,0
2014-11-07,9.2441,9.377,9.2201,9.3457,182470,0
2014-11-10,9.2604,9.3907,9.1999,9.3907,331217,0
2014-11-11,9.3075,9.3378,9.2383,9.2671,308367,0
2014-11-12,9.2671,9.377,9.2517,9.3133,170007,0
2014-11-13,9.3457,9.3692,9.2825,9.3133,115345,0
2014-11-14,9.3457,9.3457,9.2747,9.2901,126642,0
2014-11-17,9.2383,9.3075,9.1903,9.2441,102729,0
2014-11-18,9.2747,9.3457,9.2517,9.3212,131677,0
2014-11-19,9.33,9.3378,9.173,9.173,90433,0
2014-11-20,9.1816,9.2671,9.1605,9.2441,118323,0
2014-11-21,9.3212,9.3212,9.1605,9.1605,93224,0
2014-11-24,9.1672,9.1903,9.1346,9.1903,122266,0
2014-11-25,9.1816,9.1903,9.1432,9.1903,103190,0
2014-11-26,9.2201,9.2901,9.1672,9.2604,87099,0
2014-11-28,9.2747,9.3075,9.2287,9.2671,65359,0
2014-12-01,9.2201,9.2747,9.173,9.173,346707,0
2014-12-02,9.1672,9.2901,9.1672,9.2747,61215,0
2014-12-03,9.2604,9.3212,9.2517,9.2901,100389,0
2014-12-04,9.2747,9.2987,9.1999,9.2671,168389,0
2014-12-05,9.2517,9.2901,9.1999,9.2133,156808,0
2014-12-08,9.2133,9.2671,9.1519,9.2133,225951,0
2014-12-09,9.1672,9.3907,9.1519,9.3604,234097,0
2014-12-10,9.33,9.377,9.173,9.1999,207419,0
2014-12-11,9.2604,9.3378,9.2287,9.2825,301947,0
2014-12-12,9.1903,9.2604,9.1207,9.1207,109150,0
2014-12-15,9.173,9.173,8.941,8.974,213332,0
2014-12-16,8.974,9.0651,8.9189,8.9263,201604,0
2014-12-17,8.9654,9.1519,8.9189,9.1519,240436,0
2014-12-18,9.2383,9.2441,9.1132,9.1903,302198,0
2014-12-19,9.1903,9.2901,9.1519,9.2057,252523,0
2014-12-22,9.2287,9.3075,9.0962,9.1346,213752,0
2014-12-23,9.1903,9.2133,9.1207,9.2133,139468,0
2014-12-24,9.1903,9.2057,9.0727,9.1605,148828,0
2014-12-26,9.1816,9.2201,9.1346,9.1519,133303,0
2014-12-29,9.1197,9.2613,9.0962,9.1913,189963,0
2014-12-30,9.1279,9.246,9.0708,9.1913,189037,0
2014-12-31,9.222,9.2546,9.0708,9.0962,256269,0
2015-01-02,9.1432,9.222,9.0633,9.1913,55168,0
2015-01-05,9.1346,9.222,9.0633,9.0962,143356,0
2015-01-06,9.1197,9.1605,8.8349,9.0492,214105,0
2015-01-07,9.0492,9.222,9.0013,9.2143,118028,0
2015-01-08,9.2699,9.2777,9.174,9.2613,123184,0
2015-01-09,9.2546,9.3027,9.1432,9.1913,67964,0
2015-01-12,9.2143,9.2777,9.1123,9.222,94390,0
2015-01-13,9.2546,9.4201,9.2066,9.4201,222221,0
2015-01-14,9.4054,9.602,9.2863,9.588,199322,0
2015-01-15,9.643,9.665,9.4682,9.643,172563,0
2015-01-16,9.602,9.802,9.548,9.784,160233,0
2015-01-20,9.731,9.784,9.54,9.571,124964,0
2015-01-21,9.58,9.665,9.4456,9.523,100113,0
2015-01-22,9.555,9.658,9.555,9.651,99342,0
2015-01-23,9.627,9.651,9.532,9.54,88436,0
2015-01-26,9.523,9.674,9.508,9.665,122875,0
2015-01-27,9.627,9.627,9.515,9.548,94887,0
2015-01-28,9.571,9.58,9.4936,9.563,165998,0
2015-01-29,9.58,9.611,9.4848,9.611,105323,0
2015-01-30,9.571,9.611,9.508,9.532,149960,0
2015-02-02,9.523,9.784,9.508,9.674,336642,0
2015-02-03,9.731,9.784,9.627,9.705,124695,0
2015-02-04,9.745,9.745,9.627,9.635,129813,0
2015-02-05,9.627,9.784,9.627,9.776,147821,0
2015-02-06,9.761,9.761,9.611,9.627,96916,0
2015-02-09,9.627,9.674,9.4682,9.4936,111866,0
2015-02-10,9.548,9.571,9.3888,9.563,97732,0
2015-02-11,9.555,9.665,9.523,9.595,73713,0
2015-02-12,9.548,9.691,9.548,9.682,93867,0
2015-02-13,9.731,9.731,9.627,9.643,88922,0
2015-02-17,9.619,9.802,9.619,9.745,131093,0
2015-02-18,9.745,9.761,9.619,9.698,91725,0
2015-02-19,9.705,9.722,9.619,9.651,64613,0
2015-02-20,9.665,9.665,9.54,9.555,111850,0
2015-02-23,9.523,9.571,9.4054,9.571,123463,0
2015-02-24,9.571,9.571,9.508,9.54,53432,0
2015-02-25,9.563,9.588,9.475,9.4848,111494,0
2015-02-26,9.4995,9.58,9.4456,9.532,119634,0
2015-02-27,9.548,9.58,9.4936,9.508,192286,0
2015-03-02,9.548,9.651,9.475,9.619,125456,0
2015-03-03,9.595,9.682,9.54,9.619,87592,0
2015-03-04,9.619,9.651,9.548,9.619,84815,0
2015-03-05,9.665,9.665,9.4054,9.4054,266054,0
2015-03-06,9.2939,9.3741,9.2009,9.222,180735,0
2015-03-09,9.2143,9.2306,8.9919,9.1672,385072,0
2015-03-10,9.1197,9.1913,9.0313,9.0407,145773,0
2015-03-11,9.0567,9.0962,8.9777,9.0171,139463,0
2015-03-12,9.0708,9.1346,9.0407,9.1123,172154,0
2015-03-13,9.1197,9.1197,9.0238,9.1029,153473,0
2015-03-16,9.1279,9.1432,9.0567,9.1123,110814,0
2015-03-17,9.0962,9.1432,9.0633,9.0802,148426,0
2015-03-18,9.0633,9.0708,8.9532,9.0171,356170,0
2015-03-19,8.9919,9.0492,8.9617,8.9777,168873,0
2015-03-20,9.0313,9.174,9.0097,9.1519,477838,0
2015-03-23,9.1432,9.222,9.1346,9.1432,171014,0
2015-03-24,9.1197,9.1672,9.0171,9.0238,292305,0
2015-03-25,9.0313,9.1123,8.905,8.905,428616,0
2015-03-26,8.8902,9.0013,8.8025,8.8654,483676,0
2015-03-27,8.8654,9.0455,8.8376,8.9551,278654,0
2015-03-30,9.0134,9.0265,8.9466,8.9862,198290,0
2015-03-31,8.9862,9.0265,8.8912,8.9551,540210,0
2015-04-01,8.9721,9.0539,8.9318,8.9551,416076,0
2015-04-02,8.9382,8.9956,8.9143,8.9382,339574,0
2015-04-06,8.9551,9.0539,8.8912,8.9862,159175,0
2015-04-07,9.005,9.0201,8.8829,8.9318,224090,0
2015-04-08,8.9235,9.126,8.8497,9.126,217417,0
2015-04-09,9.117,9.126,8.9235,9.036,139641,0
2015-04-10,9.0925,9.1413,9.068,9.1093,100319,0
2015-04-13,9.1009,9.1816,9.0859,9.1327,91309,0
2015-04-14,9.1413,9.222,9.1093,9.1903,97109,0
2015-04-15,9.2393,9.2393,9.1586,9.1999,169798,0
2015-04-16,9.2066,9.2795,9.1903,9.1999,158532,0
2015-04-17,9.1586,9.2306,9.1327,9.1999,120923,0
2015-04-20,9.2393,9.2795,9.1999,9.2469,120140,0
2015-04-21,9.2709,9.3525,9.2393,9.3045,356986,0
2015-04-22,9.329,9.3447,9.2469,9.329,76612,0
2015-04-23,9.329,9.4005,9.2795,9.329,224326,0
2015-04-24,9.3447,9.4005,9.2959,9.3447,75271,0
2015-04-27,9.3359,9.3927,9.2795,9.3192,62068,0
2015-04-28,9.2959,9.377,9.1999,9.329,130053,0
2015-04-29,9.3192,9.3927,9.2795,9.3525,113397,0
2015-04-30,9.3525,9.3525,9.1903,9.1999,98097,0
2015-05-01,9.2143,9.2143,9.117,9.1586,78972,0
2015-05-04,9.2066,9.2393,9.1586,9.1999,77614,0
2015-05-05,9.2066,9.2393,9.0925,9.126,178548,0
2015-05-06,9.173,9.2393,9.0765,9.1327,147985,0
2015-05-07,9.1663,9.3604,9.1327,9.2709,237254,0
2015-05-08,9.3359,9.377,9.2883,9.377,146712,0
2015-05-11,9.4005,9.4319,9.3692,9.377,152759,0
2015-05-12,9.3192,9.4662,9.222,9.425,164616,0
2015-05-13,9.4094,9.522,9.4094,9.4584,119443,0
2015-05-14,9.513,9.563,9.506,9.554,328717,0
2015-05-15,9.547,9.653,9.522,9.628,252869,0
2015-05-18,9.619,9.653,9.58,9.636,201992,0
2015-05-19,9.653,9.653,9.571,9.636,143011,0
2015-05-20,9.636,9.726,9.612,9.653,239627,0
2015-05-21,9.653,9.653,9.4985,9.522,111792,0
2015-05-22,9.513,9.522,9.4731,9.4917,71443,0
2015-05-26,9.4417,9.4917,9.3692,9.4319,139585,0
2015-05-27,9.4319,9.54,9.4094,9.522,67371,0
2015-05-28,9.4917,9.513,9.4005,9.4917,58860,0
2015-05-29,9.4819,9.4819,9.4005,9.4417,132522,0
2015-06-01,9.4917,9.58,9.4182,9.547,74359,0
2015-06-02,9.547,9.612,9.4819,9.531,128539,0
2015-06-03,9.563,9.563,9.4505,9.4584,126476,0
2015-06-04,9.4505,9.4917,9.3114,9.3192,223093,0
2015-06-05,9.3192,9.4005,9.2306,9.3045,111053,0
2015-06-08,9.3192,9.329,9.2306,9.3114,58980,0
2015-06-09,9.3114,9.3447,9.2556,9.2623,52046,0
2015-06-10,9.329,9.329,9.2393,9.2883,100485,0
2015-06-11,9.2883,9.4005,9.2709,9.3927,86044,0
2015-06-12,9.3604,9.4005,9.2883,9.3447,91434,0
2015-06-15,9.3114,9.3114,9.1999,9.2556,120061,0
2015-06-16,9.2306,9.2469,9.1903,9.2306,104390,0
2015-06-17,9.2709,9.329,9.1413,9.3192,170651,0
2015-06-18,9.3192,9.4417,9.3192,9.425,138815,0
2015-06-19,9.4417,9.54,9.3839,9.522,259495,0
2015-06-22,9.571,9.619,9.506,9.522,163124,0
2015-06-23,9.522,9.588,9.4094,9.513,200715,0
2015-06-24,9.513,9.54,9.4505,9.4731,167565,0
2015-06-25,9.522,9.54,9.4005,9.4505,151402,0
2015-06-26,9.4505,9.573,9.3418,9.508,594677,0
2015-06-29,9.4319,9.533,9.376,9.4417,254777,0
2015-06-30,9.4731,9.515,9.4094,9.4319,158339,0
2015-07-01,9.4662,9.4995,9.4172,9.4584,110484,0
2015-07-02,9.4828,9.582,9.4241,9.4505,66893,0
2015-07-06,9.557,9.615,9.4731,9.582,303798,0
2015-07-07,9.582,9.747,9.573,9.731,311043,0
2015-07-08,9.723,9.855,9.698,9.806,503754,0
2015-07-09,9.84,9.898,9.69,9.74,195367,0
2015-07-10,9.806,9.881,9.806,9.84,152745,0
2015-07-13,9.855,9.939,9.83,9.863,142722,0
2015-07-14,9.848,9.93,9.84,9.921,182330,0
2015-07-15,9.954,9.962,9.848,9.889,137301,0
2015-07-16,9.921,10.003,9.904,9.947,171823,0
2015-07-17,9.939,10.012,9.904,9.981,95510,0
2015-07-20,9.988,10.003,9.889,9.939,149243,0
2015-07-21,9.904,10.045,9.855,9.898,147673,0
2015-07-22,9.889,9.997,9.871,9.921,272161,0
2015-07-23,9.939,10.012,9.848,9.848,257432,0
2015-07-24,9.855,9.93,9.821,9.871,239681,0
2015-07-27,9.855,9.971,9.83,9.871,240529,0
2015-07-28,9.913,10.061,9.889,9.947,345817,0
2015-07-29,9.939,10.003,9.889,9.954,155159,0
2015-07-30,10.045,10.253,9.947,10.22,632710,0
2015-07-31,10.32,10.392,10.293,10.31,511241,0
2015-08-03,10.343,10.535,10.328,10.519,641197,0
2015-08-04,10.55,10.591,10.461,10.502,367552,0
2015-08-05,10.535,10.56,10.335,10.461,414524,0
2015-08-06,10.452,10.56,10.361,10.392,463736,0
2015-08-07,10.343,10.484,10.287,10.401,315873,0
2015-08-10,10.411,10.584,10.361,10.42,308386,0
2015-08-11,10.343,10.601,10.31,10.442,362556,0
2015-08-12,10.435,10.611,10.401,10.611,212754,0
2015-08-13,10.584,10.601,10.493,10.543,202734,0
2015-08-14,10.51,10.708,10.502,10.692,357532,0
2015-08-17,10.624,10.907,10.611,10.834,631261,0
2015-08-18,10.791,10.866,10.624,10.642,380592,0
2015-08-19,10.617,10.816,10.591,10.684,449782,0
2015-08-20,10.617,10.765,10.519,10.584,278320,0
2015-08-21,10.435,10.633,10.42,10.519,298606,0
2015-08-24,10.253,10.535,9.939,10.328,515595,0
2015-08-25,10.493,10.617,10.351,10.401,419233,0
2015-08-26,10.543,10.601,10.351,10.543,370090,0
2015-08-27,10.584,10.915,10.584,10.775,415731,0
2015-08-28,10.765,10.808,10.624,10.701,313821,0
2015-08-31,10.633,10.708,10.31,10.37,538529,0
2015-09-01,10.236,10.343,10.111,10.186,260691,0
2015-09-02,10.261,10.32,10.152,10.186,256587,0
2015-09-03,10.203,10.261,10.111,10.162,372021,0
2015-09-04,10.102,10.152,10.012,10.038,179069,0
2015-09-08,10.111,10.162,10.038,10.045,270350,0
2015-09-09,10.087,10.129,9.84,9.863,414524,0
2015-09-10,9.863,10.038,9.848,10.012,212247,0
2015-09-11,9.962,10.045,9.939,10.003,110845,0
2015-09-14,10.021,10.087,9.939,10.03,135116,0
2015-09-15,10.054,10.138,9.981,10.121,128112,0
2015-09-16,10.145,10.278,10.145,10.253,158179,0
2015-09-17,10.269,10.361,10.08,10.269,224651,0
2015-09-18,10.162,10.435,10.162,10.435,357652,0
2015-09-21,10.461,10.51,10.351,10.385,143567,0
2015-09-22,10.351,10.411,10.278,10.293,464632,0
2015-09-23,10.335,10.392,10.303,10.378,105290,0
2015-09-24,10.335,10.442,10.32,10.411,137757,0
2015-09-25,10.452,10.461,10.194,10.228,243908,0
2015-09-28,10.212,10.27,10.025,10.193,180704,0
2015-09-29,10.193,10.228,9.754,9.863,272568,0
2015-09-30,9.933,10.17,9.797,10.136,241692,0
2015-10-01,10.15,10.262,9.992,10.136,197567,0
2015-10-02,10.128,10.202,10.034,10.202,168579,0
2015-10-05,10.212,10.466,10.212,10.405,220603,0
2015-10-06,10.405,10.466,10.304,10.396,114280,0
2015-10-07,10.415,10.523,10.396,10.473,154858,0
2015-10-08,10.457,10.516,10.363,10.457,108247,0
2015-10-09,10.49,10.49,10.346,10.405,103751,0
2015-10-12,10.43,10.532,10.338,10.508,147167,0
2015-10-13,10.48,10.583,10.457,10.532,125045,0
2015-10-14,10.499,10.6,10.304,10.322,124574,0
2015-10-15,10.373,10.541,10.27,10.541,184078,0
2015-10-16,10.532,10.887,10.508,10.666,192598,0
2015-10-19,10.642,10.717,10.568,10.583,118657,0
2015-10-20,10.59,10.717,10.499,10.666,91862,0
2015-10-21,10.675,10.675,10.499,10.516,101384,0
2015-10-22,10.558,10.702,10.499,10.702,123743,0
2015-10-23,10.717,10.736,10.499,10.633,100792,0
2015-10-26,10.617,10.652,10.447,10.523,114989,0
2015-10-27,10.508,10.508,10.295,10.312,120669,0
2015-10-28,10.346,10.59,10.244,10.583,169526,0
2015-10-29,10.516,10.558,10.346,10.438,101741,0
2015-10-30,10.438,10.447,10.287,10.43,155093,0
2015-11-02,10.415,10.702,10.415,10.702,150663,0
2015-11-03,10.693,10.693,10.48,10.617,207975,0
2015-11-04,10.61,10.666,10.48,10.59,116972,0
2015-11-05,10.61,10.685,10.38,10.66,171063,0
2015-11-06,10.617,10.768,10.508,10.66,201588,0
2015-11-09,10.624,10.666,10.523,10.652,160281,0
2015-11-10,10.624,10.736,10.558,10.685,130015,0
2015-11-11,10.685,10.82,10.652,10.778,161364,0
2015-11-12,10.726,10.778,10.499,10.583,172367,0
2015-11-13,10.532,10.666,10.466,10.541,89673,0
2015-11-16,10.541,10.633,10.447,10.59,103159,0
2015-11-17,10.583,10.685,10.424,10.48,108011,0
2015-11-18,10.473,10.666,10.438,10.61,129068,0
2015-11-19,10.6,10.71,10.574,10.624,82693,0
2015-11-20,10.675,10.862,10.666,10.778,113452,0
2015-11-23,10.753,10.871,10.717,10.845,105881,0
2015-11-24,10.786,10.963,10.778,10.921,160890,0
2015-11-25,10.921,10.946,10.82,10.896,65775,0
2015-11-27,10.879,11.023,10.879,10.988,28274,0
2015-11-30,10.988,10.997,10.845,10.879,79028,0
2015-12-01,10.887,10.997,10.835,10.835,154547,0
2015-12-02,10.835,10.835,10.717,10.811,114149,0
2015-12-03,10.811,10.879,10.726,10.761,99717,0
2015-12-04,10.753,10.887,10.736,10.761,52171,0
2015-12-07,10.745,10.745,10.516,10.558,95470,0
2015-12-08,10.541,10.59,10.48,10.508,60584,0
2015-12-09,10.466,10.568,10.405,10.508,85295,0
2015-12-10,10.523,10.532,10.388,10.457,129778,0
2015-12-11,10.354,10.447,10.118,10.212,189875,0
2015-12-14,10.15,10.244,9.73,9.863,236166,0
2015-12-15,9.965,10.007,9.773,9.856,170947,0
2015-12-16,9.924,10.101,9.9,10.067,126110,0
2015-12-17,10.084,10.136,10.025,10.059,81512,0
2015-12-18,10.007,10.084,9.914,9.975,163966,0
2015-12-21,10.067,10.101,9.906,9.992,84468,0
2015-12-22,9.983,10.108,9.788,9.788,550719,0
2015-12-23,9.882,10.108,9.872,10.05,160299,0
2015-12-24,10.025,10.108,9.975,10.017,59603,0
2015-12-28,10.034,10.093,9.957,10.042,148179,0
2015-12-29,10.153,10.319,10.12,10.249,126111,0
2015-12-30,10.196,10.232,9.982,9.982,84871,0
2015-12-31,9.982,10.068,9.868,9.878,138749,0
2016-01-04,9.801,9.801,9.628,9.748,207936,0
2016-01-05,9.74,9.999,9.74,9.939,85210,0
2016-01-06,9.888,10.249,9.888,10.216,162018,0
2016-01-07,10.042,10.145,10.007,10.016,130406,0
2016-01-08,10.025,10.068,9.757,9.782,121764,0
2016-01-11,9.748,9.888,9.723,9.774,117694,0
2016-01-12,9.825,9.825,9.541,9.723,183393,0
2016-01-13,9.731,9.801,9.377,9.428,161243,0
2016-01-14,9.3947,9.671,9.2479,9.594,126779,0
2016-01-15,9.3692,9.4378,8.9881,9.3604,209828,0
2016-01-19,9.377,9.585,9.1103,9.197,135964,0
2016-01-20,9.1179,9.1179,8.2892,8.9542,288182,0
2016-01-21,8.9805,9.1778,8.8063,8.9974,129186,0
2016-01-22,9.1346,9.3163,9.0577,9.2393,87476,0
2016-01-25,9.1778,9.221,8.9542,8.9636,90488,0
2016-01-26,8.9711,9.1442,8.9636,9.126,100412,0
2016-01-27,9.1538,9.197,8.9636,8.9974,111430,0
2016-01-28,9.084,9.1538,8.9485,8.9974,67204,0
2016-01-29,9.0492,9.3427,9.0492,9.2047,237277,0
2016-02-01,9.1538,9.3163,9.0407,9.2393,116955,0
2016-02-02,9.1442,9.2479,8.8764,9.126,100958,0
2016-02-03,9.1624,9.2393,9.0228,9.1103,117584,0
2016-02-04,9.1103,9.2739,8.7722,8.7722,239837,0
2016-02-05,8.7298,8.738,8.4187,8.4621,286059,0
2016-02-08,8.4276,8.4276,8.1165,8.1597,272698,0
2016-02-09,8.0994,8.1165,7.7107,8.0216,233608,0
2016-02-10,8.082,8.1339,7.9957,8.0216,188740,0
2016-02-11,7.9007,8.0216,7.6936,7.7884,114238,0
2016-02-12,7.8489,8.1251,7.8489,8.082,112277,0
2016-02-16,8.1339,8.5567,8.1251,8.5399,237708,0
2016-02-17,8.6177,8.7036,8.4966,8.5655,102764,0
2016-02-18,8.5488,8.5682,8.2978,8.3153,96678,0
2016-02-19,8.2978,8.4576,8.2546,8.2633,75936,0
2016-02-22,8.3153,8.5055,8.1684,8.3497,162658,0
2016-02-23,8.3583,8.4187,8.0129,8.2807,134820,0
2016-02-24,8.1684,8.5222,8.0388,8.4966,124451,0
2016-02-25,8.4966,8.6603,8.3843,8.6603,142902,0
2016-02-26,8.6603,8.7998,8.3238,8.367,105511,0
2016-02-29,8.3323,8.4877,8.3323,8.4187,121019,0
2016-03-01,8.8497,9.2613,8.834,8.9364,321037,0
2016-03-02,8.8422,8.893,8.4443,8.756,255965,0
2016-03-03,8.756,8.8764,8.6783,8.7036,184767,0
2016-03-04,8.6864,8.764,8.6349,8.6946,208681,0
2016-03-07,8.6783,8.834,8.6429,8.8063,71239,0
2016-03-08,8.764,8.8063,8.6864,8.756,75757,0
2016-03-09,8.7814,8.9281,8.7153,8.9198,76108,0
2016-03-10,8.9457,8.9457,8.7722,8.9023,114418,0
2016-03-11,8.9115,9.0407,8.8589,9.006,81985,0
2016-03-14,9.006,9.0313,8.8875,9.006,90815,0
2016-03-15,9.006,9.0577,8.8894,8.9364,100468,0
2016-03-16,8.9023,9.1103,8.8589,9.0407,78451,0
2016-03-17,9.0154,9.2133,8.9327,9.1624,233820,0
2016-03-18,9.221,9.4192,9.1103,9.1179,253775,0
2016-03-21,9.1538,9.3849,9.126,9.3083,113098,0
2016-03-22,9.2825,9.654,9.2133,9.645,145991,0
2016-03-23,9.594,9.642,9.3849,9.3849,104036,0
2016-03-24,9.3083,9.515,9.2393,9.2565,180281,0
2016-03-28,9.2739,9.541,9.2393,9.4378,152526,0
2016-03-29,9.4731,9.774,9.2949,9.73,153834,0
2016-03-30,9.765,9.782,9.508,9.553,123492,0
2016-03-31,9.606,9.774,9.588,9.686,177627,0
2016-04-01,9.633,9.809,9.614,9.782,89660,0
2016-04-04,9.765,9.877,9.69,9.703,143260,0
2016-04-05,9.667,9.942,9.667,9.914,169132,0
2016-04-06,9.899,10.207,9.818,10.075,160742,0
2016-04-07,10.056,10.145,9.986,10.109,102543,0
2016-04-08,10.173,10.216,10.1,10.207,95858,0
2016-04-11,10.251,10.392,10.207,10.207,129104,0
2016-04-12,10.225,10.34,10.145,10.26,85802,0
2016-04-13,10.287,10.357,10.197,10.278,78945,0
2016-04-14,10.26,10.313,10.153,10.269,138821,0
2016-04-15,10.287,10.392,10.173,10.225,120555,0
2016-04-18,10.181,10.251,10.1,10.163,175833,0
2016-04-19,10.234,10.242,10.129,10.189,93084,0
2016-04-20,10.181,10.295,10.129,10.225,87933,0
2016-04-21,10.287,10.384,10.163,10.225,74048,0
2016-04-22,10.216,10.323,10.129,10.242,71264,0
2016-04-25,10.242,10.348,10.129,10.331,75803,0
2016-04-26,10.348,10.411,10.216,10.392,141217,0
2016-04-27,10.357,10.685,10.357,10.631,103103,0
2016-04-28,10.524,10.596,10.437,10.455,93220,0
2016-04-29,10.465,10.622,10.348,10.615,146040,0
2016-05-02,10.615,10.675,10.48,10.65,111198,0
2016-05-03,10.606,10.65,10.331,10.455,79847,0
2016-05-04,10.384,10.562,10.331,10.49,95959,0
2016-05-05,10.153,10.509,9.934,9.942,174533,0
2016-05-06,9.934,10.383,9.934,10.242,178483,0
2016-05-09,10.242,10.401,10.242,10.26,174208,0
2016-05-10,10.295,10.367,10.197,10.313,137881,0
2016-05-11,10.313,10.331,10.181,10.225,73303,0
2016-05-12,10.234,10.333,9.924,9.95,237404,0
2016-05-13,9.968,10.084,9.914,9.95,214118,0
2016-05-16,9.95,10.075,9.95,9.996,226809,0
2016-05-17,9.95,10.119,9.854,9.862,202477,0
2016-05-18,9.862,10.685,9.818,10.524,688311,0
2016-05-19,10.473,10.473,10.031,10.048,186170,0
2016-05-20,10.075,10.437,10.065,10.427,128846,0
2016-05-23,10.427,10.578,10.269,10.562,270214,0
2016-05-24,10.569,10.675,10.445,10.473,159103,0
2016-05-25,10.465,10.588,10.384,10.49,89114,0
2016-05-26,10.48,10.552,10.421,10.427,79190,0
2016-05-27,10.499,10.552,10.427,10.552,79855,0
2016-05-31,10.615,10.631,10.411,10.596,107303,0
2016-06-01,10.509,10.763,10.473,10.703,152840,0
2016-06-02,10.747,10.747,10.578,10.631,69665,0
2016-06-03,10.65,10.712,10.509,10.552,55078,0
2016-06-06,10.596,10.747,10.524,10.694,147924,0
2016-06-07,10.738,10.773,10.638,10.703,112242,0
2016-06-08,10.685,10.853,10.685,10.791,119524,0
2016-06-09,10.791,11.003,10.738,10.977,189311,0
2016-06-10,10.871,10.977,10.763,10.783,101990,0
2016-06-13,10.783,10.906,10.685,10.763,91602,0
2016-06-14,10.755,10.783,10.569,10.64,123304,0
2016-06-15,10.65,10.763,10.588,10.694,76186,0
2016-06-16,10.659,10.809,10.524,10.791,90631,0
2016-06-17,10.817,10.923,10.719,10.915,357329,0
2016-06-20,10.995,11.109,10.923,10.986,209808,0
2016-06-21,11.055,11.055,10.835,10.871,113950,0
2016-06-22,10.923,10.923,10.791,10.827,75570,0
2016-06-23,10.871,10.977,10.835,10.871,106701,0
2016-06-24,10.755,10.888,10.615,10.853,244204,0
2016-06-27,10.879,10.879,10.392,10.569,277032,0
2016-06-28,10.569,10.977,10.569,10.886,138146,0
2016-06-29,10.958,10.986,10.768,10.778,111150,0
2016-06-30,10.913,11.13,10.768,11.112,190028,0
2016-07-01,11.032,11.14,11.022,11.122,140864,0
2016-07-05,11.095,11.157,10.967,11.04,80060,0
2016-07-06,11.067,11.148,10.932,11.112,78299,0
2016-07-07,11.049,11.067,11.004,11.057,58839,0
2016-07-08,11.077,11.212,11.022,11.185,96694,0
2016-07-11,11.212,11.41,11.112,11.383,91757,0
2016-07-12,11.347,11.546,11.347,11.438,146131,0
2016-07-13,11.474,11.492,11.347,11.383,84311,0
2016-07-14,11.103,11.365,10.986,11.23,176153,0
2016-07-15,11.312,11.329,11.221,11.267,119536,0
2016-07-18,11.347,11.465,11.276,11.429,139072,0
2016-07-19,11.42,11.483,11.375,11.438,72155,0
2016-07-20,11.41,11.565,11.357,11.546,131653,0
2016-07-21,11.565,11.573,11.42,11.447,86994,0
2016-07-22,11.438,11.52,11.375,11.455,63940,0
2016-07-25,11.52,11.52,11.375,11.474,104161,0
2016-07-26,11.628,11.71,11.504,11.69,209186,0
2016-07-27,11.71,11.735,11.591,11.71,208754,0
2016-07-28,11.755,11.755,11.637,11.672,99327,0
2016-07-29,11.628,11.682,11.465,11.483,227256,0
2016-08-01,11.465,11.64,11.465,11.528,163206,0
2016-08-02,11.528,11.528,11.402,11.429,140530,0
2016-08-03,11.402,11.447,11.329,11.42,172368,0
2016-08-04,11.483,11.672,11.483,11.565,214208,0
2016-08-05,11.573,11.745,11.528,11.745,213806,0
2016-08-08,11.745,11.817,11.715,11.755,157657,0
2016-08-09,11.755,11.755,11.591,11.672,112367,0
2016-08-10,11.718,11.718,11.528,11.565,80353,0
2016-08-11,11.565,11.565,11.402,11.429,142473,0
2016-08-12,11.347,11.51,11.312,11.357,121663,0
2016-08-15,11.338,11.402,11.239,11.312,141534,0
2016-08-16,11.312,11.32,11.14,11.248,128975,0
2016-08-17,11.276,11.329,11.14,11.276,92349,0
2016-08-18,11.267,11.438,11.267,11.312,133498,0
2016-08-19,11.293,11.41,11.202,11.293,182371,0
2016-08-22,11.329,11.402,11.202,11.312,123634,0
2016-08-23,11.312,11.52,11.312,11.42,115155,0
2016-08-24,11.42,11.42,11.284,11.312,116335,0
2016-08-25,11.357,11.365,11.167,11.302,275692,0
2016-08-26,11.347,11.37,11.167,11.293,149049,0
2016-08-29,11.338,11.483,11.23,11.347,268238,0
2016-08-30,11.455,11.505,11.23,11.393,254602,0
2016-08-31,11.483,11.492,11.302,11.365,211437,0
2016-09-01,11.312,11.41,11.221,11.338,244201,0
2016-09-02,11.338,11.565,11.338,11.438,232805,0
2016-09-06,11.465,11.637,11.302,11.538,259039,0
2016-09-07,11.565,11.61,11.492,11.528,270445,0
2016-09-08,11.528,11.565,11.438,11.546,145602,0
2016-09-09,11.492,11.492,11.157,11.167,231822,0
2016-09-12,11.13,11.312,10.977,11.293,148512,0
2016-09-13,11.221,11.23,11.13,11.167,170435,0
2016-09-14,11.212,11.32,10.967,11.012,479426,0
2016-09-15,11.049,11.284,10.986,11.276,262675,0
2016-09-16,11.329,11.474,11.193,11.248,525074,0
2016-09-19,11.257,11.383,11.257,11.293,204981,0
2016-09-20,11.383,11.41,11.257,11.347,288907,0
2016-09-21,11.347,11.492,11.272,11.447,86528,0
2016-09-22,11.465,11.745,11.465,11.727,162446,0
2016-09-23,11.672,11.718,11.52,11.52,186045,0
2016-09-26,11.52,11.573,11.402,11.41,118752,0
2016-09-27,11.447,11.492,11.365,11.474,151172,0
2016-09-28,11.474,11.64,11.437,11.64,166169,0
2016-09-29,11.585,11.621,11.474,11.585,159462,0
2016-09-30,11.621,11.695,11.575,11.631,121283,0
2016-10-03,11.621,11.621,11.474,11.539,143636,0
2016-10-04,11.539,11.677,11.492,11.501,215697,0
2016-10-05,11.501,11.567,11.446,11.539,128835,0
2016-10-06,11.585,11.585,11.407,11.521,135455,0
2016-10-07,11.521,11.567,11.437,11.492,112122,0
2016-10-10,11.483,11.741,11.483,11.677,141064,0
2016-10-11,11.715,11.741,11.613,11.64,143499,0
2016-10-12,11.649,11.843,11.585,11.779,178334,0
2016-10-13,11.779,11.833,11.715,11.779,106985,0
2016-10-14,11.816,11.825,11.715,11.733,98288,0
2016-10-17,11.761,11.779,11.687,11.723,74345,0
2016-10-18,11.816,11.88,11.751,11.816,56330,0
2016-10-19,11.816,11.954,11.779,11.945,74926,0
2016-10-20,11.935,12.001,11.853,11.991,73778,0
2016-10-21,11.88,12.144,11.868,12.139,164036,0
2016-10-24,12.212,12.326,12.139,12.221,140185,0
2016-10-25,12.185,12.387,12.185,12.369,194116,0
2016-10-26,12.341,12.535,12.185,12.221,154997,0
2016-10-27,12.268,12.268,11.972,12.047,231970,0
2016-10-28,12.102,12.148,11.964,12.056,99032,0
2016-10-31,12.093,12.157,12.037,12.111,207525,0
2016-11-01,12.129,12.249,11.808,11.833,142264,0
2016-11-02,11.862,11.881,11.733,11.761,163968,0
2016-11-03,11.529,11.871,11.298,11.585,236553,0
2016-11-04,11.529,11.917,11.529,11.853,220089,0
2016-11-07,11.964,12.212,11.959,12.074,229993,0
2016-11-08,12.001,12.111,12.001,12.01,109626,0
2016-11-09,11.751,12.12,11.724,12.056,194217,0
2016-11-10,12.166,12.295,11.954,12.083,245940,0
2016-11-11,12.093,12.369,12.064,12.277,210620,0
2016-11-14,12.341,12.387,12.221,12.305,110663,0
2016-11-15,12.259,12.314,12.12,12.231,138672,0
2016-11-16,12.268,12.314,12.203,12.287,128634,0
2016-11-17,12.323,12.369,12.249,12.259,70861,0
2016-11-18,12.305,12.506,12.12,12.471,187710,0
2016-11-21,12.535,12.621,12.443,12.535,114359,0
2016-11-22,12.637,12.739,12.55,12.601,159434,0
2016-11-23,12.591,12.627,12.36,12.415,150641,0
2016-11-25,12.508,12.527,12.407,12.517,48772,0
2016-11-28,12.462,12.647,12.462,12.535,148261,0
2016-11-29,12.573,12.665,12.555,12.665,105492,0
2016-11-30,12.619,12.647,12.397,12.489,174567,0
2016-12-01,12.573,12.573,12.379,12.499,181533,0
2016-12-02,12.527,12.765,12.508,12.581,275104,0
2016-12-05,12.581,12.913,12.581,12.913,137591,0
2016-12-06,12.913,13.015,12.867,12.943,111405,0
2016-12-07,12.923,13.015,12.872,12.877,117191,0
2016-12-08,12.897,13.107,12.877,13.061,194516,0
2016-12-09,13.081,13.204,13.081,13.173,140583,0
2016-12-12,13.173,13.284,13.051,13.098,161321,0
2016-12-13,13.144,13.227,12.877,12.923,143597,0
2016-12-14,13.044,13.051,12.831,12.877,146724,0
2016-12-15,12.703,12.703,12.111,12.139,440998,0
2016-12-16,12.12,12.384,12.093,12.157,325116,0
2016-12-19,12.231,12.333,12.037,12.323,152150,0
2016-12-20,12.305,12.665,12.305,12.656,219115,0
2016-12-21,12.573,12.79,12.573,12.729,147264,0
2016-12-22,12.749,12.904,12.683,12.858,153471,0
2016-12-23,12.841,12.887,12.785,12.858,69547,0
2016-12-27,12.979,12.979,12.711,12.775,122790,0
2016-12-28,12.795,12.916,12.748,12.86,132567,0
2016-12-29,12.852,13.001,12.728,12.926,92833,0
2016-12-30,12.983,12.983,12.832,12.916,78250,0
2017-01-03,13.01,13.265,12.946,13.245,156557,0
2017-01-04,13.198,13.339,13.198,13.331,128130,0
2017-01-05,13.312,13.349,13.227,13.255,139300,0
2017-01-06,13.255,13.331,13.143,13.151,99894,0
2017-01-09,13.227,13.312,13.04,13.087,107856,0
2017-01-10,13.087,13.227,13.01,13.19,131336,0
2017-01-11,13.161,13.268,13.03,13.134,87893,0
2017-01-12,13.104,13.134,12.973,13.087,67945,0
2017-01-13,13.104,13.151,13.057,13.104,55118,0
2017-01-17,13.048,13.208,13.02,13.087,85486,0
2017-01-18,13.161,13.161,13.025,13.087,65453,0
2017-01-19,13.03,13.03,12.869,12.907,76946,0
2017-01-20,12.842,12.936,12.785,12.813,117187,0
2017-01-23,12.852,12.907,12.757,12.832,83315,0
2017-01-24,12.795,12.983,12.795,12.916,86185,0
2017-01-25,12.973,12.973,12.795,12.813,63334,0
2017-01-26,12.795,12.907,12.757,12.842,73844,0
2017-01-27,12.852,12.869,12.757,12.842,46577,0
2017-01-30,12.842,12.842,12.654,12.748,150665,0
2017-01-31,12.71,12.757,12.587,12.681,95081,0
2017-02-01,12.718,12.869,12.53,12.587,105544,0
2017-02-02,12.654,12.701,12.53,12.569,74937,0
2017-02-03,12.654,12.738,12.634,12.654,74240,0
2017-02-06,12.691,12.832,12.681,12.757,64402,0
2017-02-07,12.795,12.795,12.54,12.577,87741,0
2017-02-08,12.607,12.728,12.277,12.493,111791,0
2017-02-09,12.465,12.681,12.456,12.607,73954,0
2017-02-10,12.56,12.738,12.54,12.569,115248,0
2017-02-13,12.654,12.701,12.513,12.55,167106,0
2017-02-14,12.503,12.71,12.503,12.522,106508,0
2017-02-15,12.503,12.634,12.418,12.597,97400,0
2017-02-16,12.53,12.74,12.503,12.738,156853,0
2017-02-17,12.765,12.765,12.663,12.71,88773,0
2017-02-21,12.718,12.869,12.671,12.785,112702,0
2017-02-22,12.775,12.821,12.654,12.71,134904,0
2017-02-23,12.728,12.842,12.663,12.804,67464,0
2017-02-24,12.795,12.822,12.671,12.804,87859,0
2017-02-27,12.795,12.879,12.738,12.765,88999,0
2017-02-28,12.775,12.852,12.644,12.718,114586,0
2017-03-01,12.785,12.804,12.671,12.718,196001,0
2017-03-02,12.701,12.718,12.597,12.701,114305,0
2017-03-03,12.691,12.691,12.577,12.644,139467,0
2017-03-06,12.587,12.644,12.457,12.569,144676,0
2017-03-07,12.624,13.001,12.587,12.973,234986,0
2017-03-08,13.01,13.01,12.334,12.342,224940,0
2017-03-09,12.305,12.381,12.098,12.098,253412,0
2017-03-10,12.107,12.193,11.738,12.098,315709,0
2017-03-13,12.154,12.305,11.995,11.995,185648,0
2017-03-14,12.023,12.07,11.91,12.06,110132,0
2017-03-15,12.032,12.287,12.032,12.211,129129,0
2017-03-16,12.295,12.434,12.268,12.409,146271,0
2017-03-17,12.371,12.503,12.268,12.465,314740,0
2017-03-20,12.513,12.513,12.342,12.381,139781,0
2017-03-21,12.399,12.493,12.342,12.342,126700,0
2017-03-22,12.342,12.432,12.277,12.324,151400,0
2017-03-23,12.305,12.634,12.305,12.53,100877,0
2017-03-24,12.503,12.522,12.362,12.381,78837,0
2017-03-27,12.381,12.493,12.362,12.465,75500,0
2017-03-28,12.446,12.597,12.428,12.597,122929,0
2017-03-29,12.616,12.789,12.529,12.731,132547,0
2017-03-30,12.673,12.875,12.673,12.808,104204,0
2017-03-31,12.837,12.865,12.577,12.847,262794,0
2017-04-03,12.847,12.847,12.511,12.703,140419,0
2017-04-04,12.655,12.827,12.655,12.799,188867,0
2017-04-05,12.847,12.895,12.673,12.779,120008,0
2017-04-06,12.779,12.895,12.683,12.885,101396,0
2017-04-07,12.875,13.153,12.789,13.115,209930,0
2017-04-10,13.057,13.153,12.961,13.039,103018,0
2017-04-11,13.019,13.201,12.991,13.153,62538,0
2017-04-12,13.153,13.153,12.971,13.087,70421,0
2017-04-13,13.077,13.211,12.981,13.183,125950,0
2017-04-17,13.241,13.327,13.201,13.307,83911,0
2017-04-18,13.307,13.345,13.173,13.279,85339,0
2017-04-19,13.289,13.317,13.175,13.249,104082,0
2017-04-20,13.259,13.345,13.193,13.297,128293,0
2017-04-21,13.307,13.327,13.211,13.241,126669,0
2017-04-24,13.337,13.337,13.173,13.279,145609,0
2017-04-25,13.297,13.441,13.259,13.317,133839,0
2017-04-26,13.345,13.585,13.269,13.423,233309,0
2017-04-27,13.433,13.533,13.385,13.423,155525,0
2017-04-28,13.451,13.451,13.259,13.279,153185,0
2017-05-01,13.345,13.653,13.307,13.529,147255,0
2017-05-02,13.241,13.547,12.875,12.885,252625,0
2017-05-03,12.885,12.913,12.577,12.577,259671,0
2017-05-04,12.587,12.673,12.376,12.559,178727,0
2017-05-05,12.577,12.683,12.481,12.616,124847,0
2017-05-08,12.616,12.721,12.529,12.664,119946,0
2017-05-09,12.645,12.712,12.433,12.501,139323,0
2017-05-10,12.529,12.577,12.463,12.549,110574,0
2017-05-11,12.607,12.693,12.52,12.587,120951,0
2017-05-12,12.635,12.655,12.395,12.453,135372,0
2017-05-15,12.511,12.607,12.424,12.491,112901,0
2017-05-16,12.453,12.559,12.433,12.433,87177,0
2017-05-17,12.385,12.472,12.299,12.385,120305,0
2017-05-18,12.367,12.52,12.318,12.424,65459,0
2017-05-19,12.424,12.486,12.193,12.453,175170,0
2017-05-22,12.511,12.664,12.501,12.616,93434,0
2017-05-23,12.635,12.683,12.559,12.655,57834,0
2017-05-24,12.683,12.703,12.577,12.635,63578,0
2017-05-25,12.625,12.66,12.52,12.607,105008,0
2017-05-26,12.587,12.625,12.491,12.597,62432,0
2017-05-30,12.597,12.645,12.491,12.635,72382,0
2017-05-31,12.664,12.721,12.577,12.703,123191,0
2017-06-01,12.664,12.904,12.664,12.808,141332,0
2017-06-02,12.847,13.057,12.847,12.971,101944,0
2017-06-05,12.923,12.961,12.721,12.731,59124,0
2017-06-06,12.693,12.769,12.52,12.568,80549,0
2017-06-07,12.577,12.655,12.524,12.645,51092,0
2017-06-08,12.635,12.885,12.635,12.76,76342,0
2017-06-09,12.76,12.901,12.757,12.808,115181,0
2017-06-12,12.865,13.029,12.741,12.885,102639,0
2017-06-13,12.837,12.943,12.712,12.895,78609,0
2017-06-14,12.856,13.009,12.856,12.923,83405,0
2017-06-15,12.904,13.009,12.903,13,93561,0
2017-06-16,12.904,13.307,12.82,13.289,512687,0
2017-06-19,13.201,13.307,13.153,13.221,152226,0
2017-06-20,13.241,13.289,12.951,13.105,140278,0
2017-06-21,13.115,13.241,12.875,12.933,92987,0
2017-06-22,12.943,13.096,12.913,13.009,46582,0
2017-06-23,13.048,13.096,12.923,12.943,246375,0
2017-06-26,12.952,13.125,12.952,13.096,67667,0
2017-06-27,13.019,13.096,12.875,12.885,138922,0
2017-06-28,13.022,13.11,12.865,13.022,78756,0
2017-06-29,13.022,13.022,12.757,12.885,60965,0
2017-06-30,12.885,12.924,12.797,12.826,116178,0
2017-07-03,12.865,13.091,12.816,13.032,63896,0
2017-07-05,13.032,13.032,12.875,12.944,85891,0
2017-07-06,12.875,12.924,12.777,12.806,76519,0
2017-07-07,12.797,12.875,12.757,12.797,95032,0
2017-07-10,12.787,12.787,12.532,12.571,157530,0
2017-07-11,12.591,12.836,12.552,12.757,111283,0
2017-07-12,12.836,12.983,12.723,12.738,67101,0
2017-07-13,12.738,12.738,12.62,12.65,98397,0
2017-07-14,12.65,12.757,12.561,12.601,126259,0
2017-07-17,12.679,12.827,12.63,12.699,112823,0
2017-07-18,12.708,12.708,12.542,12.591,127603,0
2017-07-19,12.591,12.718,12.552,12.64,149953,0
2017-07-20,12.64,12.702,12.561,12.65,61454,0
2017-07-21,12.728,12.882,12.64,12.689,114072,0
2017-07-24,12.689,12.914,12.689,12.855,79434,0
2017-07-25,12.816,12.924,12.699,12.718,78849,0
2017-07-26,12.718,12.738,12.601,12.63,173398,0
2017-07-27,12.65,12.689,12.542,12.571,108979,0
2017-07-28,12.561,12.689,12.532,12.669,83822,0
2017-07-31,12.669,12.689,12.493,12.542,156773,0
2017-08-01,12.561,12.728,12.522,12.64,64915,0
2017-08-02,12.65,12.65,12.532,12.62,70762,0
2017-08-03,12.64,12.904,12.64,12.806,88771,0
2017-08-04,12.816,12.895,12.718,12.846,122216,0
2017-08-07,12.983,13.257,12.865,13.12,242732,0
2017-08-08,13.12,13.218,13.042,13.081,147186,0
2017-08-09,12.934,13.061,12.836,13.022,83718,0
2017-08-10,13.022,13.051,12.836,12.934,174936,0
2017-08-11,12.924,12.987,12.777,12.846,79095,0
2017-08-14,12.865,13.11,12.865,12.993,146328,0
2017-08-15,13.002,13.081,12.914,13.032,76210,0
2017-08-16,12.983,13.11,12.944,13.061,72325,0
2017-08-17,12.993,13.022,12.865,12.865,84199,0
2017-08-18,12.787,12.953,12.787,12.895,90452,0
2017-08-21,12.885,12.924,12.807,12.865,45086,0
2017-08-22,12.885,12.963,12.885,12.904,68681,0
2017-08-23,12.855,13.061,12.855,12.963,65923,0
2017-08-24,12.973,13.061,12.963,12.993,72521,0
2017-08-25,13.042,13.081,12.963,13.051,54822,0
2017-08-28,13.071,13.1,13.022,13.081,55724,0
2017-08-29,13.091,13.13,12.914,12.914,82109,0
2017-08-30,12.934,12.968,12.855,12.865,58509,0
2017-08-31,12.895,12.983,12.846,12.924,100628,0
2017-09-01,12.924,13.002,12.904,12.983,60904,0
2017-09-05,12.973,13.002,12.64,12.728,409108,0
2017-09-06,12.728,12.816,12.659,12.689,63258,0
2017-09-07,12.708,12.738,12.65,12.708,88921,0
2017-09-08,12.718,12.873,12.659,12.748,87290,0
2017-09-11,12.787,12.9,12.718,12.836,76547,0
2017-09-12,12.865,12.956,12.836,12.865,60370,0
2017-09-13,12.855,12.924,12.738,12.738,100579,0
2017-09-14,12.748,12.836,12.738,12.797,68731,0
2017-09-15,12.806,12.934,12.65,12.738,372744,0
2017-09-18,12.748,12.914,12.748,12.895,58376,0
2017-09-19,12.895,12.983,12.881,12.914,59777,0
2017-09-20,12.904,12.993,12.904,12.953,99962,0
2017-09-21,12.924,13.032,12.924,12.983,48643,0
2017-09-22,12.983,13.042,12.895,12.924,125200,0
2017-09-25,12.914,13.061,12.895,13.022,53415,0
2017-09-26,13.071,13.169,13.017,13.091,89950,0
2017-09-27,13.14,13.198,13.076,13.12,154696,0
2017-09-28,13.11,13.34,12.99,13.34,95778,0
2017-09-29,13.29,13.34,13.29,13.31,89403,0
2017-10-02,13.32,13.45,13.32,13.43,75052,0
2017-10-03,13.44,13.5,13.4,13.5,109819,0
2017-10-04,13.5,13.5564,13.48,13.55,108695,0
2017-10-05,13.58,13.65,13.55,13.65,95093,0
2017-10-06,13.66,13.66,13.53,13.58,77009,0
2017-10-09,13.54,13.6,13.53,13.55,44814,0
2017-10-10,13.57,13.58,13.46,13.48,106231,0
2017-10-11,13.5,13.58,13.48,13.49,67572,0
2017-10-12,13.54,13.58,13.46,13.56,91046,0
2017-10-13,13.65,13.66,13.58,13.64,153216,0
2017-10-16,13.71,13.72,13.52,13.55,108281,0
2017-10-17,13.59,13.61,13.42,13.49,109573,0
2017-10-18,13.49,13.535,13.49,13.49,86672,0
2017-10-19,13.47,13.54,13.43,13.52,46336,0
2017-10-20,13.53,13.67,13.47,13.56,46238,0
2017-10-23,13.56,13.56,13.2,13.24,119556,0
2017-10-24,13.24,13.27,13.16,13.2,58973,0
2017-10-25,13.19,13.23,13.02,13.07,129671,0
2017-10-26,13.12,13.12,12.87,12.89,104438,0
2017-10-27,12.88,13.05,12.73,13.01,108005,0
2017-10-30,13.01,13.04,12.96,13.03,116487,0
2017-10-31,12.98,13.05,12.95,12.98,84640,0
2017-11-01,13.52,13.6,12.98,13.16,308479,0
2017-11-02,13.15,13.15,12.83,13.04,189662,0
2017-11-03,13.02,13.07,12.86,12.93,205451,0
2017-11-06,12.9,13.01,12.83,12.93,107533,0
2017-11-07,12.96,13.14,12.96,12.96,119395,0
2017-11-08,12.92,12.97,12.86,12.92,101291,0
2017-11-09,12.85,13.02,12.83,12.97,108657,0
2017-11-10,12.98,13.13,12.9598,13,112421,0
