Date,Open,High,Low,Close,Volume,OpenInt
2013-09-25,11.402,11.498,10.964,11.195,4583070,0
2013-09-26,11.316,11.436,11.233,11.402,245654,0
2013-09-27,11.316,11.436,11.195,11.346,274967,0
2013-09-30,11.784,11.784,11.44,11.711,112115,0
2013-10-01,11.227,11.428,11.167,11.287,61772,0
2013-10-02,11.227,11.287,11.042,11.148,113004,0
2013-10-03,11.201,11.245,10.666,10.87,257238,0
2013-10-04,11.167,11.167,10.69,10.69,83787,0
2013-10-07,10.757,11.042,10.724,10.906,50878,0
2013-10-08,11.167,11.167,10.886,10.886,30388,0
2013-10-09,11.077,11.135,10.929,11.047,44325,0
2013-10-10,11.077,11.221,10.987,11.02,45531,0
2013-10-11,10.899,11.135,10.891,10.958,67122,0
2013-10-14,10.899,11.035,10.769,11.03,44599,0
2013-10-15,10.75,11.106,10.75,10.845,73077,0
2013-10-16,10.87,11.254,10.75,10.757,78913,0
2013-10-17,11.02,11.254,11.02,11.185,88326,0
2013-10-18,11.02,11.465,11.014,11.095,192426,0
2013-10-21,11.135,11.547,11.135,11.444,170433,0
2013-10-22,11.316,11.422,11.167,11.383,76401,0
2013-10-23,11.474,11.553,11.271,11.465,66326,0
2013-10-24,11.321,11.606,11.321,11.383,77579,0
2013-10-25,11.397,11.553,11.397,11.462,45335,0
2013-10-28,11.577,11.912,11.493,11.531,68169,0
2013-10-29,11.6,11.734,11.565,11.672,68338,0
2013-10-30,11.547,11.739,11.254,11.402,66492,0
2013-10-31,11.67,11.693,11.496,11.496,49684,0
2013-11-01,11.24,11.56,11.233,11.316,15277,0
2013-11-04,11.87,11.87,11.287,11.321,57797,0
2013-11-05,11.527,11.527,11.287,11.321,95543,0
2013-11-06,11.375,11.519,11.185,11.444,43324,0
2013-11-07,11.47,11.527,11.014,11.132,88326,0
2013-11-08,11.158,11.613,11.106,11.606,22335,0
2013-11-11,11.493,11.619,11.346,11.553,24610,0
2013-11-12,11.553,11.56,11.201,11.316,52226,0
2013-11-13,11.364,11.551,11.195,11.402,107496,0
2013-11-14,11.465,11.553,11.316,11.436,88655,0
2013-11-15,11.448,11.493,11.311,11.346,74556,0
2013-11-18,11.375,11.422,11.316,11.316,63808,0
2013-11-19,11.364,11.493,11.321,11.428,57424,0
2013-11-20,11.402,11.436,11.179,11.402,125764,0
2013-11-21,11.402,11.553,11.271,11.553,41307,0
2013-11-22,11.436,11.553,11.436,11.553,36608,0
2013-11-25,11.493,11.625,11.375,11.613,70189,0
2013-11-26,11.639,11.829,11.613,11.63,57594,0
2013-11-27,11.656,11.793,11.644,11.785,27539,0
2013-11-29,12.116,12.167,12.019,12.134,22587,0
2013-12-02,11.805,11.851,11.694,11.851,40297,0
2013-12-03,12.134,12.139,11.992,12.139,69838,0
2013-12-04,12.139,12.139,12.046,12.071,93447,0
2013-12-05,12.071,12.134,11.987,12.11,116557,0
2013-12-06,11.918,12.139,11.777,12.078,68199,0
2013-12-09,12.122,12.139,11.895,11.998,44920,0
2013-12-10,11.833,12.024,11.833,11.883,45738,0
2013-12-11,11.895,12.11,11.895,11.945,67375,0
2013-12-12,12.071,12.102,11.967,12.071,50502,0
2013-12-13,12.071,12.09,11.945,12.053,41146,0
2013-12-16,12.071,12.102,11.852,12.071,41967,0
2013-12-17,12.078,12.09,12.036,12.046,126726,0
2013-12-18,12.046,12.078,12.019,12.071,103605,0
2013-12-19,12.03,12.071,11.743,11.926,58036,0
2013-12-20,11.59,12.32,11.59,12.32,972137,0
2013-12-23,12.262,12.262,11.945,12.202,71475,0
2013-12-24,12.252,12.252,12.046,12.078,27131,0
2013-12-26,12.046,12.195,12.046,12.162,47867,0
2013-12-27,12.162,12.162,11.926,12.053,27869,0
2013-12-30,12.078,12.078,11.839,11.963,58036,0
2013-12-31,11.997,12.262,11.972,12.139,69508,0
2014-01-02,12.127,12.127,11.665,11.81,60581,0
2014-01-03,11.823,12.046,11.687,11.755,32310,0
2014-01-06,11.76,12.262,11.733,12.097,49019,0
2014-01-07,12.09,12.216,12.036,12.195,45841,0
2014-01-08,12.134,12.202,12.09,12.195,50165,0
2014-01-09,12.162,12.252,12.102,12.225,53113,0
2014-01-10,12.262,12.262,12.173,12.202,21804,0
2014-01-13,12.202,12.208,12.046,12.202,31967,0
2014-01-14,12.053,12.262,12.046,12.262,30654,0
2014-01-15,12.216,12.352,12.152,12.32,55902,0
2014-01-16,12.336,12.336,12.11,12.235,24984,0
2014-01-17,12.292,12.292,12.053,12.208,24913,0
2014-01-21,12.246,12.292,12.139,12.292,25576,0
2014-01-22,12.292,12.292,12.195,12.246,32135,0
2014-01-23,12.246,12.352,11.792,11.908,56392,0
2014-01-24,11.765,12.32,11.765,12.287,33788,0
2014-01-27,11.987,12.302,11.918,12.03,28684,0
2014-01-28,12.053,12.053,11.901,11.955,23533,0
2014-01-29,11.908,12.352,11.901,12.041,28857,0
2014-01-30,12.139,12.32,12.046,12.208,41479,0
2014-01-31,12.078,12.145,11.895,12.066,49319,0
2014-02-03,12.019,12.053,11.866,11.95,16874,0
2014-02-04,12.307,12.307,11.866,12.134,30815,0
2014-02-05,12.053,12.11,11.59,11.737,73775,0
2014-02-06,11.866,12.225,11.833,12.097,40302,0
2014-02-07,12.202,12.235,11.901,12.071,23936,0
2014-02-10,12.246,12.252,11.95,12.162,17562,0
2014-02-11,12.046,12.242,11.938,12.03,30440,0
2014-02-12,12.041,12.262,12.041,12.071,28393,0
2014-02-13,12.024,12.219,11.938,12.202,46208,0
2014-02-14,12.23,12.23,12.139,12.152,8074,0
2014-02-18,12.202,12.252,12.11,12.246,30568,0
2014-02-19,12.242,12.252,11.915,11.963,54853,0
2014-02-20,12.036,12.202,11.915,12.195,11458,0
2014-02-21,12.173,12.202,11.92,12.122,35513,0
2014-02-24,12.167,12.167,11.895,11.987,46850,0
2014-02-25,12.019,12.078,11.987,12.019,14112,0
2014-02-26,11.987,12.152,11.895,12.09,55951,0
2014-02-27,12.127,12.181,12.019,12.173,30577,0
2014-02-28,11.997,12.202,11.997,12.202,37526,0
2014-03-03,12.139,12.202,12.024,12.195,30087,0
2014-03-04,12.202,12.202,12.024,12.156,46984,0
2014-03-05,12.11,12.162,12.041,12.071,21245,0
2014-03-06,12.11,12.252,12.083,12.19,23949,0
2014-03-07,12.252,12.352,12.208,12.281,30224,0
2014-03-10,12.314,12.314,12.11,12.195,42640,0
2014-03-11,12.145,12.292,12.071,12.281,15111,0
2014-03-12,12.573,12.58,12.072,12.261,32831,0
2014-03-13,12.292,12.43,12.047,12.43,20614,0
2014-03-14,12.43,12.43,12.302,12.391,27551,0
2014-03-17,12.466,12.466,12.321,12.367,25548,0
2014-03-18,12.422,12.485,12.302,12.385,20511,0
2014-03-19,12.337,12.466,12.302,12.466,30022,0
2014-03-20,12.461,12.466,12.321,12.438,21670,0
2014-03-21,12.391,12.466,12.337,12.362,26650,0
2014-03-24,12.302,12.461,12.037,12.165,43072,0
2014-03-25,12.302,12.308,12.011,12.091,33660,0
2014-03-26,12.159,12.17,11.971,11.992,105831,0
2014-03-27,12.041,12.053,11.955,12.037,116022,0
2014-03-28,12.011,12.086,11.966,12.024,37935,0
2014-03-31,12.053,12.15,11.961,12.041,76146,0
2014-04-01,11.997,12.086,11.955,12.011,25727,0
2014-04-02,12.024,12.178,11.979,12.072,67674,0
2014-04-03,12.119,12.348,12.119,12.154,41056,0
2014-04-04,12.165,12.165,11.992,12.019,43338,0
2014-04-07,12.047,12.141,11.655,11.847,60475,0
2014-04-08,12.024,12.024,11.743,11.824,88228,0
2014-04-09,11.829,11.961,11.806,11.834,27313,0
2014-04-10,11.948,11.948,11.543,11.685,70338,0
2014-04-11,11.685,11.861,11.543,11.592,57572,0
2014-04-14,11.655,11.696,11.562,11.598,18385,0
2014-04-15,11.655,11.829,11.374,11.579,55931,0
2014-04-16,11.673,11.677,11.477,11.643,48950,0
2014-04-17,11.477,11.668,11.477,11.587,18915,0
2014-04-21,11.438,11.629,11.438,11.504,47583,0
2014-04-22,11.496,11.677,11.445,11.609,69053,0
2014-04-23,11.445,11.71,11.445,11.673,49499,0
2014-04-24,11.703,11.829,11.598,11.598,37866,0
2014-04-25,11.648,11.677,11.592,11.598,29897,0
2014-04-28,11.677,11.677,11.592,11.673,17830,0
2014-04-29,11.673,11.673,11.492,11.496,68251,0
2014-04-30,11.496,11.616,11.467,11.477,46766,0
2014-05-01,11.51,11.554,11.43,11.554,56920,0
2014-05-02,11.547,11.609,11.438,11.492,45976,0
2014-05-05,11.43,11.554,11.43,11.531,9973,0
2014-05-06,11.496,11.526,11.408,11.416,45283,0
2014-05-07,11.484,11.492,11.336,11.336,40327,0
2014-05-08,11.318,11.492,11.218,11.224,37449,0
2014-05-09,11.238,11.484,11.03,11.224,58953,0
2014-05-12,11.025,11.354,11.025,11.336,82940,0
2014-05-13,11.047,11.397,11.047,11.174,66386,0
2014-05-14,11.11,11.243,11.059,11.099,85731,0
2014-05-15,11.141,11.336,11.043,11.288,228796,0
2014-05-16,11.362,11.463,11.243,11.423,87067,0
2014-05-19,11.463,11.554,11.313,11.496,91642,0
2014-05-20,11.438,11.567,11.369,11.374,47640,0
2014-05-21,11.423,11.492,11.369,11.445,41449,0
2014-05-22,11.416,11.554,11.336,11.504,80970,0
2014-05-23,11.445,11.677,11.313,11.484,63059,0
2014-05-27,11.496,11.71,11.451,11.554,114758,0
2014-05-28,11.492,11.554,11.463,11.547,50903,0
2014-05-29,11.554,11.696,11.492,11.547,84700,0
2014-05-30,11.554,11.554,11.463,11.477,112188,0
2014-06-02,11.492,11.567,11.492,11.531,42034,0
2014-06-03,11.598,11.677,11.477,11.554,60705,0
2014-06-04,11.554,11.554,11.451,11.477,128452,0
2014-06-05,11.493,11.71,11.436,11.582,90188,0
2014-06-06,11.532,11.756,11.532,11.627,136345,0
2014-06-09,11.627,11.756,11.532,11.66,100369,0
2014-06-10,11.538,11.718,11.538,11.718,68956,0
2014-06-11,11.563,11.743,11.563,11.737,56320,0
2014-06-12,11.703,11.857,11.696,11.851,140154,0
2014-06-13,11.889,11.889,11.779,11.851,52364,0
2014-06-16,11.844,11.857,11.756,11.857,135569,0
2014-06-17,11.857,11.947,11.796,11.916,151494,0
2014-06-18,11.866,12.02,11.796,11.851,111812,0
2014-06-19,11.91,11.916,11.802,11.903,48636,0
2014-06-20,11.966,11.979,11.749,11.762,80744,0
2014-06-23,11.91,11.987,11.749,11.897,52520,0
2014-06-24,11.947,11.977,11.796,11.857,87966,0
2014-06-25,11.851,11.893,11.796,11.877,41053,0
2014-06-26,11.889,12.359,11.802,12.304,215073,0
2014-06-27,12.242,12.735,12.109,12.389,1071301,0
2014-06-30,12.177,12.364,12.109,12.109,263788,0
2014-07-01,12.494,12.494,12.063,12.37,179463,0
2014-07-02,12.395,12.395,12.277,12.304,85653,0
2014-07-03,12.299,12.392,12.164,12.242,51714,0
2014-07-07,12.311,12.335,12.177,12.263,72133,0
2014-07-08,12.246,12.246,12.079,12.147,46169,0
2014-07-09,12.15,12.234,12.075,12.199,47335,0
2014-07-10,12.199,12.225,12.122,12.168,34363,0
2014-07-11,12.164,12.304,12.116,12.27,55358,0
2014-07-14,12.429,12.429,12.152,12.214,58109,0
2014-07-15,12.14,12.289,12.116,12.127,56246,0
2014-07-16,12.14,12.185,11.992,12.081,87157,0
2014-07-17,12.026,12.177,12.026,12.101,47137,0
2014-07-18,12.134,12.177,12.109,12.155,23213,0
2014-07-21,12.122,12.185,11.992,12.152,45745,0
2014-07-22,12.177,12.214,12.14,12.14,29080,0
2014-07-23,12.177,12.214,12.095,12.127,16691,0
2014-07-24,12.134,12.401,12.116,12.14,18409,0
2014-07-25,12.116,12.177,12.116,12.152,27000,0
2014-07-28,12.168,12.168,12.075,12.088,31598,0
2014-07-29,12.081,12.177,12.075,12.152,59700,0
2014-07-30,12.168,12.172,11.872,11.877,105914,0
2014-07-31,11.889,12.081,11.826,11.826,59483,0
2014-08-01,11.732,11.934,11.732,11.802,36265,0
2014-08-04,11.921,12.012,11.743,11.762,31636,0
2014-08-05,11.737,11.992,11.732,11.796,22016,0
2014-08-06,11.751,11.857,11.751,11.807,21275,0
2014-08-07,11.857,12.02,11.767,11.791,46375,0
2014-08-08,11.971,12.122,11.788,11.921,35868,0
2014-08-11,11.987,12.048,11.897,11.961,24309,0
2014-08-12,11.987,11.987,11.921,11.971,46808,0
2014-08-13,12.02,12.02,11.838,11.961,37269,0
2014-08-14,11.916,12.063,11.916,12.048,34700,0
2014-08-15,12.048,12.048,11.961,11.987,22214,0
2014-08-18,12.026,12.116,12.02,12.101,39114,0
2014-08-19,12.109,12.27,12.081,12.164,99941,0
2014-08-20,12.168,12.277,12.081,12.109,107660,0
2014-08-21,12.168,12.27,12.048,12.147,129563,0
2014-08-22,12.164,12.177,12.075,12.127,52568,0
2014-08-25,12.277,12.277,12.082,12.122,69370,0
2014-08-26,12.122,12.177,12.02,12.057,94902,0
2014-08-27,12.101,12.205,12.038,12.122,68773,0
2014-08-28,12.158,12.168,12.064,12.14,21697,0
2014-08-29,12.199,12.199,12.122,12.168,25739,0
2014-09-02,12.168,12.289,12.122,12.122,68897,0
2014-09-03,12.122,12.281,12.048,12.116,68165,0
2014-09-04,12.177,12.177,12.043,12.158,62975,0
2014-09-05,12.081,12.111,12.038,12.038,76581,0
2014-09-08,12.02,12.233,12.02,12.127,53722,0
2014-09-09,12.122,12.2,12.02,12.152,104711,0
2014-09-10,12.323,12.323,12.147,12.237,64039,0
2014-09-11,12.231,12.302,12.158,12.207,30011,0
2014-09-12,12.272,12.297,12.158,12.193,28843,0
2014-09-15,12.193,12.193,11.994,12.061,75721,0
2014-09-16,12.007,12.121,11.806,11.85,70976,0
2014-09-17,11.824,12.186,11.806,12.126,58049,0
2014-09-18,12.193,12.323,12.061,12.28,95067,0
2014-09-19,12.302,12.502,12.231,12.389,192979,0
2014-09-22,12.323,12.323,12.225,12.285,38237,0
2014-09-23,12.28,12.315,12.001,12.1,62992,0
2014-09-24,12.1,12.291,12.1,12.164,54496,0
2014-09-25,12.134,12.164,11.843,11.876,73589,0
2014-09-26,12.028,12.152,11.949,12.041,69485,0
2014-09-29,12.041,12.121,11.897,11.994,45254,0
2014-09-30,12.053,12.104,11.568,11.647,157978,0
2014-10-01,11.817,11.889,11.661,11.799,39818,0
2014-10-02,11.876,11.981,11.799,11.911,17467,0
2014-10-03,11.974,12.028,11.764,11.868,24021,0
2014-10-06,11.964,12.035,11.85,12.016,17415,0
2014-10-07,12.126,12.126,11.85,11.949,43326,0
2014-10-08,11.857,12.061,11.857,12.035,19700,0
2014-10-09,11.968,12.087,11.898,11.955,28516,0
2014-10-10,11.876,12.079,11.734,11.745,77066,0
2014-10-13,11.857,12.001,11.741,11.799,37451,0
2014-10-14,11.843,12.028,11.568,11.696,77165,0
2014-10-15,11.769,11.806,11.6,11.677,35812,0
2014-10-16,11.83,12.016,11.655,12.007,51032,0
2014-10-17,12.152,12.152,11.871,11.944,38139,0
2014-10-20,12.051,12.186,11.788,11.881,60278,0
2014-10-21,11.9,12.193,11.874,12.06,32033,0
2014-10-22,12.126,12.25,12.079,12.169,29849,0
2014-10-23,12.186,12.186,12.027,12.099,33338,0
2014-10-24,12.027,12.121,11.853,12.121,29664,0
2014-10-27,12.121,12.126,11.971,11.971,30563,0
2014-10-28,12.045,12.164,11.933,11.933,19995,0
2014-10-29,12.133,12.133,11.895,12.006,40726,0
2014-10-30,12.051,12.225,11.915,12.099,28100,0
2014-10-31,12.169,12.25,11.894,12.2,67686,0
2014-11-03,12.2,12.258,12.091,12.215,30332,0
2014-11-04,12.146,12.258,12.066,12.106,23757,0
2014-11-05,12.258,12.379,12.178,12.225,24787,0
2014-11-06,12.146,12.432,12.146,12.215,39137,0
2014-11-07,12.286,12.432,12.145,12.384,42974,0
2014-11-10,12.432,12.596,12.384,12.53,114698,0
2014-11-11,12.432,12.432,11.915,12.045,183242,0
2014-11-12,12.06,12.317,11.78,11.887,98640,0
2014-11-13,12.051,12.25,11.874,12.045,61794,0
2014-11-14,12.231,12.41,11.979,12.397,51994,0
2014-11-17,12.432,12.53,12.106,12.106,98243,0
2014-11-18,12.25,12.432,12.139,12.164,58386,0
2014-11-19,12.272,12.664,12.272,12.538,82308,0
2014-11-20,12.604,12.704,12.367,12.506,72059,0
2014-11-21,12.538,12.874,12.41,12.53,51764,0
2014-11-24,12.538,12.901,12.446,12.661,60998,0
2014-11-25,12.538,12.704,12.384,12.484,110636,0
2014-11-26,12.538,12.638,12.471,12.51,51766,0
2014-11-28,12.523,12.704,12.492,12.632,35314,0
2014-12-01,12.538,12.594,12.424,12.546,68342,0
2014-12-02,12.538,12.7,12.424,12.516,92798,0
2014-12-03,12.572,12.704,12.41,12.476,57172,0
2014-12-04,12.586,12.638,12.384,12.492,56587,0
2014-12-05,12.579,12.638,12.506,12.586,31764,0
2014-12-08,12.7,12.7,12.417,12.604,62890,0
2014-12-09,12.596,12.661,12.484,12.632,26321,0
2014-12-10,12.664,12.704,12.285,12.397,137549,0
2014-12-11,12.39,12.555,12.243,12.364,63439,0
2014-12-12,12.439,12.471,12.243,12.243,43054,0
2014-12-15,12.451,12.616,12.273,12.333,71183,0
2014-12-16,12.41,12.661,12.123,12.218,42943,0
2014-12-17,12.343,12.439,12.033,12.147,43112,0
2014-12-18,12.301,12.656,12.301,12.626,90531,0
2014-12-19,12.771,12.771,12.222,12.222,172410,0
2014-12-22,12.431,12.439,12.171,12.222,44220,0
2014-12-23,12.314,12.369,12.107,12.357,88590,0
2014-12-24,12.403,12.566,12.284,12.41,20454,0
2014-12-26,12.559,12.559,12.16,12.18,44961,0
2014-12-29,12.301,12.337,12.072,12.322,20276,0
2014-12-30,12.389,12.389,12.189,12.307,40514,0
2014-12-31,12.384,12.476,12.051,12.051,99686,0
2015-01-02,12.189,12.384,12.121,12.171,47266,0
2015-01-05,12.127,12.445,12.127,12.416,55177,0
2015-01-06,12.445,12.445,12.154,12.27,41453,0
2015-01-07,12.343,12.368,12.241,12.289,11413,0
2015-01-08,12.396,12.416,12.21,12.403,35144,0
2015-01-09,12.445,12.445,12.278,12.403,25030,0
2015-01-12,12.278,12.423,12.27,12.289,48563,0
2015-01-13,12.343,12.445,12.228,12.263,40293,0
2015-01-14,12.295,12.439,12.217,12.389,20513,0
2015-01-15,12.445,12.445,12.253,12.343,19488,0
2015-01-16,12.431,12.431,12.289,12.322,36917,0
2015-01-20,12.374,12.586,12.259,12.491,72429,0
2015-01-21,12.573,12.573,12.293,12.341,51720,0
2015-01-22,12.348,12.523,12.319,12.45,55697,0
2015-01-23,12.348,12.554,12.341,12.538,28549,0
2015-01-26,12.554,12.586,12.464,12.559,20297,0
2015-01-27,12.586,12.586,12.475,12.509,14290,0
2015-01-28,12.559,12.559,12.438,12.456,24463,0
2015-01-29,12.579,12.634,12.516,12.554,20771,0
2015-01-30,12.611,12.611,12.45,12.45,33979,0
2015-02-02,12.516,12.516,12.415,12.491,13126,0
2015-02-03,12.516,12.662,12.509,12.586,30948,0
2015-02-04,12.673,12.809,12.499,12.554,71238,0
2015-02-05,12.554,12.824,12.516,12.634,153321,0
2015-02-06,12.713,12.788,12.662,12.788,77000,0
2015-02-09,12.727,12.824,12.483,12.758,63316,0
2015-02-10,12.948,12.948,12.677,12.751,42191,0
2015-02-11,12.764,12.904,12.751,12.751,16210,0
2015-02-12,12.758,12.833,12.713,12.758,63327,0
2015-02-13,12.892,12.892,12.559,12.735,35491,0
2015-02-17,12.816,12.892,12.681,12.892,53255,0
2015-02-18,12.829,13.026,12.691,12.86,32434,0
2015-02-19,12.937,12.937,12.698,12.86,50541,0
2015-02-20,12.86,13.013,12.676,12.785,92503,0
2015-02-23,12.917,12.917,12.769,12.86,51572,0
2015-02-24,12.937,12.937,12.792,12.86,19507,0
2015-02-25,12.829,12.945,12.747,12.844,38715,0
2015-02-26,12.896,12.896,12.774,12.86,31242,0
2015-02-27,12.86,12.945,12.798,12.902,51647,0
2015-03-02,12.838,12.881,12.798,12.86,28569,0
2015-03-03,12.792,12.926,12.792,12.856,39361,0
2015-03-04,12.945,12.978,12.785,12.881,59185,0
2015-03-05,12.838,13.001,12.798,12.821,104084,0
2015-03-06,12.952,12.952,12.829,12.86,66765,0
2015-03-09,12.932,13.001,12.838,12.838,43585,0
2015-03-10,12.945,13.115,12.798,12.86,50002,0
2015-03-11,12.902,12.902,12.737,12.829,50002,0
2015-03-12,12.875,12.881,12.722,12.856,13849,0
2015-03-13,12.889,12.926,12.821,12.896,19829,0
2015-03-16,12.896,12.978,12.844,12.978,60498,0
2015-03-17,12.985,13.032,12.829,12.86,45484,0
2015-03-18,12.902,13.019,12.856,12.917,51751,0
2015-03-19,12.983,13.055,12.893,12.942,21768,0
2015-03-20,12.893,13.067,12.893,13.038,41255,0
2015-03-23,13.144,13.151,12.95,13.136,50749,0
2015-03-24,12.93,13.167,12.914,13.103,23212,0
2015-03-25,13.174,13.174,12.977,13.046,43109,0
2015-03-26,13.074,13.103,12.969,13.046,23212,0
2015-03-27,13.087,13.174,13.038,13.115,59257,0
2015-03-30,13.174,13.211,12.977,13.067,73675,0
2015-03-31,13.074,13.167,13.007,13.013,51617,0
2015-04-01,13.074,13.151,12.969,13.055,35323,0
2015-04-02,12.991,13.179,12.977,13.179,87661,0
2015-04-06,13.179,13.183,13.055,13.179,50174,0
2015-04-07,13.25,13.25,13.069,13.103,45909,0
2015-04-08,12.242,12.464,12.242,12.347,2716569,0
2015-04-09,12.335,12.485,12.317,12.485,718401,0
2015-04-10,12.485,12.541,12.366,12.541,287781,0
2015-04-13,12.555,12.582,12.347,12.555,277392,0
2015-04-14,12.555,12.582,12.415,12.555,282299,0
2015-04-15,12.614,12.614,12.481,12.568,211332,0
2015-04-16,12.555,12.602,12.347,12.493,385563,0
2015-04-17,12.493,12.493,12.242,12.43,428636,0
2015-04-20,12.45,12.518,12.317,12.485,362814,0
2015-04-21,12.516,12.522,12.313,12.435,362358,0
2015-04-22,12.452,12.504,12.333,12.384,236220,0
2015-04-23,12.405,12.405,12.272,12.384,243992,0
2015-04-24,12.384,12.469,12.293,12.397,160477,0
2015-04-27,12.405,12.442,12.329,12.349,145372,0
2015-04-28,12.357,12.411,12.299,12.364,135679,0
2015-04-29,12.397,12.411,12.145,12.21,313546,0
2015-04-30,12.21,12.411,12.18,12.411,164189,0
2015-05-01,12.384,12.411,12.237,12.384,126417,0
2015-05-04,12.349,12.411,12.349,12.411,76248,0
2015-05-05,12.469,12.474,12.28,12.336,65700,0
2015-05-06,12.384,12.384,12.152,12.243,116764,0
2015-05-07,12.21,12.231,12.061,12.145,115456,0
2015-05-08,12.124,12.249,12.075,12.171,123705,0
2015-05-11,12.342,12.411,12.217,12.305,157772,0
2015-05-12,12.196,12.287,12.12,12.152,142097,0
2015-05-13,12.145,12.257,12.12,12.203,76390,0
2015-05-14,12.203,12.249,12.159,12.171,77673,0
2015-05-15,12.243,12.342,12.171,12.293,126480,0
2015-05-18,12.313,12.411,12.217,12.313,103729,0
2015-05-19,12.297,12.41,12.056,12.115,256757,0
2015-05-20,12.206,12.24,12.027,12.115,101545,0
2015-05-21,12.199,12.284,12.056,12.098,144223,0
2015-05-22,12.134,12.297,12.07,12.29,126332,0
2015-05-26,12.278,12.348,12.106,12.106,101681,0
2015-05-27,12.14,12.278,12.14,12.191,129569,0
2015-05-28,12.263,12.297,12.191,12.27,87252,0
2015-05-29,12.29,12.389,12.253,12.348,126477,0
2015-06-01,12.375,12.418,12.29,12.389,125911,0
2015-06-02,12.461,12.461,12.263,12.426,96317,0
2015-06-03,12.498,12.498,12.263,12.34,125771,0
2015-06-04,12.348,12.348,12.156,12.327,145768,0
2015-06-05,12.34,12.348,12.184,12.318,101266,0
2015-06-08,12.303,12.389,12.115,12.184,150984,0
2015-06-09,12.278,12.278,12.035,12.07,109371,0
2015-06-10,12.127,12.14,12.007,12.041,209125,0
2015-06-11,12.091,12.127,11.857,11.878,278026,0
2015-06-12,11.908,11.965,11.638,11.686,359148,0
2015-06-15,11.716,11.716,11.339,11.431,210843,0
2015-06-16,11.463,11.559,11.396,11.539,142107,0
2015-06-17,11.559,11.778,11.559,11.716,145768,0
2015-06-18,11.793,11.878,11.682,11.878,210145,0
2015-06-19,11.908,11.927,11.722,11.742,69537,0
2015-06-22,11.793,11.893,11.648,11.705,130734,0
2015-06-23,11.769,11.813,11.583,11.665,87788,0
2015-06-24,11.648,11.769,11.554,11.605,81225,0
2015-06-25,11.626,11.648,11.468,11.495,80527,0
2015-06-26,11.503,11.619,11.369,11.495,136435,0
2015-06-29,11.503,11.503,11.232,11.241,102502,0
2015-06-30,11.189,11.303,11.031,11.217,230092,0
2015-07-01,11.08,11.433,11.045,11.045,269394,0
2015-07-02,11.051,11.634,11.051,11.634,175098,0
2015-07-06,11.665,11.842,11.634,11.813,82613,0
2015-07-07,11.813,12.049,11.799,12.017,109314,0
2015-07-08,11.915,11.956,11.742,11.822,107229,0
2015-07-09,11.884,11.97,11.575,11.626,48123,0
2015-07-10,11.691,11.793,11.583,11.611,63282,0
2015-07-13,11.671,11.829,11.619,11.729,61751,0
2015-07-14,11.675,11.849,11.534,11.569,126427,0
2015-07-15,11.634,11.634,11.433,11.503,76961,0
2015-07-16,11.503,11.591,11.457,11.468,139497,0
2015-07-17,11.534,11.762,11.503,11.547,69959,0
2015-07-20,11.626,11.691,11.541,11.619,82193,0
2015-07-21,11.674,11.728,11.477,11.58,88694,0
2015-07-22,11.624,11.762,11.428,11.477,55472,0
2015-07-23,11.445,11.655,11.291,11.402,88145,0
2015-07-24,11.362,11.445,11.107,11.193,95283,0
2015-07-27,11.071,11.304,10.962,11.028,102426,0
2015-07-28,11.034,11.232,10.983,11.15,54233,0
2015-07-29,11.142,11.258,11.142,11.2,49565,0
2015-07-30,11.188,11.484,11.166,11.173,64943,0
2015-07-31,11.166,11.341,11.034,11.123,63703,0
2015-08-03,11.1,11.173,10.894,11.021,76921,0
2015-08-04,10.962,11.135,10.925,11.062,52171,0
2015-08-05,11.077,11.142,11.021,11.034,47920,0
2015-08-06,10.962,11.115,10.861,10.932,85630,0
2015-08-07,10.894,11.15,10.894,11.048,57803,0
2015-08-10,10.941,11.034,10.422,10.655,254691,0
2015-08-11,10.588,10.831,10.346,10.744,82423,0
2015-08-12,10.708,10.744,10.346,10.533,216382,0
2015-08-13,10.503,11.071,10.503,10.887,140732,0
2015-08-14,10.874,11.241,10.874,11.107,118625,0
2015-08-17,11.071,11.324,10.836,11.021,141830,0
2015-08-18,10.925,11.093,10.831,10.836,141968,0
2015-08-19,10.859,10.982,10.82,10.916,48606,0
2015-08-20,10.893,10.893,10.637,10.651,102219,0
2015-08-21,10.71,10.859,10.452,10.503,85568,0
2015-08-24,10.081,10.382,9.559,9.883,294514,0
2015-08-25,10.23,10.325,9.745,9.758,134172,0
2015-08-26,10.178,10.35,9.824,10.136,123614,0
2015-08-27,10.274,10.303,10.014,10.274,69862,0
2015-08-28,10.325,10.438,9.919,10.111,84215,0
2015-08-31,10.039,10.169,9.981,10.118,67289,0
2015-09-01,9.986,10.185,9.981,10.136,77041,0
2015-09-02,10.193,10.193,10.061,10.081,82048,0
2015-09-03,10.045,10.334,10.032,10.268,90847,0
2015-09-04,10.193,10.487,10.178,10.398,74059,0
2015-09-08,10.479,10.673,10.413,10.562,122123,0
2015-09-09,10.606,10.755,10.281,10.303,149743,0
2015-09-10,10.303,10.613,10.208,10.406,145580,0
2015-09-11,10.303,10.398,10.287,10.317,59572,0
2015-09-14,10.317,10.383,10.23,10.23,30598,0
2015-09-15,10.287,10.343,10.23,10.237,29381,0
2015-09-16,10.142,10.363,10.045,10.136,145682,0
2015-09-17,10.118,10.274,10.039,10.136,86090,0
2015-09-18,10.024,10.31,10.006,10.222,181426,0
2015-09-21,10.027,10.181,10.027,10.085,92692,0
2015-09-22,10.114,10.169,9.966,9.966,129502,0
2015-09-23,10.008,10.054,9.897,9.944,90691,0
2015-09-24,9.874,10.027,9.779,9.83,96176,0
2015-09-25,9.838,10.123,9.838,10.063,66019,0
2015-09-28,9.993,10.083,9.589,9.724,180579,0
2015-09-29,9.733,9.883,9.4021,9.4406,208590,0
2015-09-30,9.4248,9.861,9.4248,9.724,163645,0
2015-10-01,9.716,10.131,9.716,10.063,154710,0
2015-10-02,10.033,10.204,9.902,10.076,160978,0
2015-10-05,10.16,10.257,9.908,10.235,110809,0
2015-10-06,10.219,10.519,10.219,10.439,157909,0
2015-10-07,10.511,10.893,10.511,10.82,193654,0
2015-10-08,10.73,10.932,10.73,10.924,63083,0
2015-10-09,10.878,10.983,10.851,10.932,86691,0
2015-10-12,10.975,10.983,10.835,10.917,48142,0
2015-10-13,10.851,10.991,10.769,10.835,90557,0
2015-10-14,10.789,10.962,10.73,10.789,45211,0
2015-10-15,10.773,10.95,10.627,10.878,43611,0
2015-10-16,10.811,10.893,10.684,10.714,58281,0
2015-10-19,10.648,10.859,10.496,10.519,105094,0
2015-10-20,10.58,10.859,10.499,10.782,58339,0
2015-10-21,10.803,10.803,10.475,10.475,72037,0
2015-10-22,10.481,10.651,10.453,10.568,60996,0
2015-10-23,10.695,10.767,10.594,10.629,32468,0
2015-10-26,10.611,10.68,10.239,10.362,60865,0
2015-10-27,10.323,10.331,9.994,10.035,51795,0
2015-10-28,10.057,10.34,9.975,10.17,85180,0
2015-10-29,10.231,10.382,10.093,10.247,75979,0
2015-10-30,10.201,10.263,9.959,10.193,138683,0
2015-11-02,10.135,10.46,10.135,10.201,166319,0
2015-11-03,10.255,10.382,10.093,10.348,233589,0
2015-11-04,10.314,10.521,10.201,10.46,119740,0
2015-11-05,10.521,10.521,10.201,10.323,82685,0
2015-11-06,10.362,10.559,10.231,10.468,33257,0
2015-11-09,10.46,10.568,10.348,10.445,37532,0
2015-11-10,10.53,10.787,10.362,10.422,98458,0
2015-11-11,10.505,10.588,10.34,10.432,122120,0
2015-11-12,10.382,10.46,10.135,10.201,137630,0
2015-11-13,10.155,10.278,10.155,10.255,90177,0
2015-11-16,10.255,10.545,10.117,10.439,85971,0
2015-11-17,10.376,10.575,10.348,10.354,70457,0
2015-11-18,10.319,10.521,10.235,10.489,59939,0
2015-11-19,10.553,10.582,10.296,10.43,88029,0
2015-11-20,10.505,10.605,10.337,10.366,42203,0
2015-11-23,10.46,10.545,10.346,10.404,80909,0
2015-11-24,10.374,10.46,10.271,10.43,36642,0
2015-11-25,10.43,10.545,10.42,10.538,55151,0
2015-11-27,10.588,10.713,10.553,10.669,32232,0
2015-11-30,10.669,10.813,10.521,10.813,127517,0
2015-12-01,10.775,10.854,10.582,10.676,97946,0
2015-12-02,10.754,10.769,10.588,10.63,40008,0
2015-12-03,10.613,10.73,10.569,10.659,71809,0
2015-12-04,10.623,10.713,10.438,10.569,86735,0
2015-12-07,10.489,10.505,10.137,10.311,143048,0
2015-12-08,10.235,10.274,10.047,10.088,113370,0
2015-12-09,10.042,10.196,9.786,9.994,121946,0
2015-12-10,9.918,10.119,9.896,9.994,105115,0
2015-12-11,9.858,10.019,9.578,9.716,125182,0
2015-12-14,9.734,9.786,9.1155,9.1469,138054,0
2015-12-15,9.2544,9.57,9.1069,9.362,271596,0
2015-12-16,9.3317,9.686,9.3317,9.578,114696,0
2015-12-17,9.57,9.672,9.3454,9.533,151335,0
2015-12-18,9.521,9.583,9.3112,9.3874,72045,0
2015-12-21,9.3874,9.554,9.2332,9.4277,238664,0
2015-12-22,9.4426,9.4495,9.2332,9.4495,146332,0
2015-12-23,9.505,9.665,9.4277,9.592,134544,0
2015-12-24,9.623,9.665,9.561,9.665,56299,0
2015-12-28,9.623,9.623,9.4021,9.4426,121028,0
2015-12-29,9.4426,9.4892,9.2679,9.3268,113687,0
2015-12-30,9.2838,9.4039,9.2838,9.3552,140610,0
2015-12-31,9.3268,9.546,9.2495,9.4892,220014,0
2016-01-04,9.4832,9.725,9.4039,9.725,171332,0
2016-01-05,9.725,9.93,9.554,9.868,80215,0
2016-01-06,9.686,10.355,9.686,9.874,633543,0
2016-01-07,9.672,10.026,9.672,9.883,69554,0
2016-01-08,9.836,9.992,9.702,9.845,82077,0
2016-01-11,9.939,9.998,9.64,9.774,224354,0
2016-01-12,9.898,9.93,9.623,9.64,167778,0
2016-01-13,9.686,9.795,9.3727,9.4495,391886,0
2016-01-14,9.521,9.665,8.7376,8.9488,266730,0
2016-01-15,8.7763,8.8325,8.5395,8.7037,120739,0
2016-01-19,8.8325,8.8325,8.5725,8.5725,123724,0
2016-01-20,8.4247,8.4982,7.604,8.1066,364910,0
2016-01-21,8.1705,8.3856,7.6598,8.0903,516160,0
2016-01-22,8.1303,8.8076,8.1303,8.7983,198450,0
2016-01-25,8.7909,8.8537,8.2656,8.4644,234565,0
2016-01-26,8.4581,8.5971,8.1705,8.3296,224984,0
2016-01-27,8.3296,8.5699,8.1963,8.4175,70578,0
2016-01-28,8.5125,8.5198,8.3689,8.4803,71527,0
2016-01-29,8.4803,8.7515,8.4803,8.607,86863,0
2016-02-01,8.5288,8.6572,8.5288,8.5925,63277,0
2016-02-02,8.5367,8.5699,8.4845,8.5699,39381,0
2016-02-03,8.616,8.68,8.4405,8.5437,43593,0
2016-02-04,8.4803,8.8391,8.4803,8.7983,61421,0
2016-02-05,8.7598,8.864,8.7282,8.7836,65059,0
2016-02-08,8.7515,8.8963,8.5925,8.6645,58586,0
2016-02-09,8.5125,8.6572,8.3689,8.5843,73054,0
2016-02-10,8.5437,8.7282,8.4175,8.4493,34384,0
2016-02-11,8.3689,8.4405,8.1543,8.1543,39608,0
2016-02-12,8.1781,8.5699,8.1781,8.5437,45439,0
2016-02-16,8.6881,8.7027,8.5437,8.5843,62500,0
2016-02-17,8.7018,8.8391,8.5988,8.6387,44524,0
2016-02-18,8.6296,8.6423,8.4939,8.5988,62895,0
2016-02-19,8.5081,8.5537,8.3627,8.4687,42373,0
2016-02-22,8.5081,8.606,8.42,8.4774,42563,0
2016-02-23,8.4528,8.4528,8.2983,8.2983,41280,0
2016-02-24,8.2906,8.4845,8.2586,8.4845,54871,0
2016-02-25,8.4271,8.5753,8.2906,8.4939,55524,0
2016-02-26,8.5988,8.5988,8.42,8.5081,52440,0
2016-02-29,8.5412,8.8983,8.5143,8.8799,74058,0
2016-03-01,8.9217,9.0745,8.89,8.9693,51932,0
2016-03-02,8.913,9.1793,8.913,9.0906,77166,0
2016-03-03,9.1412,9.3834,9.0514,9.3346,99575,0
2016-03-04,9.3024,9.667,9.3024,9.3346,88578,0
2016-03-07,9.3024,9.553,9.3024,9.545,47642,0
2016-03-08,9.545,9.561,9.3971,9.4466,55469,0
2016-03-09,9.3834,9.517,9.1165,9.1326,128888,0
2016-03-10,9.2226,9.2226,9.0599,9.1412,57277,0
2016-03-11,9.2226,9.2554,9.1116,9.1648,36622,0
2016-03-14,9.1705,9.2669,9.1165,9.1705,87532,0
2016-03-15,9.1705,9.2226,9.0982,9.1326,62520,0
2016-03-16,9.157,9.2838,9.1326,9.2838,68013,0
2016-03-17,9.2226,9.624,9.2226,9.4555,104079,0
2016-03-18,9.4922,9.65,9.3454,9.4922,53089,0
2016-03-21,9.4922,9.551,9.3307,9.4128,52047,0
2016-03-22,9.4128,9.544,9.315,9.4773,105081,0
2016-03-23,9.518,9.675,9.4624,9.65,140467,0
2016-03-24,9.642,9.705,9.591,9.624,63732,0
2016-03-28,9.697,9.714,9.6,9.65,32041,0
2016-03-29,9.591,9.705,9.591,9.667,64039,0
2016-03-30,9.757,9.766,9.582,9.591,150996,0
2016-03-31,9.591,9.839,9.567,9.839,68568,0
2016-04-01,9.863,9.962,9.609,9.953,96187,0
2016-04-04,9.969,10.371,9.953,10.009,154844,0
2016-04-05,10.043,10.236,10.002,10.181,108056,0
2016-04-06,10.287,10.553,10.231,10.502,129851,0
2016-04-07,10.445,10.681,10.386,10.667,112921,0
2016-04-08,10.731,10.97,10.698,10.937,115674,0
2016-04-11,11.012,11.043,10.953,10.97,84774,0
2016-04-12,10.962,11.043,10.864,10.97,103074,0
2016-04-13,11.043,11.11,10.953,11.075,62117,0
2016-04-14,11.126,11.29,11.102,11.198,81959,0
2016-04-15,11.19,11.329,11.19,11.241,46344,0
2016-04-18,11.207,11.379,11.207,11.329,97679,0
2016-04-19,11.401,11.476,11.337,11.476,114632,0
2016-04-20,11.376,11.559,11.284,11.49,63195,0
2016-04-21,11.549,11.559,11.359,11.376,77760,0
2016-04-22,11.443,11.462,11.35,11.426,63064,0
2016-04-25,11.426,11.426,11.029,11.128,137101,0
2016-04-26,11.103,11.333,11.103,11.274,28809,0
2016-04-27,11.219,11.318,11.219,11.318,39614,0
2016-04-28,11.433,11.452,11.012,11.044,77129,0
2016-04-29,11.11,11.284,11.043,11.201,76994,0
2016-05-02,11.169,11.274,11.035,11.159,68827,0
2016-05-03,11.094,11.293,11.094,11.175,66858,0
2016-05-04,11.175,11.235,11.133,11.175,38478,0
2016-05-05,11.128,11.259,11.11,11.175,44631,0
2016-05-06,11.219,11.259,11.128,11.152,47930,0
2016-05-09,11.219,11.267,11.068,11.11,53233,0
2016-05-10,11.293,11.293,11.035,11.259,53009,0
2016-05-11,11.035,11.192,10.878,11.053,144134,0
2016-05-12,11.128,11.184,10.746,10.795,101495,0
2016-05-13,10.786,10.993,10.754,10.862,119572,0
2016-05-16,10.946,11.119,10.786,11.053,61642,0
2016-05-17,11.059,11.142,10.953,10.993,74540,0
2016-05-18,11.059,11.119,10.985,11.119,114047,0
2016-05-19,11.032,11.19,10.88,11.109,80239,0
2016-05-20,11.199,11.359,11.183,11.233,120172,0
2016-05-23,11.225,11.627,11.225,11.602,182265,0
2016-05-24,11.663,11.663,11.405,11.536,61794,0
2016-05-25,11.576,11.576,11.453,11.51,38795,0
2016-05-26,11.469,11.536,11.283,11.3,56217,0
2016-05-27,11.318,11.453,11.208,11.4,65344,0
2016-05-31,11.426,11.426,11.25,11.273,63150,0
2016-06-01,11.318,11.528,11.31,11.463,24246,0
2016-06-02,11.417,11.627,11.417,11.491,86478,0
2016-06-03,11.463,11.562,11.426,11.5,31481,0
2016-06-06,11.482,11.562,11.385,11.562,67617,0
2016-06-07,11.544,11.676,11.5,11.627,47006,0
2016-06-08,11.627,11.636,11.584,11.636,24494,0
2016-06-09,11.627,11.744,11.62,11.744,49244,0
2016-06-10,11.654,11.744,11.528,11.562,84050,0
2016-06-13,11.552,11.676,11.505,11.569,34883,0
2016-06-14,11.528,11.663,11.528,11.644,42882,0
2016-06-15,11.721,11.744,11.62,11.644,29938,0
2016-06-16,11.654,11.694,11.552,11.636,82640,0
2016-06-17,11.625,11.743,11.625,11.709,23048,0
2016-06-20,11.835,12.017,11.625,11.727,141541,0
2016-06-21,11.7,11.776,11.602,11.625,35657,0
2016-06-22,11.573,11.853,11.573,11.815,56422,0
2016-06-23,11.896,12.047,11.812,11.879,93650,0
2016-06-24,11.625,11.886,11.625,11.768,36524,0
2016-06-27,11.651,11.776,11.395,11.395,86396,0
2016-06-28,11.447,11.648,11.447,11.642,24727,0
2016-06-29,11.751,11.803,11.642,11.743,39543,0
2016-06-30,11.803,11.879,11.691,11.879,47443,0
2016-07-01,11.922,12.047,11.828,11.964,52039,0
2016-07-05,11.964,12.023,11.853,12.007,25731,0
2016-07-06,11.93,12.032,11.691,12.032,67651,0
2016-07-07,11.964,12.09,11.964,12.082,126448,0
2016-07-08,12.082,12.219,12.065,12.219,104007,0
2016-07-11,12.159,12.226,12.151,12.204,45556,0
2016-07-12,12.219,12.439,12.174,12.388,153274,0
2016-07-13,12.318,12.364,12.204,12.318,66068,0
2016-07-14,12.174,12.421,12.142,12.312,60177,0
2016-07-15,12.278,12.421,12.278,12.337,43019,0
2016-07-18,12.347,12.551,12.347,12.507,99709,0
2016-07-19,12.541,12.654,12.507,12.625,96864,0
2016-07-20,12.64,12.64,12.528,12.588,141500,0
2016-07-21,12.658,12.7,12.461,12.485,51170,0
2016-07-22,12.476,12.777,12.47,12.692,76237,0
2016-07-25,12.744,12.777,12.622,12.674,87441,0
2016-07-26,12.683,12.777,12.605,12.744,56102,0
2016-07-27,12.777,12.777,12.64,12.777,56428,0
2016-07-28,12.683,12.692,12.564,12.605,60124,0
2016-07-29,12.674,12.692,12.564,12.674,65776,0
2016-08-01,12.658,12.762,12.632,12.658,58059,0
2016-08-02,12.64,12.724,12.632,12.64,44228,0
2016-08-03,12.632,12.715,12.572,12.632,48122,0
2016-08-04,12.588,12.692,12.588,12.613,30621,0
2016-08-05,12.613,12.7,12.588,12.64,61302,0
2016-08-08,12.64,12.729,12.588,12.632,105074,0
2016-08-09,12.692,12.692,12.47,12.528,135706,0
2016-08-10,12.476,12.734,12.434,12.622,139967,0
2016-08-11,12.605,12.708,12.518,12.572,130175,0
2016-08-12,12.572,12.744,12.572,12.744,80145,0
2016-08-15,12.777,13.118,12.754,13.061,216473,0
2016-08-16,13.068,13.361,12.872,13.268,137837,0
2016-08-17,13.28,13.55,13.275,13.376,282989,0
2016-08-18,13.367,13.427,13.114,13.247,151827,0
2016-08-19,13.247,13.305,12.915,13.141,175444,0
2016-08-22,13.168,13.18,12.993,13.15,58484,0
2016-08-23,13.168,13.168,12.993,13.063,106450,0
2016-08-24,13.028,13.046,12.733,12.847,241034,0
2016-08-25,12.924,13.02,12.819,12.908,131407,0
2016-08-26,12.942,13.071,12.873,13.055,113515,0
2016-08-29,13.122,13.271,12.96,13.046,120341,0
2016-08-30,13.122,13.183,13.011,13.158,91164,0
2016-08-31,13.208,13.208,12.924,13.071,138539,0
2016-09-01,13.028,13.227,13.028,13.183,84919,0
2016-09-02,13.208,13.208,13.079,13.208,50193,0
2016-09-06,13.201,13.247,13.088,13.227,57832,0
2016-09-07,13.217,13.217,12.951,13.063,248046,0
2016-09-08,12.976,13.098,12.951,13.036,79324,0
2016-09-09,12.951,13.079,12.924,13.002,80056,0
2016-09-12,12.924,12.976,12.699,12.802,111269,0
2016-09-13,12.699,12.802,12.562,12.63,101419,0
2016-09-14,12.595,12.673,12.387,12.43,122588,0
2016-09-15,12.301,12.525,12.301,12.395,117479,0
2016-09-16,12.325,12.691,12.325,12.457,134366,0
2016-09-19,12.525,12.656,12.516,12.57,102300,0
2016-09-20,12.636,12.961,12.574,12.714,109530,0
2016-09-21,12.663,12.839,12.627,12.76,63869,0
2016-09-22,12.705,12.961,12.705,12.76,57830,0
2016-09-23,11.998,11.998,11.165,11.55,727189,0
2016-09-26,11.506,11.516,11.34,11.47,221498,0
2016-09-27,11.384,11.56,11.384,11.479,94052,0
2016-09-28,11.437,11.506,11.314,11.4,145512,0
2016-09-29,11.47,11.569,11.349,11.384,88823,0
2016-09-30,11.419,11.569,11.367,11.479,102005,0
2016-10-03,11.516,11.516,11.384,11.456,67045,0
2016-10-04,11.47,11.516,11.253,11.393,111217,0
2016-10-05,11.314,11.456,11.314,11.367,55690,0
2016-10-06,11.726,12.155,11.409,11.927,308969,0
2016-10-07,12.032,12.217,11.952,11.952,84538,0
2016-10-10,11.927,12.121,11.873,11.952,59506,0
2016-10-11,11.873,11.952,11.734,11.796,50942,0
2016-10-12,11.866,11.927,11.734,11.857,48792,0
2016-10-13,11.768,11.849,11.734,11.743,57793,0
2016-10-14,11.777,11.849,11.69,11.768,49589,0
2016-10-17,11.726,11.761,11.47,11.506,75858,0
2016-10-18,11.56,11.866,11.516,11.717,84854,0
2016-10-19,11.717,11.831,11.717,11.743,43741,0
2016-10-20,11.717,11.789,11.602,11.726,55248,0
2016-10-21,11.637,11.859,11.637,11.84,31856,0
2016-10-24,11.743,11.921,11.726,11.734,71255,0
2016-10-25,11.717,11.84,11.656,11.69,55614,0
2016-10-26,11.602,11.698,11.426,11.514,105200,0
2016-10-27,11.463,11.558,11.346,11.524,127228,0
2016-10-28,11.453,11.601,11.249,11.494,87076,0
2016-10-31,11.416,11.476,11.321,11.389,72056,0
2016-11-01,11.32,11.355,10.982,11.07,114857,0
2016-11-02,10.966,11.141,10.639,11.089,186640,0
2016-11-03,11.159,11.159,10.787,10.868,98520,0
2016-11-04,10.833,10.833,10.655,10.665,74617,0
2016-11-07,10.673,10.876,10.611,10.859,111106,0
2016-11-08,10.77,10.957,10.77,10.948,44773,0
2016-11-09,10.948,11.273,10.828,10.948,91199,0
2016-11-10,10.178,10.708,10.178,10.673,189114,0
2016-11-11,10.568,10.796,10.523,10.673,142516,0
2016-11-14,10.647,10.726,10.552,10.655,86699,0
2016-11-15,10.639,10.841,10.586,10.655,143616,0
2016-11-16,10.682,10.876,10.63,10.682,142316,0
2016-11-17,10.699,10.807,10.665,10.717,113475,0
2016-11-18,10.682,10.764,10.567,10.745,94532,0
2016-11-21,10.826,10.87,10.708,10.736,99155,0
2016-11-22,10.807,10.853,10.655,10.673,49880,0
2016-11-23,10.736,10.861,10.682,10.755,87471,0
2016-11-25,10.835,11.021,10.755,11.021,60646,0
2016-11-28,11.021,11.021,10.878,10.969,51897,0
2016-11-29,10.951,11.173,10.922,11.103,90672,0
2016-11-30,11.209,11.209,11.084,11.129,70622,0
2016-12-01,11.173,11.173,11.04,11.058,53106,0
2016-12-02,11.04,11.105,10.788,10.853,92385,0
2016-12-05,10.887,10.969,10.861,10.96,70954,0
2016-12-06,10.994,11.04,10.986,11.021,67011,0
2016-12-07,11.04,11.049,10.969,11.031,58911,0
2016-12-08,11.084,11.263,10.976,11.228,85022,0
2016-12-09,11.173,11.433,11.173,11.405,73287,0
2016-12-12,11.405,11.611,11.396,11.584,129971,0
2016-12-13,11.575,11.809,11.575,11.745,85820,0
2016-12-14,11.673,11.951,11.621,11.771,117107,0
2016-12-15,11.755,11.809,11.638,11.72,60639,0
2016-12-16,11.791,12.113,11.73,12.086,213211,0
2016-12-19,12.094,12.094,11.915,12.086,80772,0
2016-12-20,12.266,12.266,11.988,12.03,114627,0
2016-12-21,12.094,12.094,11.751,11.788,141648,0
2016-12-22,11.742,11.959,11.742,11.923,57588,0
2016-12-23,11.967,12.005,11.769,11.806,66168,0
2016-12-27,11.923,11.923,11.721,11.734,65346,0
2016-12-28,11.761,11.785,11.47,11.589,62209,0
2016-12-29,11.616,11.678,11.523,11.678,69720,0
2016-12-30,11.678,11.806,11.543,11.671,118133,0
2017-01-03,11.734,12.094,11.734,11.996,108113,0
2017-01-04,12.005,12.311,12.005,12.311,202548,0
2017-01-05,12.319,12.372,12.204,12.311,79160,0
2017-01-06,12.402,12.402,12.23,12.319,69227,0
2017-01-09,12.257,12.447,12.23,12.302,86394,0
2017-01-10,12.382,12.382,12.184,12.221,60933,0
2017-01-11,12.302,12.456,12.266,12.41,55008,0
2017-01-12,12.339,12.456,12.266,12.429,49648,0
2017-01-13,12.392,12.565,12.358,12.465,107235,0
2017-01-17,12.492,12.636,12.465,12.556,156621,0
2017-01-18,12.618,12.674,12.565,12.656,68052,0
2017-01-19,12.664,12.664,12.537,12.656,77638,0
2017-01-20,12.565,12.701,12.5,12.537,64745,0
2017-01-23,12.537,12.715,12.455,12.682,69504,0
2017-01-24,12.537,12.673,12.537,12.609,50277,0
2017-01-25,12.717,12.717,12.573,12.664,58023,0
2017-01-26,12.618,12.701,12.537,12.692,74994,0
2017-01-27,12.618,12.692,12.481,12.647,66493,0
2017-01-30,12.637,12.717,12.595,12.709,62148,0
2017-01-31,12.701,12.717,12.547,12.59,69522,0
2017-02-01,12.717,12.717,12.556,12.692,57798,0
2017-02-02,12.692,12.709,12.637,12.709,77593,0
2017-02-03,12.709,12.757,12.628,12.717,78132,0
2017-02-06,12.618,12.747,12.618,12.747,31296,0
2017-02-07,12.757,12.757,12.682,12.757,35168,0
2017-02-08,12.757,12.782,12.664,12.757,79397,0
2017-02-09,12.709,12.791,12.709,12.737,41638,0
2017-02-10,12.791,12.874,12.749,12.857,55774,0
2017-02-13,12.919,13.102,12.857,13.047,125889,0
2017-02-14,13.102,13.249,13.011,13.166,118634,0
2017-02-15,13.23,13.23,13.119,13.23,43147,0
2017-02-16,13.22,13.275,13.175,13.275,51483,0
2017-02-17,13.283,13.293,13.046,13.101,75319,0
2017-02-21,13.166,13.46,13.117,13.341,123683,0
2017-02-22,13.275,13.442,13.101,13.166,105274,0
2017-02-23,13.23,13.331,13.065,13.312,55102,0
2017-02-24,13.293,13.47,13.24,13.47,59672,0
2017-02-27,13.47,13.47,12.945,13.046,99622,0
2017-02-28,13.081,13.081,12.273,12.474,195543,0
2017-03-01,12.568,12.894,12.568,12.835,132909,0
2017-03-02,12.844,12.98,12.762,12.797,100834,0
2017-03-03,12.797,12.912,12.762,12.854,53915,0
2017-03-06,12.854,13.009,12.778,12.889,100169,0
2017-03-07,12.909,12.98,12.787,12.955,57845,0
2017-03-08,13.21,13.35,12.955,13.192,161333,0
2017-03-09,13.138,13.341,12.771,12.771,145729,0
2017-03-10,12.879,13.129,12.787,12.825,125687,0
2017-03-13,13.028,13.091,12.871,12.99,108890,0
2017-03-14,13.018,13.018,12.879,12.955,75089,0
2017-03-15,13.046,13.202,12.955,13.056,110711,0
2017-03-16,13.166,13.321,13.056,13.073,157662,0
2017-03-17,13.183,13.275,13.073,13.23,95765,0
2017-03-20,13.283,13.422,13.23,13.321,114536,0
2017-03-21,13.433,13.443,12.987,13.164,157263,0
2017-03-22,13.155,13.312,13.025,13.164,121428,0
2017-03-23,13.209,13.283,13.006,13.034,70926,0
2017-03-24,13.145,13.145,12.987,13.127,80088,0
2017-03-27,13.117,13.249,13.006,13.182,128794,0
2017-03-28,13.174,13.229,12.936,12.96,112673,0
2017-03-29,12.987,13.433,12.953,13.359,187479,0
2017-03-30,13.359,13.382,13.099,13.145,125710,0
2017-03-31,13.219,13.35,13.182,13.321,72932,0
2017-04-03,13.386,13.386,13.025,13.109,129262,0
2017-04-04,13.099,13.209,13.025,13.079,103819,0
2017-04-05,13.145,13.331,13.025,13.136,136898,0
2017-04-06,13.174,13.257,13.079,13.136,82598,0
2017-04-07,13.174,13.174,13.034,13.079,95901,0
2017-04-10,13.109,13.109,12.931,13.034,189334,0
2017-04-11,13.025,13.144,13.025,13.053,118339,0
2017-04-12,13.071,13.117,12.951,13.025,189588,0
2017-04-13,13.062,13.062,12.941,13.025,141534,0
2017-04-17,13.053,13.165,13.015,13.165,90191,0
2017-04-18,13.165,13.175,13.053,13.118,83944,0
2017-04-19,13.211,13.251,13.11,13.211,83543,0
2017-04-20,13.251,13.263,13.137,13.241,68893,0
2017-04-21,13.277,13.286,13.137,13.211,93522,0
2017-04-24,13.38,13.389,13.221,13.296,97397,0
2017-04-25,13.389,13.389,13.268,13.371,62925,0
2017-04-26,13.371,13.389,13.118,13.211,143380,0
2017-04-27,13.286,13.353,13.118,13.231,107063,0
2017-04-28,13.241,13.296,13.11,13.268,96943,0
2017-05-01,13.277,13.334,13.203,13.306,80074,0
2017-05-02,13.306,13.324,13.128,13.306,125236,0
2017-05-03,13.324,13.334,13.11,13.165,127661,0
2017-05-04,13.183,13.183,12.754,12.828,207710,0
2017-05-05,12.838,13.137,12.641,13.071,128240,0
2017-05-08,13.062,13.1,12.857,13.062,76129,0
2017-05-09,13.071,13.156,12.818,12.857,132472,0
2017-05-10,12.847,12.894,12.558,12.724,197917,0
2017-05-11,12.698,13.034,12.613,12.613,157539,0
2017-05-12,12.613,12.715,12.603,12.669,86241,0
2017-05-15,12.641,13.071,12.641,13.058,318906,0
2017-05-16,13.071,13.165,12.922,13.118,180456,0
2017-05-17,13.034,13.11,12.838,12.93,137237,0
2017-05-18,12.857,13.165,12.857,13.128,173113,0
2017-05-19,13.156,13.156,12.522,12.862,218021,0
2017-05-22,12.807,12.977,12.807,12.902,97437,0
2017-05-23,12.938,13.09,12.815,13.024,53871,0
2017-05-24,13.09,13.184,12.897,13.024,103294,0
2017-05-25,13.09,13.09,12.938,12.967,62954,0
2017-05-26,13.024,13.128,12.76,12.797,86352,0
2017-05-30,12.854,12.948,12.787,12.938,81490,0
2017-05-31,12.948,12.948,12.72,12.778,89262,0
2017-06-01,12.797,12.871,12.703,12.797,46783,0
2017-06-02,12.797,12.872,12.74,12.862,46637,0
2017-06-05,12.854,12.948,12.844,12.902,51719,0
2017-06-06,12.911,12.948,12.882,12.911,52202,0
2017-06-07,12.911,12.996,12.76,12.778,48794,0
2017-06-08,12.807,12.938,12.617,12.655,85895,0
2017-06-09,12.684,12.769,12.542,12.617,82668,0
2017-06-12,12.562,12.872,12.552,12.835,67684,0
2017-06-13,12.844,12.882,12.694,12.787,72629,0
2017-06-14,12.787,12.807,12.579,12.694,73766,0
2017-06-15,12.522,12.825,12.522,12.787,51949,0
2017-06-16,12.797,12.924,12.712,12.911,65804,0
2017-06-19,12.672,13.025,12.672,12.948,61016,0
2017-06-20,12.928,12.928,12.787,12.814,63503,0
2017-06-21,12.806,12.882,12.738,12.796,29725,0
2017-06-22,12.796,12.853,12.615,12.692,43324,0
2017-06-23,12.692,12.71,12.405,12.615,112594,0
2017-06-26,12.652,12.652,12.375,12.509,98307,0
2017-06-27,12.518,12.518,12.299,12.433,101463,0
2017-06-28,12.452,12.452,12.309,12.328,72365,0
2017-06-29,12.366,12.366,12.261,12.348,83634,0
2017-06-30,12.375,12.481,12.291,12.433,64962,0
2017-07-03,12.405,12.754,12.405,12.672,44524,0
2017-07-05,12.643,12.738,12.452,12.558,36308,0
2017-07-06,12.624,12.692,12.5,12.595,50169,0
2017-07-07,12.718,12.718,12.548,12.615,39513,0
2017-07-10,12.558,12.682,12.528,12.558,54467,0
2017-07-11,12.548,12.682,12.538,12.615,36663,0
2017-07-12,12.692,12.701,12.642,12.672,58732,0
2017-07-13,12.662,12.791,12.652,12.738,61694,0
2017-07-14,12.718,12.787,12.662,12.71,35581,0
2017-07-17,12.777,12.824,12.728,12.787,64468,0
2017-07-18,12.853,12.92,12.728,12.862,97226,0
2017-07-19,12.776,13.074,12.776,12.824,39430,0
2017-07-20,12.853,12.897,12.747,12.814,45019,0
2017-07-21,12.911,12.911,12.786,12.786,67024,0
2017-07-24,12.717,12.801,12.555,12.555,97015,0
2017-07-25,12.574,12.67,12.43,12.525,69456,0
2017-07-26,12.42,12.824,12.42,12.824,91674,0
2017-07-27,12.824,12.824,12.535,12.641,61654,0
2017-07-28,12.66,12.766,12.513,12.555,59907,0
2017-07-31,12.525,12.574,12.477,12.525,75870,0
2017-08-01,12.545,12.699,12.487,12.69,60071,0
2017-08-02,12.69,12.747,12.487,12.555,62960,0
2017-08-03,12.535,12.592,12.477,12.497,58701,0
2017-08-04,12.535,12.54,12.285,12.303,99772,0
2017-08-07,12.41,12.483,12.285,12.339,62518,0
2017-08-08,11.466,11.562,10.444,10.56,494303,0
2017-08-09,10.502,10.512,9.1146,9.4138,828770,0
2017-08-10,9.4426,9.4793,8.498,8.6618,560314,0
2017-08-11,8.6715,8.8642,8.5269,8.6522,353914,0
2017-08-14,8.7197,9.0618,8.5654,8.8834,253780,0
2017-08-15,8.9509,9.0954,8.9316,8.9797,222350,0
2017-08-16,9.0087,9.0762,8.8256,8.8545,139400,0
2017-08-17,8.8642,9.0268,8.7099,8.7773,138468,0
2017-08-18,8.9123,8.9509,8.8352,8.9026,144044,0
2017-08-21,8.6291,8.7952,8.5899,8.6291,197398,0
2017-08-22,8.5997,8.7707,8.5899,8.6583,157104,0
2017-08-23,8.6095,8.6876,8.5313,8.6291,233551,0
2017-08-24,8.6291,8.7072,8.5313,8.5313,116982,0
2017-08-25,8.5509,8.6486,8.5313,8.5411,84977,0
2017-08-28,8.5411,8.6583,8.502,8.5313,165992,0
2017-08-29,8.502,8.5953,8.4727,8.5509,209921,0
2017-08-30,8.5899,8.6975,8.5118,8.6583,196244,0
2017-08-31,8.6975,8.7355,8.5215,8.5215,143181,0
2017-09-01,8.5509,8.7463,8.5509,8.6486,153546,0
2017-09-05,8.6779,8.9515,8.6486,8.9124,150563,0
2017-09-06,8.9515,8.9581,8.7463,8.8734,137435,0
2017-09-07,8.8831,8.8831,8.6681,8.8245,128051,0
2017-09-08,8.8636,8.932,8.8147,8.8538,69547,0
2017-09-11,8.9026,9.1274,8.8921,9.1079,114249,0
2017-09-12,9.1469,9.1861,9.059,9.0884,110914,0
2017-09-13,9.0395,9.1861,9.0395,9.0884,156154,0
2017-09-14,9.1079,9.1763,8.9026,9.0297,106700,0
2017-09-15,9.02,9.1372,9.02,9.1372,96083,0
2017-09-18,9.1372,9.2056,9.0492,9.059,181212,0
2017-09-19,9.0194,9.1283,8.9525,9.0392,98134,0
2017-09-20,9.0194,9.1681,8.8212,9.0491,153443,0
2017-09-21,9.0689,9.1086,8.9896,9.059,63926,0
2017-09-22,9.0194,9.2374,9.0194,9.2077,115521,0
2017-09-25,9.2176,9.3167,9.1978,9.2275,76712,0
2017-09-26,9.2771,9.4158,9.2672,9.2969,92849,0
2017-09-27,9.2573,9.3356,9.1383,9.287,127978,0
2017-09-28,9.2176,9.3118,9.1383,9.2672,128921,0
2017-09-29,9.2275,9.584,9.2275,9.4555,158470,0
2017-10-02,9.505,9.911,9.505,9.862,185585,0
2017-10-03,9.1482,9.2176,9.0194,9.0689,568798,0
2017-10-04,9.0194,9.1007,8.9203,8.9797,375860,0
2017-10-05,8.9203,9.1086,8.9203,9.0491,118130,0
2017-10-06,9.059,9.1086,9.0293,9.0689,87653,0
2017-10-09,9.0392,9.178,9.0194,9.1086,146243,0
2017-10-10,9.0788,9.1185,9.0293,9.0788,116833,0
2017-10-11,9.0491,9.1186,8.9599,9.0194,164596,0
2017-10-12,9.0788,9.1978,8.9312,9.1284,196793,0
2017-10-13,9.1185,9.1284,8.9996,9.0888,123113,0
2017-10-16,9.1383,9.1482,9.0392,9.0491,82375,0
2017-10-17,9.0194,9.0788,8.9996,9.0095,115628,0
2017-10-18,9.0432,9.0432,8.95,8.9599,246950,0
2017-10-19,8.95,9.0491,8.9401,8.95,147070,0
2017-10-20,8.87,9.03,8.86,8.94,147040,0
2017-10-23,8.97,8.99,8.86,8.9,87601,0
2017-10-24,8.88,8.88,8.62,8.72,242471,0
2017-10-25,8.66,8.695,8.4,8.5,244431,0
2017-10-26,8.47,8.5801,8.47,8.54,107765,0
2017-10-27,8.53,8.57,8.459,8.52,120998,0
2017-10-30,8.5,8.55,8.41,8.48,117707,0
2017-10-31,8.48,8.53,8.32,8.32,122322,0
2017-11-01,8.3,8.3968,8.24,8.29,149127,0
2017-11-02,8.28,8.2801,7.94,7.99,252169,0
2017-11-03,7.95,8.2,7.92,8.08,158110,0
2017-11-06,8.12,8.18,8.05,8.14,129649,0
2017-11-07,8.17,8.335,7.92,7.9299,319485,0
2017-11-08,7.92,8.089,7.92,8.01,126267,0
2017-11-09,7.93,8.05,7.92,7.93,110509,0
2017-11-10,7.9,7.99,7.63,7.66,251806,0
