Date,Open,High,Low,Close,Volume,OpenInt
2012-10-26,14.393,14.393,14.284,14.384,1457948,0
2012-10-31,14.364,14.393,14.328,14.393,221641,0
2012-11-01,14.364,14.384,14.347,14.364,75802,0
2012-11-02,14.364,14.384,14.353,14.377,74059,0
2012-11-05,14.371,14.393,14.371,14.393,41391,0
2012-11-06,14.371,14.393,14.364,14.393,61894,0
2012-11-07,14.393,14.398,14.388,14.398,26455,0
2012-11-08,14.393,14.403,14.393,14.403,12458,0
2012-11-09,14.398,14.403,14.393,14.393,17333,0
2012-11-12,14.324,14.398,14.324,14.393,9617,0
2012-11-13,14.403,14.403,14.393,14.393,8342,0
2012-11-14,14.398,14.408,14.393,14.393,45183,0
2012-11-15,14.408,14.408,14.393,14.393,17015,0
2012-11-16,14.393,14.398,14.393,14.398,10594,0
2012-11-19,14.403,14.403,14.393,14.393,11638,0
2012-11-20,14.408,14.408,14.393,14.393,39845,0
2012-11-21,14.393,14.423,14.393,14.398,32199,0
2012-11-23,14.438,14.438,13.854,14.393,139827,0
2012-11-26,14.393,14.393,14.364,14.371,60778,0
2012-11-27,14.371,14.393,14.347,14.388,97788,0
2012-11-28,14.384,14.393,14.364,14.393,60588,0
2012-11-29,14.393,14.393,14.388,14.393,7847,0
2012-11-30,14.393,14.393,14.364,14.393,24019,0
2012-12-03,14.388,14.393,14.334,14.393,15612,0
2012-12-04,14.423,14.427,14.388,14.393,57515,0
2012-12-05,14.163,14.214,14.111,14.191,214219,0
2012-12-06,14.279,14.279,14.197,14.279,59209,0
2012-12-07,14.393,14.415,14.347,14.393,78510,0
2012-12-10,14.334,14.423,14.284,14.403,61540,0
2012-12-11,14.388,14.398,14.256,14.398,124478,0
2012-12-12,14.388,14.456,14.384,14.398,115780,0
2012-12-13,14.398,14.427,14.398,14.403,58855,0
2012-12-14,14.398,14.408,14.377,14.393,55821,0
2012-12-17,14.427,14.444,14.393,14.393,31888,0
2012-12-18,14.393,14.427,14.388,14.393,73229,0
2012-12-19,14.302,14.364,14.302,14.328,52249,0
2012-12-20,14.334,14.334,14.302,14.302,55695,0
2012-12-21,14.302,14.334,14.302,14.328,37602,0
2012-12-24,14.307,14.388,14.307,14.358,13115,0
2012-12-26,14.388,14.393,14.302,14.302,129925,0
2012-12-27,14.307,14.319,14.302,14.302,50609,0
2012-12-28,14.302,14.334,14.302,14.302,34489,0
2012-12-31,14.393,14.393,14.092,14.116,59424,0
2013-01-02,14.197,14.302,14.15,14.241,29990,0
2013-01-03,14.23,14.279,14.128,14.279,35413,0
2013-01-04,14.289,14.456,14.289,14.451,69558,0
2013-01-07,14.438,14.438,14.262,14.377,38721,0
2013-01-08,14.364,14.364,14.226,14.358,48126,0
2013-01-09,14.364,14.364,14.248,14.294,65352,0
2013-01-10,14.319,14.393,14.273,14.284,43947,0
2013-01-11,14.377,14.377,14.294,14.353,18528,0
2013-01-14,14.377,14.388,14.294,14.328,44111,0
2013-01-15,14.371,14.438,14.279,14.388,63356,0
2013-01-16,14.404,14.425,14.313,14.389,22412,0
2013-01-17,14.393,14.476,14.341,14.348,44250,0
2013-01-18,14.404,14.41,14.241,14.289,127397,0
2013-01-22,14.334,14.341,14.203,14.248,74120,0
2013-01-23,14.307,14.341,14.248,14.334,73338,0
2013-01-24,14.319,14.44,14.284,14.428,90023,0
2013-01-25,14.451,14.457,14.325,14.378,27395,0
2013-01-28,14.398,14.398,14.279,14.295,32060,0
2013-01-29,14.328,14.445,14.234,14.389,65080,0
2013-01-30,14.372,14.393,14.334,14.372,21379,0
2013-01-31,14.428,14.428,14.256,14.273,45710,0
2013-02-01,14.295,14.385,14.295,14.353,36957,0
2013-02-04,14.41,14.41,14.279,14.319,30823,0
2013-02-05,14.372,14.372,14.289,14.334,54505,0
2013-02-06,14.341,14.378,14.262,14.289,43290,0
2013-02-07,14.256,14.334,14.256,14.319,50444,0
2013-02-08,14.341,14.393,14.341,14.385,23986,0
2013-02-11,14.385,14.393,14.36,14.36,23685,0
2013-02-12,14.325,14.451,14.325,14.389,39991,0
2013-02-13,14.419,14.419,14.39,14.419,42798,0
2013-02-14,14.354,14.436,14.354,14.39,30836,0
2013-02-15,14.429,14.441,14.386,14.429,25983,0
2013-02-19,14.441,14.446,14.354,14.354,41517,0
2013-02-20,14.319,14.441,14.319,14.379,38102,0
2013-02-21,14.379,14.441,14.313,14.441,26567,0
2013-02-22,14.419,14.425,14.361,14.399,32501,0
2013-02-25,14.379,14.41,14.273,14.284,63471,0
2013-02-26,14.319,14.354,14.196,14.354,41338,0
2013-02-27,14.39,14.436,14.361,14.361,38745,0
2013-02-28,14.425,14.516,14.319,14.436,47043,0
2013-03-01,14.379,14.458,14.361,14.405,37282,0
2013-03-04,14.394,14.41,14.328,14.394,33300,0
2013-03-05,14.41,14.452,14.366,14.41,66404,0
2013-03-06,14.491,14.491,14.379,14.394,30267,0
2013-03-07,14.429,14.429,14.342,14.39,34134,0
2013-03-08,14.477,14.477,14.221,14.342,102217,0
2013-03-11,14.313,14.313,14.234,14.307,27848,0
2013-03-12,14.284,14.319,14.262,14.313,32640,0
2013-03-13,14.295,14.39,14.269,14.342,63289,0
2013-03-14,14.4,14.4,14.248,14.32,44306,0
2013-03-15,14.335,14.335,14.056,14.056,34357,0
2013-03-18,14.095,14.155,13.875,13.931,78856,0
2013-03-19,13.924,13.931,13.814,13.82,76670,0
2013-03-20,13.851,13.943,13.649,13.692,156504,0
2013-03-21,13.667,14.042,13.568,13.638,233538,0
2013-03-22,13.638,13.662,13.335,13.463,261046,0
2013-03-25,13.451,13.731,13.451,13.711,113170,0
2013-03-26,13.711,13.938,13.711,13.919,104674,0
2013-03-27,13.938,14.007,13.88,13.953,38920,0
2013-03-28,13.996,14.025,13.938,14.025,45060,0
2013-04-01,14.025,14.031,13.938,14.031,74026,0
2013-04-02,14.031,14.075,13.983,14.056,58136,0
2013-04-03,14.125,14.125,13.943,14.049,92456,0
2013-04-04,14.049,14.095,13.717,13.875,142185,0
2013-04-05,13.875,14.021,13.711,13.745,152889,0
2013-04-08,13.814,13.885,13.801,13.837,51470,0
2013-04-09,13.953,13.953,13.796,13.845,178805,0
2013-04-10,13.953,14.191,13.913,14.162,255880,0
2013-04-11,14.263,14.297,14.226,14.236,94674,0
2013-04-12,14.282,14.337,14.243,14.33,94918,0
2013-04-15,14.33,14.33,14.175,14.243,98109,0
2013-04-16,14.27,14.27,14.197,14.221,81181,0
2013-04-17,14.175,14.263,14.156,14.243,98570,0
2013-04-18,14.236,14.27,14.139,14.226,62004,0
2013-04-19,14.33,14.356,14.215,14.221,56256,0
2013-04-22,14.297,14.304,14.167,14.221,69014,0
2013-04-23,14.27,14.285,14.139,14.175,143415,0
2013-04-24,14.25,14.304,14.197,14.285,51114,0
2013-04-25,14.364,14.397,14.304,14.383,73724,0
2013-04-26,14.451,14.451,14.291,14.364,43673,0
2013-04-29,14.433,14.489,14.415,14.451,27966,0
2013-04-30,14.481,14.499,14.427,14.489,45893,0
2013-05-01,14.503,14.541,14.427,14.496,72988,0
2013-05-02,14.6,14.652,14.496,14.496,54502,0
2013-05-03,14.496,14.573,14.496,14.541,47979,0
2013-05-06,14.616,14.639,14.563,14.604,55449,0
2013-05-07,14.697,14.697,14.616,14.683,99329,0
2013-05-08,14.688,14.722,14.652,14.711,61470,0
2013-05-09,14.73,14.74,14.639,14.646,56267,0
2013-05-10,14.705,14.752,14.657,14.752,57964,0
2013-05-13,14.657,14.683,14.558,14.61,79565,0
2013-05-14,14.639,14.669,14.444,14.444,103696,0
2013-05-15,14.528,14.648,14.528,14.629,45366,0
2013-05-16,14.632,14.648,14.433,14.463,42624,0
2013-05-17,14.552,14.648,14.552,14.617,16286,0
2013-05-20,14.617,14.718,14.56,14.571,79246,0
2013-05-21,14.503,14.617,14.457,14.582,70827,0
2013-05-22,14.582,14.617,14.433,14.503,70894,0
2013-05-23,14.433,14.546,14.376,14.496,65801,0
2013-05-24,14.499,14.534,14.463,14.534,33300,0
2013-05-28,14.524,14.641,14.482,14.524,63678,0
2013-05-29,14.546,14.546,14.314,14.433,127721,0
2013-05-30,14.424,14.433,14.351,14.408,82836,0
2013-05-31,14.304,14.391,14.194,14.224,102832,0
2013-06-03,14.226,14.226,14.099,14.099,133645,0
2013-06-04,14.124,14.191,14.099,14.174,79019,0
2013-06-05,14.208,14.433,14.202,14.345,413184,0
2013-06-06,14.424,14.445,14.314,14.364,188482,0
2013-06-07,14.364,14.37,14.257,14.275,187060,0
2013-06-10,14.326,14.356,14.109,14.109,176438,0
2013-06-11,14.109,14.257,14.099,14.221,138766,0
2013-06-12,14.179,14.356,14.054,14.079,194375,0
2013-06-13,14.055,14.068,13.801,13.821,161131,0
2013-06-14,14.109,14.386,13.864,14.236,366038,0
2013-06-17,14.479,14.494,13.947,13.947,245476,0
2013-06-18,14.013,14.12,13.947,13.947,96785,0
2013-06-19,13.92,13.927,13.755,13.755,169846,0
2013-06-20,13.72,13.72,12.817,12.828,227030,0
2013-06-21,12.948,13.138,12.529,12.55,193124,0
2013-06-24,12.543,12.543,11.503,11.747,323868,0
2013-06-25,11.813,12.003,11.657,11.859,231752,0
2013-06-26,12.01,12.386,11.929,12.11,124152,0
2013-06-27,12.219,12.792,12.159,12.733,174919,0
2013-06-28,12.834,12.911,12.785,12.815,106861,0
2013-07-01,12.936,12.984,12.709,12.713,88237,0
2013-07-02,12.792,13.072,12.713,12.75,137361,0
2013-07-03,12.792,12.792,12.564,12.564,71649,0
2013-07-05,12.64,12.656,12.348,12.483,98289,0
2013-07-08,12.583,12.598,12.071,12.083,70853,0
2013-07-09,12.101,12.159,11.938,11.944,124657,0
2013-07-10,12.058,12.908,11.996,12.604,340476,0
2013-07-11,13.064,13.487,12.916,13.026,194305,0
2013-07-12,13.096,13.25,12.981,12.981,89872,0
2013-07-15,13.114,13.138,12.704,12.916,60707,0
2013-07-16,12.85,12.886,12.642,12.678,126913,0
2013-07-17,12.808,13.019,12.743,12.892,59298,0
2013-07-18,12.957,13.246,12.826,12.826,109211,0
2013-07-19,12.886,13.168,12.886,13.091,68086,0
2013-07-22,13.019,13.25,13.019,13.144,40423,0
2013-07-23,13.242,13.359,13.125,13.125,31330,0
2013-07-24,13.232,13.288,13.157,13.162,41015,0
2013-07-25,13.084,13.242,12.963,12.969,52568,0
2013-07-26,12.945,13.281,12.945,13.275,59224,0
2013-07-29,13.19,13.344,13.157,13.206,32809,0
2013-07-30,13.269,13.344,13.157,13.185,25446,0
2013-07-31,13.19,13.294,12.981,13.006,106246,0
2013-08-01,13.096,13.242,12.704,12.721,94457,0
2013-08-02,12.801,12.878,12.642,12.642,48038,0
2013-08-05,12.589,12.753,12.589,12.598,53066,0
2013-08-06,12.598,12.65,12.386,12.399,76725,0
2013-08-07,12.494,12.878,12.112,12.112,83012,0
2013-08-08,12.096,12.217,11.956,12.017,138478,0
2013-08-09,11.994,12.253,11.994,12.247,52153,0
2013-08-12,12.264,12.314,12.209,12.243,58674,0
2013-08-13,12.243,12.319,12.106,12.243,64813,0
2013-08-14,12.197,12.478,12.17,12.458,46208,0
2013-08-15,12.466,12.489,12.118,12.2,66060,0
2013-08-16,12.19,12.19,12.065,12.065,31962,0
2013-08-19,12.04,12.04,11.693,11.693,93007,0
2013-08-20,11.675,11.822,11.413,11.446,101660,0
2013-08-21,11.579,12.354,11.491,12.144,333991,0
2013-08-22,12.252,12.37,12.162,12.169,142849,0
2013-08-23,12.301,12.403,12.169,12.403,71739,0
2013-08-26,12.441,12.523,12.19,12.252,56965,0
2013-08-27,12.19,12.276,12.033,12.083,109485,0
2013-08-28,12.18,12.19,11.828,11.92,108621,0
2013-08-29,11.932,11.981,11.699,11.743,112076,0
2013-08-30,12.012,12.205,11.841,11.841,81349,0
2013-09-03,11.921,11.928,11.675,11.713,45109,0
2013-09-04,11.696,11.759,11.69,11.735,23133,0
2013-09-05,11.69,11.868,11.679,11.795,36643,0
2013-09-06,11.72,11.822,11.591,11.599,96090,0
2013-09-09,11.654,11.937,11.654,11.835,77268,0
2013-09-10,11.857,11.993,11.835,11.938,56428,0
2013-09-11,11.988,11.988,11.713,11.841,74967,0
2013-09-12,11.907,11.928,11.706,11.706,76028,0
2013-09-13,11.706,11.847,11.706,11.804,60481,0
2013-09-16,11.898,12.028,11.754,11.764,65921,0
2013-09-17,11.785,11.812,11.732,11.749,71390,0
2013-09-18,11.764,12.12,11.665,12.073,95657,0
2013-09-19,12.204,12.403,12.135,12.227,60221,0
2013-09-20,12.135,12.328,11.933,12.087,64397,0
2013-09-23,12.154,12.26,12.091,12.227,57295,0
2013-09-24,12.165,12.306,12.159,12.274,146573,0
2013-09-25,12.28,12.322,12.227,12.28,60382,0
2013-09-26,12.342,12.403,12.251,12.287,40261,0
2013-09-27,12.344,12.521,12.259,12.449,49174,0
2013-09-30,12.451,12.472,12.231,12.305,71494,0
2013-10-01,12.183,12.227,11.976,12.073,58000,0
2013-10-02,11.949,12.128,11.921,12.073,69091,0
2013-10-03,12.023,12.068,11.954,12.005,44015,0
2013-10-04,12.011,12.074,11.914,11.983,28046,0
2013-10-07,11.949,12.061,11.907,11.921,39688,0
2013-10-08,11.906,12.017,11.868,12.006,38901,0
2013-10-09,12.062,12.167,11.976,12.142,33402,0
2013-10-10,12.173,12.245,12.107,12.195,52331,0
2013-10-11,12.26,12.267,12.12,12.204,42829,0
2013-10-14,12.074,12.263,12.074,12.184,72149,0
2013-10-15,12.167,12.167,11.938,12.13,102286,0
2013-10-16,12.043,12.167,12.043,12.069,96439,0
2013-10-17,12.05,12.443,12.05,12.331,66436,0
2013-10-18,12.382,12.394,12.229,12.295,42124,0
2013-10-21,12.344,12.401,12.215,12.259,52596,0
2013-10-22,12.319,12.378,12.242,12.37,146972,0
2013-10-23,12.378,12.461,12.319,12.455,72713,0
2013-10-24,12.455,12.503,12.302,12.324,67379,0
2013-10-25,12.284,12.403,12.276,12.331,60248,0
2013-10-28,12.401,12.409,12.302,12.401,86080,0
2013-10-29,12.431,12.477,12.309,12.394,55084,0
2013-10-30,12.443,12.443,12.324,12.37,84408,0
2013-10-31,12.527,12.542,12.323,12.442,125800,0
2013-11-01,12.319,12.365,12.284,12.302,31644,0
2013-11-04,12.295,12.349,12.154,12.167,74399,0
2013-11-05,12.087,12.167,11.928,11.993,131060,0
2013-11-06,12.007,12.111,11.907,12,114341,0
2013-11-07,11.95,12.007,11.659,11.777,198392,0
2013-11-08,11.789,12.045,11.783,11.963,362718,0
2013-11-11,12.057,12.098,11.921,11.921,141314,0
2013-11-12,11.985,11.985,11.734,11.783,153629,0
2013-11-13,11.741,11.783,11.487,11.71,216937,0
2013-11-14,11.655,11.746,11.579,11.695,111984,0
2013-11-15,11.695,11.729,11.534,11.635,132192,0
2013-11-18,11.643,11.681,11.534,11.586,162304,0
2013-11-19,11.596,11.616,11.549,11.616,177842,0
2013-11-20,11.643,11.71,11.375,11.409,253512,0
2013-11-21,11.474,11.487,11.335,11.367,226394,0
2013-11-22,11.361,11.534,11.361,11.444,140693,0
2013-11-25,11.512,11.543,11.3,11.341,216821,0
2013-11-26,11.416,11.449,11.288,11.39,137518,0
2013-11-27,11.399,11.52,11.375,11.454,90607,0
2013-11-29,11.461,11.568,11.454,11.516,54589,0
2013-12-02,11.573,11.579,11.52,11.562,111276,0
2013-12-03,11.562,11.562,11.444,11.549,126010,0
2013-12-04,11.795,11.816,11.449,11.474,234448,0
2013-12-05,11.52,11.591,11.435,11.474,89355,0
2013-12-06,11.596,11.596,11.474,11.516,76632,0
2013-12-09,11.622,11.729,11.516,11.622,113648,0
2013-12-10,11.643,11.907,11.643,11.759,106294,0
2013-12-11,11.916,11.947,11.578,11.655,162513,0
2013-12-12,11.659,11.764,11.452,11.519,138791,0
2013-12-13,11.509,11.567,11.452,11.561,132246,0
2013-12-16,11.703,11.747,11.515,11.572,132375,0
2013-12-17,11.552,11.635,11.505,11.627,118380,0
2013-12-18,11.627,11.695,11.591,11.627,157626,0
2013-12-19,11.642,11.741,11.464,11.595,189092,0
2013-12-20,11.677,11.718,11.591,11.718,142261,0
2013-12-23,11.735,11.872,11.703,11.872,205111,0
2013-12-24,11.923,12.002,11.887,11.996,93587,0
2013-12-26,11.991,12.067,11.94,11.981,141833,0
2013-12-27,11.965,12.067,11.858,11.958,160937,0
2013-12-30,12.021,12.098,11.735,11.822,219059,0
2013-12-31,11.916,11.916,11.717,11.896,250179,0
2014-01-02,11.93,11.991,11.881,11.991,61059,0
2014-01-03,11.991,12.002,11.916,12.002,70494,0
2014-01-06,12.137,12.154,12.021,12.067,67479,0
2014-01-07,12.13,12.168,12.079,12.142,44501,0
2014-01-08,12.108,12.298,12.108,12.174,52483,0
2014-01-09,12.179,12.224,12.108,12.122,60607,0
2014-01-10,12.115,12.243,12.091,12.243,41431,0
2014-01-13,12.335,12.515,12.19,12.208,57594,0
2014-01-14,12.224,12.368,12.217,12.224,42900,0
2014-01-15,12.287,12.292,12.174,12.179,80174,0
2014-01-16,12.179,12.231,12.169,12.169,36471,0
2014-01-17,12.148,12.174,12.059,12.073,84073,0
2014-01-21,12.115,12.137,12.059,12.097,27703,0
2014-01-22,12.208,12.208,12.033,12.047,56161,0
2014-01-23,12.047,12.078,11.915,11.98,77551,0
2014-01-24,11.801,11.862,11.555,11.674,153777,0
2014-01-27,11.699,11.781,11.25,11.352,136948,0
2014-01-28,11.414,11.474,11.345,11.406,78482,0
2014-01-29,11.379,11.379,11.058,11.1,200124,0
2014-01-30,11.131,11.245,11.118,11.157,69703,0
2014-01-31,11.077,11.118,10.836,10.894,176733,0
2014-02-03,10.887,10.918,10.817,10.847,73563,0
2014-02-04,10.847,11.234,10.847,11.199,82432,0
2014-02-05,11.379,11.408,11.199,11.297,59616,0
2014-02-06,11.352,11.474,11.289,11.327,75679,0
2014-02-07,11.398,11.443,11.358,11.427,39025,0
2014-02-10,11.52,11.52,11.414,11.474,69440,0
2014-02-11,11.535,11.597,11.512,11.563,36284,0
2014-02-12,11.521,11.57,11.302,11.357,135203,0
2014-02-13,11.357,11.512,11.357,11.486,28176,0
2014-02-14,11.474,11.57,11.474,11.506,33308,0
2014-02-18,11.426,11.449,11.322,11.333,112232,0
2014-02-19,11.338,11.512,11.295,11.434,130028,0
2014-02-20,11.516,11.516,11.386,11.442,48515,0
2014-02-21,11.449,11.482,11.326,11.365,42010,0
2014-02-24,11.326,11.442,11.326,11.405,97153,0
2014-02-25,11.449,11.506,11.338,11.365,80816,0
2014-02-26,11.386,11.474,11.357,11.474,46560,0
2014-02-27,11.497,11.516,11.419,11.486,101006,0
2014-02-28,11.46,11.625,11.46,11.57,65482,0
2014-03-03,11.413,11.449,11.35,11.434,75249,0
2014-03-04,11.555,11.619,11.405,11.466,79349,0
2014-03-05,11.466,11.555,11.466,11.506,55922,0
2014-03-06,11.498,11.625,11.466,11.516,80590,0
2014-03-07,11.574,11.619,11.474,11.516,46604,0
2014-03-10,11.46,11.625,11.46,11.605,50722,0
2014-03-11,11.555,11.613,11.536,11.57,44488,0
2014-03-12,11.516,11.619,11.516,11.605,23621,0
2014-03-13,11.641,11.641,11.506,11.506,38642,0
2014-03-14,11.565,11.565,11.473,11.497,23434,0
2014-03-17,11.536,11.592,11.481,11.491,46178,0
2014-03-18,11.574,11.632,11.574,11.598,45177,0
2014-03-19,11.703,11.711,11.452,11.481,54033,0
2014-03-20,11.516,11.527,11.433,11.481,25765,0
2014-03-21,11.581,11.581,11.433,11.452,24992,0
2014-03-24,11.512,11.574,11.512,11.545,41010,0
2014-03-25,11.55,11.598,11.441,11.465,40743,0
2014-03-26,11.536,11.606,11.512,11.598,38050,0
2014-03-27,11.657,11.78,11.606,11.754,47544,0
2014-03-28,11.813,11.947,11.773,11.907,117288,0
2014-03-31,11.89,11.965,11.886,11.934,30559,0
2014-04-01,11.921,12.016,11.921,11.997,55774,0
2014-04-02,11.951,11.965,11.862,11.899,50525,0
2014-04-03,11.907,11.958,11.868,11.868,14556,0
2014-04-04,11.886,11.958,11.886,11.89,44899,0
2014-04-07,11.94,12.023,11.907,12.023,33939,0
2014-04-08,12.023,12.088,12.01,12.057,47266,0
2014-04-09,12.088,12.184,12.088,12.184,61214,0
2014-04-10,12.185,12.316,12.028,12.036,71743,0
2014-04-11,11.964,12.154,11.906,12.088,31918,0
2014-04-14,12.083,12.083,11.95,11.981,44165,0
2014-04-15,11.996,11.996,11.898,11.957,36491,0
2014-04-16,11.991,12.05,11.914,12.05,64773,0
2014-04-17,12.043,12.201,11.964,12.022,53545,0
2014-04-21,12.022,12.19,12.022,12.178,36872,0
2014-04-22,12.134,12.257,12.134,12.231,33489,0
2014-04-23,12.26,12.275,12.19,12.275,36297,0
2014-04-24,12.295,12.316,12.275,12.302,23891,0
2014-04-25,12.282,12.399,12.282,12.375,40092,0
2014-04-28,12.333,12.381,12.325,12.351,18573,0
2014-04-29,12.32,12.368,12.231,12.257,54609,0
2014-04-30,12.225,12.375,12.225,12.375,38610,0
2014-05-01,12.302,12.437,12.302,12.359,29197,0
2014-05-02,12.386,12.403,12.346,12.375,21839,0
2014-05-05,12.346,12.62,12.346,12.478,312628,0
2014-05-06,12.403,12.692,12.403,12.549,251495,0
2014-05-07,12.535,12.689,12.535,12.657,100269,0
2014-05-08,12.624,12.672,12.612,12.665,52365,0
2014-05-09,12.692,12.898,12.657,12.754,52186,0
2014-05-12,12.76,12.799,12.549,12.579,85373,0
2014-05-13,12.584,12.72,12.584,12.708,75532,0
2014-05-14,12.728,12.845,12.68,12.768,73036,0
2014-05-15,12.721,12.877,12.713,12.736,73673,0
2014-05-16,12.736,12.787,12.713,12.713,56984,0
2014-05-19,12.693,12.776,12.693,12.713,56671,0
2014-05-20,12.721,12.768,12.635,12.673,72789,0
2014-05-21,12.686,12.686,12.291,12.65,62869,0
2014-05-22,12.65,12.756,12.628,12.693,52036,0
2014-05-23,12.693,12.768,12.693,12.721,21002,0
2014-05-27,12.686,12.782,12.686,12.736,33397,0
2014-05-28,12.728,12.943,12.713,12.93,73225,0
2014-05-29,12.969,13.029,12.937,12.969,65914,0
2014-05-30,12.995,13.029,12.976,12.995,59705,0
2014-06-02,12.995,12.995,12.827,12.84,54881,0
2014-06-03,12.756,12.833,12.693,12.756,66104,0
2014-06-04,12.693,12.787,12.693,12.728,59947,0
2014-06-05,12.776,12.787,12.709,12.776,23440,0
2014-06-06,12.776,12.906,12.776,12.87,45068,0
2014-06-09,12.833,12.949,12.801,12.943,55393,0
2014-06-10,12.93,13.065,12.87,12.877,90880,0
2014-06-11,12.877,13.183,12.877,13.06,118871,0
2014-06-12,13.06,13.212,12.989,13.191,58720,0
2014-06-13,13.178,13.291,13.089,13.089,45341,0
2014-06-16,13.06,13.127,12.891,12.905,49969,0
2014-06-17,12.957,12.989,12.792,12.924,26487,0
2014-06-18,12.869,12.963,12.852,12.869,26286,0
2014-06-19,12.863,12.963,12.839,12.891,44750,0
2014-06-20,12.885,13.089,12.876,13.049,44353,0
2014-06-23,13.135,13.135,12.969,13.041,28608,0
2014-06-24,13.11,13.153,13.018,13.135,19657,0
2014-06-25,13.166,13.362,13.121,13.325,42537,0
2014-06-26,13.423,13.462,13.236,13.319,38275,0
2014-06-27,13.291,13.608,13.236,13.381,33345,0
2014-06-30,13.298,13.437,13.127,13.236,63056,0
2014-07-01,13.212,13.27,13.095,13.135,39753,0
2014-07-02,13.095,13.095,12.93,12.943,79370,0
2014-07-03,12.863,12.949,12.818,12.93,51293,0
2014-07-07,12.831,13.01,12.831,12.924,69583,0
2014-07-08,12.957,13.055,12.943,12.982,33614,0
2014-07-09,13.06,13.11,12.957,13.01,56866,0
2014-07-10,12.963,13.066,12.949,13.025,25082,0
2014-07-11,13.095,13.16,13.06,13.153,36563,0
2014-07-14,13.16,13.212,13.135,13.16,75169,0
2014-07-15,13.103,13.115,13.035,13.081,63993,0
2014-07-16,13.11,13.115,13.01,13.066,54064,0
2014-07-17,12.982,13.11,12.937,12.995,74462,0
2014-07-18,13.03,13.061,12.963,13.05,25824,0
2014-07-21,13.095,13.128,12.976,13.018,40611,0
2014-07-22,13.03,13.128,13.018,13.073,52723,0
2014-07-23,13.121,13.242,13.11,13.117,47018,0
2014-07-24,13.167,13.187,13.128,13.174,28877,0
2014-07-25,13.214,13.281,13.161,13.281,49307,0
2014-07-28,13.288,13.301,13.121,13.154,49926,0
2014-07-29,13.136,13.231,13.136,13.209,32783,0
2014-07-30,13.203,13.209,12.838,12.957,43852,0
2014-07-31,12.937,12.937,12.723,12.758,80415,0
2014-08-01,12.765,12.923,12.751,12.817,60321,0
2014-08-04,12.817,12.859,12.622,12.676,40702,0
2014-08-05,12.652,12.652,12.501,12.501,45306,0
2014-08-06,12.554,12.676,12.505,12.505,15578,0
2014-08-07,12.586,12.63,12.388,12.434,48136,0
2014-08-08,12.501,12.676,12.461,12.659,33758,0
2014-08-11,12.683,12.805,12.683,12.805,29631,0
2014-08-12,12.817,12.923,12.797,12.797,7913,0
2014-08-13,12.869,12.89,12.78,12.83,25889,0
2014-08-14,12.892,12.958,12.838,12.87,23141,0
2014-08-15,12.898,12.991,12.863,12.877,25260,0
2014-08-18,12.898,12.958,12.86,12.86,31371,0
2014-08-19,12.932,12.991,12.87,12.937,35011,0
2014-08-20,12.886,12.976,12.877,12.937,45934,0
2014-08-21,12.971,13.012,12.863,12.906,57717,0
2014-08-22,12.932,12.966,12.911,12.945,34199,0
2014-08-25,12.945,12.991,12.932,12.932,53422,0
2014-08-26,13.005,13.005,12.937,12.976,30002,0
2014-08-27,12.976,13.063,12.976,13.063,39382,0
2014-08-28,13.037,13.063,12.932,12.958,88607,0
2014-08-29,13.057,13.212,13.02,13.172,40710,0
2014-09-02,13.235,13.235,13.119,13.207,32769,0
2014-09-03,13.218,13.256,13.198,13.244,28573,0
2014-09-04,13.235,13.256,13.138,13.183,34564,0
2014-09-05,13.227,13.227,13.138,13.164,23390,0
2014-09-08,13.212,13.218,13.027,13.077,41567,0
2014-09-09,13.077,13.077,12.932,12.966,58096,0
2014-09-10,12.932,12.984,12.911,12.911,74776,0
2014-09-11,12.972,12.993,12.907,12.972,34389,0
2014-09-12,12.932,12.932,12.673,12.716,96264,0
2014-09-15,12.704,12.704,12.508,12.555,95726,0
2014-09-16,12.483,12.673,12.483,12.576,46016,0
2014-09-17,12.539,12.619,12.449,12.612,50714,0
2014-09-18,12.634,12.634,12.496,12.604,71151,0
2014-09-19,12.539,12.576,12.435,12.568,101142,0
2014-09-22,12.568,12.656,11.891,12.08,124653,0
2014-09-23,12.146,12.413,12.14,12.413,100780,0
2014-09-24,12.429,12.502,12.353,12.502,79628,0
2014-09-25,12.529,12.529,12.402,12.513,72255,0
2014-09-26,12.598,12.673,12.513,12.583,81740,0
2014-09-29,12.42,12.529,12.382,12.483,130625,0
2014-09-30,12.489,12.545,12.32,12.388,229931,0
2014-10-01,12.435,12.435,12.228,12.26,89850,0
2014-10-02,12.255,12.26,11.992,12.194,49235,0
2014-10-03,12.181,12.301,12.14,12.161,55541,0
2014-10-06,12.255,12.281,12.175,12.228,23894,0
2014-10-07,12.194,12.309,12.194,12.235,58772,0
2014-10-08,12.247,12.378,12.194,12.281,106647,0
2014-10-09,12.315,12.363,12.098,12.169,54095,0
2014-10-10,12.169,12.228,12.031,12.175,59715,0
2014-10-13,12.169,12.175,12.024,12.074,34540,0
2014-10-14,12.087,12.161,11.863,11.938,47789,0
2014-10-15,11.879,11.891,11.757,11.886,62029,0
2014-10-16,11.856,11.958,11.709,11.839,91144,0
2014-10-17,11.973,11.983,11.795,11.803,45749,0
2014-10-20,11.803,12.007,11.803,12.007,51664,0
2014-10-21,12.047,12.142,12.007,12.114,59361,0
2014-10-22,12.142,12.278,12.026,12.142,69925,0
2014-10-23,12.137,12.271,12.062,12.2,58764,0
2014-10-24,12.252,12.325,12.225,12.313,42128,0
2014-10-27,12.207,12.285,12.083,12.114,64765,0
2014-10-28,12.189,12.285,12.137,12.172,70043,0
2014-10-29,12.189,12.306,12.176,12.231,47073,0
2014-10-30,12.231,12.401,12.231,12.313,58443,0
2014-10-31,12.368,12.441,12.29,12.313,57650,0
2014-11-03,12.313,12.411,12.299,12.386,35249,0
2014-11-04,12.386,12.427,12.325,12.427,42042,0
2014-11-05,12.461,12.489,12.36,12.386,18495,0
2014-11-06,12.463,12.463,12.285,12.29,38652,0
2014-11-07,12.29,12.361,12.141,12.313,39956,0
2014-11-10,12.259,12.313,12.231,12.245,41670,0
2014-11-11,12.183,12.239,12.127,12.127,68105,0
2014-11-12,12.195,12.231,12.127,12.127,45506,0
2014-11-13,12.176,12.183,11.944,11.962,73345,0
2014-11-14,11.979,11.979,11.764,11.779,48183,0
2014-11-17,11.759,11.814,11.656,11.785,78434,0
2014-11-18,11.752,11.889,11.752,11.764,30670,0
2014-11-19,11.807,11.883,11.807,11.883,36121,0
2014-11-20,11.791,11.9,11.74,11.867,91599,0
2014-11-21,11.908,12.156,11.908,12.081,62618,0
2014-11-24,11.97,12.188,11.97,12.059,61335,0
2014-11-25,11.997,12.074,11.779,11.847,75045,0
2014-11-26,11.853,12.163,11.853,11.962,76134,0
2014-11-28,12.046,12.119,11.986,12.024,35715,0
2014-12-01,11.997,11.997,11.745,11.764,50971,0
2014-12-02,11.752,11.772,11.622,11.622,99157,0
2014-12-03,11.609,11.615,11.315,11.532,87400,0
2014-12-04,11.542,11.554,11.377,11.408,107386,0
2014-12-05,11.339,11.446,11.156,11.156,135129,0
2014-12-08,10.933,11.113,10.818,10.901,242521,0
2014-12-09,10.685,10.782,10.685,10.755,139611,0
2014-12-10,10.79,10.886,10.76,10.831,154947,0
2014-12-11,10.812,10.812,10.722,10.733,132551,0
2014-12-12,10.685,10.702,10.286,10.312,247733,0
2014-12-15,10.343,10.343,10.002,10.002,151160,0
2014-12-16,9.802,9.802,9.4308,9.512,335958,0
2014-12-17,9.522,10.121,9.512,10.039,207416,0
2014-12-18,10.228,10.581,10.228,10.336,135056,0
2014-12-19,10.411,10.85,10.411,10.598,121689,0
2014-12-22,10.611,10.79,10.467,10.538,156750,0
2014-12-23,10.538,10.678,10.538,10.59,113929,0
2014-12-24,10.651,10.746,10.611,10.631,67340,0
2014-12-26,10.616,10.671,10.529,10.568,102898,0
2014-12-29,10.549,10.658,10.361,10.403,185875,0
2014-12-30,10.367,10.511,10.361,10.459,126145,0
2014-12-31,10.479,10.76,10.416,10.511,200818,0
2015-01-02,10.555,10.639,10.459,10.499,39000,0
2015-01-05,10.445,10.494,10.286,10.32,28641,0
2015-01-06,10.268,10.32,10.149,10.192,39298,0
2015-01-07,10.297,10.499,10.268,10.281,65149,0
2015-01-08,10.479,10.543,10.429,10.429,70741,0
2015-01-09,10.479,10.574,10.429,10.543,43878,0
2015-01-12,10.487,10.487,10.356,10.429,39296,0
2015-01-13,10.473,10.529,10.435,10.479,39127,0
2015-01-14,10.348,10.411,10.296,10.348,47785,0
2015-01-15,10.375,10.375,10.291,10.342,32479,0
2015-01-16,10.266,10.446,10.243,10.436,61217,0
2015-01-20,10.411,10.416,10.259,10.303,85484,0
2015-01-21,10.291,10.336,10.221,10.328,69040,0
2015-01-22,10.28,10.39,10.273,10.348,54495,0
2015-01-23,10.328,10.5,10.319,10.424,44971,0
2015-01-26,10.39,10.46,10.375,10.382,44325,0
2015-01-27,10.285,10.454,10.285,10.403,35611,0
2015-01-28,10.39,10.429,10.336,10.398,51094,0
2015-01-29,10.348,10.446,10.348,10.411,40747,0
2015-01-30,10.285,10.468,10.228,10.424,52582,0
2015-02-02,10.429,10.429,10.336,10.367,19848,0
2015-02-03,10.39,10.504,10.39,10.468,55669,0
2015-02-04,10.436,10.544,10.398,10.544,81326,0
2015-02-05,10.522,10.625,10.474,10.504,25695,0
2015-02-06,10.495,10.5,10.39,10.39,40909,0
2015-02-09,10.375,10.424,10.328,10.39,48665,0
2015-02-10,10.367,10.5,10.342,10.454,51395,0
2015-02-11,10.403,10.506,10.348,10.348,48694,0
2015-02-12,10.348,10.506,10.341,10.341,38330,0
2015-02-13,10.361,10.524,10.341,10.468,67590,0
2015-02-17,10.468,10.533,10.382,10.398,50325,0
2015-02-18,10.403,10.501,10.403,10.488,45464,0
2015-02-19,10.46,10.533,10.454,10.496,48475,0
2015-02-20,10.424,10.524,10.411,10.454,68156,0
2015-02-23,10.424,10.454,10.341,10.341,51536,0
2015-02-24,10.39,10.46,10.335,10.411,33574,0
2015-02-25,10.501,10.539,10.46,10.533,61608,0
2015-02-26,10.48,10.586,10.454,10.551,110133,0
2015-02-27,10.506,10.637,10.506,10.572,71772,0
2015-03-02,10.595,10.67,10.563,10.657,69090,0
2015-03-03,10.607,10.67,10.601,10.663,56297,0
2015-03-04,10.637,10.67,10.558,10.649,58572,0
2015-03-05,10.663,10.722,10.657,10.714,49898,0
2015-03-06,10.733,10.733,10.488,10.488,36537,0
2015-03-09,10.515,10.558,10.48,10.496,29424,0
2015-03-10,10.48,10.524,10.411,10.454,57148,0
2015-03-11,10.474,10.563,10.437,10.468,46487,0
2015-03-12,10.517,10.665,10.367,10.448,36727,0
2015-03-13,10.361,10.361,10.164,10.171,62617,0
2015-03-16,10.164,10.197,9.979,9.986,41230,0
2015-03-17,9.965,9.998,9.906,9.979,38275,0
2015-03-18,9.956,10.148,9.925,10.148,52063,0
2015-03-19,10.06,10.148,9.972,9.979,77533,0
2015-03-20,10.025,10.225,9.979,10.119,96952,0
2015-03-23,10.164,10.283,10.164,10.256,42639,0
2015-03-24,10.232,10.334,10.218,10.295,81332,0
2015-03-25,10.277,10.461,10.256,10.29,99909,0
2015-03-26,10.29,10.31,10.225,10.256,74017,0
2015-03-27,10.21,10.29,10.203,10.239,57133,0
2015-03-30,10.239,10.283,10.232,10.271,67970,0
2015-03-31,10.197,10.283,10.197,10.283,72751,0
2015-04-01,10.271,10.301,10.249,10.29,83443,0
2015-04-02,10.262,10.424,10.249,10.347,66558,0
2015-04-06,10.39,10.54,10.375,10.488,76549,0
2015-04-07,10.438,10.566,10.438,10.526,69163,0
2015-04-08,10.665,10.731,10.616,10.679,70360,0
2015-04-09,10.659,10.782,10.659,10.679,75535,0
2015-04-10,10.731,10.788,10.665,10.719,57555,0
2015-04-13,10.744,10.795,10.731,10.744,51924,0
2015-04-14,10.759,10.81,10.695,10.695,57555,0
2015-04-15,10.759,10.788,10.704,10.744,106077,0
2015-04-16,10.759,10.818,10.704,10.752,77823,0
2015-04-17,10.711,10.767,10.679,10.711,93894,0
2015-04-20,10.665,10.679,10.588,10.609,82707,0
2015-04-21,10.646,10.719,10.609,10.719,48591,0
2015-04-22,10.782,10.782,10.673,10.695,124538,0
2015-04-23,10.673,10.861,10.673,10.818,87906,0
2015-04-24,10.89,10.905,10.812,10.853,67285,0
2015-04-27,10.845,10.911,10.782,10.818,101004,0
2015-04-28,10.812,10.905,10.812,10.89,73002,0
2015-04-29,10.839,10.861,10.79,10.818,76762,0
2015-04-30,10.831,10.89,10.812,10.89,130397,0
2015-05-01,10.876,10.99,10.861,10.938,67010,0
2015-05-04,10.883,10.924,10.845,10.867,64643,0
2015-05-05,10.883,10.897,10.831,10.876,69235,0
2015-05-06,10.876,10.946,10.796,10.845,66848,0
2015-05-07,10.831,10.931,10.831,10.867,46005,0
2015-05-08,10.946,10.977,10.919,10.946,70633,0
2015-05-11,10.99,10.99,10.867,10.897,48899,0
2015-05-12,10.803,10.984,10.803,10.984,79861,0
2015-05-13,11.049,11.079,10.969,11.013,57519,0
2015-05-14,11.005,11.106,11.005,11.106,35724,0
2015-05-15,11.098,11.098,11.056,11.085,39677,0
2015-05-18,11.063,11.085,11.056,11.056,33600,0
2015-05-19,11.09,11.09,10.947,10.962,34206,0
2015-05-20,10.962,10.962,10.911,10.911,23315,0
2015-05-21,10.924,11.005,10.883,10.883,44827,0
2015-05-22,10.911,10.978,10.702,10.737,57106,0
2015-05-26,10.737,10.758,10.619,10.65,100456,0
2015-05-27,10.627,10.75,10.627,10.73,37519,0
2015-05-28,10.75,10.773,10.613,10.73,42269,0
2015-05-29,10.724,10.811,10.702,10.773,43450,0
2015-06-01,10.737,10.796,10.73,10.73,44936,0
2015-06-02,10.724,10.811,10.619,10.765,47113,0
2015-06-03,10.724,10.796,10.619,10.619,48556,0
2015-06-04,10.613,10.743,10.555,10.606,51587,0
2015-06-05,10.593,10.593,10.424,10.462,55451,0
2015-06-08,10.449,10.462,10.339,10.339,27310,0
2015-06-09,10.36,10.397,10.324,10.353,89198,0
2015-06-10,10.497,10.497,10.375,10.476,71166,0
2015-06-11,10.58,10.595,10.463,10.491,47635,0
2015-06-12,10.55,10.55,10.44,10.44,18972,0
2015-06-15,10.477,10.55,10.345,10.39,32351,0
2015-06-16,10.323,10.397,10.265,10.299,35214,0
2015-06-17,10.299,10.314,10.242,10.314,49548,0
2015-06-18,10.331,10.359,10.314,10.331,36716,0
2015-06-19,10.299,10.381,10.292,10.292,33985,0
2015-06-22,10.331,10.381,10.273,10.286,25932,0
2015-06-23,10.345,10.41,10.307,10.402,54393,0
2015-06-24,10.432,10.538,10.402,10.512,52826,0
2015-06-25,10.55,10.55,10.424,10.477,39030,0
2015-06-26,10.477,10.477,10.273,10.307,89540,0
2015-06-29,10.235,10.292,10.147,10.184,60604,0
2015-06-30,10.184,10.28,10.164,10.28,44607,0
2015-07-01,10.345,10.345,10.28,10.345,32074,0
2015-07-02,10.402,10.402,10.227,10.353,42588,0
2015-07-06,10.323,10.323,10.211,10.265,39312,0
2015-07-07,10.211,10.265,10.147,10.211,24299,0
2015-07-08,10.147,10.155,9.993,10.055,44769,0
2015-07-09,10.211,10.265,10.038,10.073,33713,0
2015-07-10,10.155,10.155,10.073,10.147,30438,0
2015-07-13,10.164,10.197,10.073,10.125,38081,0
2015-07-14,10.164,10.177,10.102,10.102,21891,0
2015-07-15,10.138,10.147,10.055,10.117,62274,0
2015-07-16,10.199,10.199,10.029,10.149,52113,0
2015-07-17,10.178,10.178,10.08,10.103,26729,0
2015-07-20,10.103,10.103,9.965,10.004,41578,0
2015-07-21,10.063,10.069,9.956,10.046,27945,0
2015-07-22,9.918,10.069,9.895,9.986,45902,0
2015-07-23,10.011,10.038,9.889,9.923,34827,0
2015-07-24,9.902,9.918,9.647,9.695,77891,0
2015-07-27,9.647,9.662,9.525,9.542,41175,0
2015-07-28,9.639,9.654,9.4159,9.518,55759,0
2015-07-29,9.509,9.676,9.509,9.662,24840,0
2015-07-30,9.676,9.686,9.556,9.629,27675,0
2015-07-31,9.556,9.789,9.556,9.717,66288,0
2015-08-03,9.639,9.703,9.629,9.676,19889,0
2015-08-04,9.681,9.798,9.662,9.662,23220,0
2015-08-05,9.676,9.784,9.668,9.681,42122,0
2015-08-06,9.676,9.814,9.647,9.647,68718,0
2015-08-07,9.629,9.629,9.525,9.556,24569,0
2015-08-10,9.525,9.534,9.4605,9.518,53866,0
2015-08-11,9.502,9.518,9.4298,9.4813,58079,0
2015-08-12,9.4506,9.509,9.347,9.509,42122,0
2015-08-13,9.51,9.51,9.3842,9.4298,37223,0
2015-08-14,9.3636,9.4219,9.3165,9.3754,46159,0
2015-08-17,9.3264,9.347,9.235,9.3352,145955,0
2015-08-18,9.3352,9.347,9.235,9.3078,64438,0
2015-08-19,9.2941,9.2941,9.1859,9.2718,152089,0
2015-08-20,9.235,9.264,9.1859,9.264,33086,0
2015-08-21,9.1859,9.2494,9.1136,9.1609,73243,0
2015-08-24,8.7321,8.9805,8.4856,8.6508,429680,0
2015-08-25,8.8778,8.904,8.5985,8.6508,47226,0
2015-08-26,8.7699,8.8099,8.7266,8.7478,50696,0
2015-08-27,8.8433,9.0484,8.8341,8.9565,53362,0
2015-08-28,8.9955,9.1474,8.9955,9.1474,39890,0
2015-08-31,9.0687,9.1801,9.0097,9.1667,31752,0
2015-09-01,8.9565,9.1474,8.9499,9.0841,33618,0
2015-09-02,9.0841,9.0841,8.988,9.0021,18143,0
2015-09-03,9.0569,9.0916,9.0021,9.023,14810,0
2015-09-04,9.0021,9.039,8.988,9.0315,29618,0
2015-09-08,9.1801,9.1801,9.0484,9.0484,58035,0
2015-09-09,9.0841,9.1609,8.9181,8.9265,48292,0
2015-09-10,8.9889,9.004,8.8516,8.9974,67731,0
2015-09-11,9.0344,9.0598,8.9889,9.0163,17519,0
2015-09-14,9.0163,9.0344,8.8516,8.8841,49657,0
2015-09-15,8.9584,8.9584,8.8287,8.8684,54530,0
2015-09-16,8.9434,9.0248,8.8841,8.9743,62831,0
2015-09-17,9.004,9.2177,9.004,9.2099,58687,0
2015-09-18,9.1705,9.4209,9.1705,9.2099,67045,0
2015-09-21,9.2834,9.3626,9.0936,9.1423,23576,0
2015-09-22,9.0936,9.1638,8.919,8.9434,27004,0
2015-09-23,8.9889,9.0248,8.9049,8.9049,48475,0
2015-09-24,8.8841,8.9507,8.8433,8.8433,67478,0
2015-09-25,8.919,8.9275,8.8287,8.8287,42282,0
2015-09-28,8.7395,8.8906,8.6233,8.6763,35504,0
2015-09-29,8.5946,8.6635,8.2823,8.4288,143309,0
2015-09-30,8.4572,8.6233,8.4572,8.6233,54796,0
2015-10-01,8.5107,8.5946,8.4722,8.5407,28319,0
2015-10-02,8.5407,8.7172,8.5407,8.6635,60459,0
2015-10-05,8.6409,8.8287,8.6409,8.7753,50468,0
2015-10-06,8.7926,8.9049,8.7468,8.9049,44257,0
2015-10-07,8.9049,9.0936,8.9049,9.0419,83113,0
2015-10-08,9.0344,9.1423,9.0344,9.0716,36619,0
2015-10-09,9.1098,9.1773,9.0792,9.1773,59140,0
2015-10-12,9.2003,9.263,9.0716,9.263,29858,0
2015-10-13,9.2406,9.2406,9.1098,9.1098,21471,0
2015-10-14,9.1251,9.2003,9.0716,9.1917,42677,0
2015-10-15,9.2494,9.2494,9.1423,9.183,56843,0
2015-10-16,9.2109,9.4258,9.2109,9.3019,46305,0
2015-10-19,9.3273,9.4328,9.3019,9.3872,59445,0
2015-10-20,9.3774,9.4655,9.3175,9.4655,102918,0
2015-10-21,9.525,9.525,9.4258,9.4466,45140,0
2015-10-22,9.508,9.608,9.4655,9.579,39673,0
2015-10-23,9.608,9.683,9.542,9.623,65689,0
2015-10-26,9.571,9.785,9.533,9.533,42664,0
2015-10-27,9.4873,9.708,9.4873,9.651,34599,0
2015-10-28,9.651,9.679,9.566,9.651,30956,0
2015-10-29,9.651,9.693,9.608,9.651,59445,0
2015-10-30,9.651,9.792,9.651,9.779,70241,0
2015-11-02,9.792,9.917,9.766,9.835,66122,0
2015-11-03,9.808,9.9,9.808,9.849,29918,0
2015-11-04,9.91,9.988,9.817,9.981,49779,0
2015-11-05,10.104,10.104,9.994,10.061,52584,0
2015-11-06,9.941,10.066,9.79,9.91,400853,0
2015-11-09,9.878,9.878,9.576,9.604,81858,0
2015-11-10,9.67,9.722,9.553,9.663,39212,0
2015-11-11,9.749,9.757,9.583,9.654,61452,0
2015-11-12,9.568,9.714,9.546,9.583,41654,0
2015-11-13,9.639,9.639,9.4585,9.4982,34712,0
2015-11-16,9.4982,9.4982,9.3283,9.3588,90509,0
2015-11-17,9.4209,9.4982,9.3794,9.4674,37412,0
2015-11-18,9.528,9.591,9.3352,9.3705,76240,0
2015-11-19,9.396,9.4902,9.3588,9.4288,39596,0
2015-11-20,9.51,9.678,9.3794,9.621,83566,0
2015-11-23,9.67,9.67,9.52,9.568,41527,0
2015-11-24,9.561,9.648,9.51,9.648,30339,0
2015-11-25,9.612,9.67,9.612,9.654,27513,0
2015-11-27,9.629,9.639,9.536,9.546,21343,0
2015-11-30,9.51,9.536,9.4982,9.536,36128,0
2015-12-01,9.591,9.604,9.568,9.591,34152,0
2015-12-02,9.561,9.604,9.4128,9.4674,51616,0
2015-12-03,9.51,9.52,9.3656,9.4288,52498,0
2015-12-04,9.4209,9.568,9.4209,9.504,77523,0
2015-12-07,9.504,9.504,9.3352,9.342,59651,0
2015-12-08,9.2562,9.3588,9.2562,9.3096,48277,0
2015-12-09,9.3499,9.4029,9.264,9.3096,63254,0
2015-12-10,9.2951,9.342,9.2341,9.2562,60168,0
2015-12-11,9.1821,9.1917,8.9049,8.9125,94366,0
2015-12-14,8.6502,8.7286,8.6261,8.6426,109067,0
2015-12-15,8.6261,8.8146,8.6261,8.8146,71998,0
2015-12-16,8.8926,9.0607,8.8786,9.0607,86256,0
2015-12-17,9.1375,9.1821,9.0607,9.1561,46172,0
2015-12-18,9.1117,9.2079,9.0344,9.1685,65455,0
2015-12-21,9.1041,9.2941,8.9955,9.0248,110611,0
2015-12-22,9.1474,9.2406,9.0021,9.0097,75426,0
2015-12-23,9.0965,9.1212,9.0248,9.0811,50230,0
2015-12-24,9.0887,9.1474,9.0736,9.1041,25216,0
2015-12-28,9.1289,9.1821,9.0428,9.1561,106839,0
2015-12-29,9.2331,9.2331,9.0163,9.0248,81418,0
2015-12-30,9.0736,9.1041,8.988,9.0248,72747,0
2015-12-31,9.0965,9.0965,8.964,8.964,67025,0
2016-01-04,8.9012,9.0607,8.8702,9.0248,91397,0
2016-01-05,9.1117,9.1212,9.0523,9.0607,37868,0
2016-01-06,9.0021,9.1561,8.9713,8.988,35944,0
2016-01-07,8.8861,9.0097,8.7116,8.7286,63616,0
2016-01-08,8.835,8.835,8.6708,8.6781,68402,0
2016-01-11,8.6708,8.7286,8.515,8.5301,67265,0
2016-01-12,8.5532,8.6035,8.3647,8.42,43603,0
2016-01-13,8.4838,8.5398,8.1093,8.181,89450,0
2016-01-14,8.1485,8.3397,8.1129,8.2842,62704,0
2016-01-15,8.1887,8.2123,7.9312,7.9562,40691,0
2016-01-19,8.0841,8.0841,7.8449,7.8935,87037,0
2016-01-20,7.8523,7.8523,7.5087,7.5248,134214,0
2016-01-21,7.6208,7.7728,7.445,7.7728,80668,0
2016-01-22,7.8045,7.9812,7.8045,7.9413,47541,0
2016-01-25,7.9812,8.0453,7.9562,7.9562,45250,0
2016-01-26,7.9885,8.0928,7.9562,8.0763,47765,0
2016-01-27,8.1093,8.1324,7.9842,8.0453,79925,0
2016-01-28,8.1572,8.2361,8.0841,8.22,72138,0
2016-01-29,8.3006,8.4121,8.2123,8.2448,76293,0
2016-02-01,8.2361,8.573,8.2034,8.3797,64759,0
2016-02-02,8.3573,8.46,8.3006,8.3875,31429,0
2016-02-03,8.3875,8.4446,8.3006,8.3573,61599,0
2016-02-04,8.332,8.5895,8.3251,8.4919,51721,0
2016-02-05,8.5398,8.5886,8.3955,8.4519,22493,0
2016-02-08,8.3875,8.4831,8.2448,8.2763,27146,0
2016-02-09,8.1965,8.2615,8.0369,8.0369,46071,0
2016-02-10,8.0379,8.2493,8.0379,8.0783,17322,0
2016-02-11,7.9562,8.0052,7.8266,7.8837,51267,0
2016-02-12,7.9643,8.0538,7.7208,7.8753,26412,0
2016-02-16,7.8837,8.0379,7.8753,8.0052,38208,0
2016-02-17,8.0783,8.2578,8.0572,8.233,40447,0
2016-02-18,8.2646,8.4071,8.2155,8.3589,25805,0
2016-02-19,8.3224,8.3708,8.3224,8.3224,10995,0
2016-02-22,8.4104,8.5903,8.4104,8.5739,61245,0
2016-02-23,8.566,8.5985,8.467,8.5571,33166,0
2016-02-24,8.5407,8.6708,8.5009,8.6309,66050,0
2016-02-25,8.6708,8.7208,8.6426,8.6936,24416,0
2016-02-26,8.7208,8.8027,8.6554,8.7753,49998,0
2016-02-29,8.7671,8.8574,8.7367,8.8322,45228,0
2016-03-01,8.9135,8.9256,8.7671,8.8906,43228,0
2016-03-02,8.9049,8.9507,8.8657,8.9301,27640,0
2016-03-03,8.9301,9.1346,8.9208,9.0107,31049,0
2016-03-04,9.0542,9.2406,9.0542,9.2062,20409,0
2016-03-07,9.2406,9.3842,9.2148,9.3362,64830,0
2016-03-08,9.3528,9.3588,9.264,9.3116,14102,0
2016-03-09,9.3528,9.4833,9.1877,9.2961,60984,0
2016-03-10,9.3302,9.4268,9.2961,9.3126,30795,0
2016-03-11,9.3626,9.5,9.3626,9.4486,24475,0
2016-03-14,9.4833,9.54,9.4338,9.4674,30504,0
2016-03-15,9.4338,9.4367,9.2698,9.2825,41176,0
2016-03-16,9.2795,9.4328,9.1975,9.3696,64581,0
2016-03-17,9.4704,9.585,9.4209,9.535,147983,0
2016-03-18,9.585,9.792,9.574,9.76,48706,0
2016-03-21,9.806,10.029,9.767,9.965,67425,0
2016-03-22,10.002,10.047,9.9,10.038,49347,0
2016-03-23,10.056,10.056,9.957,9.965,189744,0
2016-03-24,9.914,9.914,9.748,9.787,41708,0
2016-03-28,9.841,9.872,9.69,9.724,35265,0
2016-03-29,9.724,9.865,9.724,9.865,32390,0
2016-03-30,9.89,10.029,9.89,9.995,58323,0
2016-03-31,10.038,10.163,10.038,10.163,81738,0
2016-04-01,10.071,10.217,10.065,10.078,67680,0
2016-04-04,10.065,10.171,10.065,10.078,38672,0
2016-04-05,10.065,10.078,9.947,10.022,83785,0
2016-04-06,10.02,10.163,9.957,10.135,133564,0
2016-04-07,10.171,10.171,10.056,10.127,64089,0
2016-04-08,10.127,10.262,10.108,10.163,33318,0
2016-04-11,10.269,10.391,10.269,10.292,101052,0
2016-04-12,10.308,10.367,10.284,10.341,81864,0
2016-04-13,10.359,10.548,10.351,10.441,105813,0
2016-04-14,10.383,10.535,10.376,10.459,28901,0
2016-04-15,10.475,10.566,10.452,10.483,27421,0
2016-04-18,10.475,10.516,10.408,10.492,82404,0
2016-04-19,10.492,10.608,10.452,10.525,51866,0
2016-04-20,10.582,10.657,10.582,10.625,39514,0
2016-04-21,10.765,10.793,10.574,10.574,36764,0
2016-04-22,10.566,10.683,10.566,10.608,29359,0
2016-04-25,10.592,10.625,10.558,10.574,36956,0
2016-04-26,10.592,10.749,10.574,10.749,29639,0
2016-04-27,10.8,10.893,10.692,10.893,65575,0
2016-04-28,10.824,11.023,10.783,10.908,90570,0
2016-04-29,10.991,11.013,10.758,10.774,134426,0
2016-05-02,10.883,10.939,10.783,10.857,67993,0
2016-05-03,10.908,10.924,10.7,10.749,71590,0
2016-05-04,10.783,10.783,10.634,10.646,120913,0
2016-05-05,10.733,10.9,10.665,10.675,120503,0
2016-05-06,10.717,10.765,10.657,10.657,72416,0
2016-05-09,10.783,10.793,10.649,10.649,104238,0
2016-05-10,10.741,10.794,10.566,10.574,174916,0
2016-05-11,10.616,10.733,10.416,10.452,139040,0
2016-05-12,10.501,10.577,10.425,10.518,56380,0
2016-05-13,10.494,10.594,10.485,10.585,26338,0
2016-05-16,10.585,10.678,10.585,10.62,58142,0
2016-05-17,10.652,10.66,10.611,10.611,30872,0
2016-05-18,10.66,10.738,10.559,10.62,36124,0
2016-05-19,10.611,10.62,10.485,10.537,53682,0
2016-05-20,10.628,10.628,10.494,10.569,14459,0
2016-05-23,10.569,10.695,10.569,10.62,72708,0
2016-05-24,10.638,10.722,10.559,10.62,22985,0
2016-05-25,10.687,10.812,10.628,10.652,121713,0
2016-05-26,10.738,10.761,10.569,10.577,90916,0
2016-05-27,10.577,10.705,10.537,10.569,88823,0
2016-05-31,10.611,10.652,10.569,10.569,28867,0
2016-06-01,10.569,10.705,10.569,10.678,64730,0
2016-06-02,10.638,10.813,10.638,10.712,77925,0
2016-06-03,10.78,10.93,10.754,10.93,50837,0
2016-06-06,10.956,11.126,10.939,11.098,82191,0
2016-06-07,11.143,11.335,11.126,11.165,103953,0
2016-06-08,11.235,11.4,11.235,11.389,66640,0
2016-06-09,11.38,11.545,11.242,11.38,102936,0
2016-06-10,11.32,11.427,11.267,11.295,39358,0
2016-06-13,11.295,11.295,11.117,11.126,47410,0
2016-06-14,11.117,11.192,10.914,10.956,88595,0
2016-06-15,11.058,11.076,10.867,11.058,81411,0
2016-06-16,11.069,11.11,10.947,10.998,93382,0
2016-06-17,10.947,11.136,10.947,11.042,45039,0
2016-06-20,11.222,11.222,11.077,11.084,40364,0
2016-06-21,11.084,11.222,11.015,11.084,59029,0
2016-06-22,11.159,11.168,11.084,11.092,50674,0
2016-06-23,11.128,11.253,11.1,11.253,168893,0
2016-06-24,10.922,11.059,10.889,10.922,126939,0
2016-06-27,10.956,10.956,10.804,10.812,45065,0
2016-06-28,10.929,11.118,10.929,11.077,91291,0
2016-06-29,11.385,11.385,11.178,11.245,99735,0
2016-06-30,11.356,11.492,11.11,11.253,89720,0
2016-07-01,11.356,11.4,11.29,11.331,60403,0
2016-07-05,11.442,11.442,11.298,11.339,61921,0
2016-07-06,11.385,11.417,11.307,11.365,56403,0
2016-07-07,11.442,11.546,11.392,11.469,151535,0
2016-07-08,11.546,11.639,11.502,11.546,207998,0
2016-07-11,11.553,11.715,11.553,11.622,110047,0
2016-07-12,11.749,11.886,11.697,11.749,146596,0
2016-07-13,11.725,11.851,11.649,11.749,123598,0
2016-07-14,11.966,12.043,11.837,11.914,173584,0
2016-07-15,11.889,11.984,11.672,11.87,93388,0
2016-07-18,11.897,12.017,11.811,11.966,94897,0
2016-07-19,11.999,11.999,11.829,11.87,84477,0
2016-07-20,11.889,11.984,11.82,11.923,92717,0
2016-07-21,11.947,11.947,11.466,11.76,142850,0
2016-07-22,11.829,11.88,11.765,11.861,91147,0
2016-07-25,11.861,11.861,11.784,11.85,80249,0
2016-07-26,11.889,11.999,11.829,11.933,158638,0
2016-07-27,11.999,12.008,11.861,11.956,108805,0
2016-07-28,12.052,12.069,11.966,12.017,68603,0
2016-07-29,12.052,12.205,12.017,12.197,174818,0
2016-08-01,12.156,12.292,12.156,12.233,99514,0
2016-08-02,12.197,12.197,11.991,12.102,123865,0
2016-08-03,12.07,12.3,12.07,12.26,76636,0
2016-08-04,12.3,12.535,12.285,12.449,165176,0
2016-08-05,12.587,12.768,12.552,12.715,102822,0
2016-08-08,12.836,12.991,12.785,12.958,170109,0
2016-08-09,13.034,13.113,12.973,13.067,140974,0
2016-08-10,13.122,13.146,13,13.122,124729,0
2016-08-11,13.25,13.25,13.068,13.138,147937,0
2016-08-12,13.138,13.237,13.133,13.228,59092,0
2016-08-15,13.237,13.41,13.236,13.374,151702,0
2016-08-16,13.524,13.644,13.41,13.566,135176,0
2016-08-17,13.581,13.581,13.436,13.487,139640,0
2016-08-18,13.495,13.566,13.475,13.549,68482,0
2016-08-19,13.581,13.581,13.436,13.54,71294,0
2016-08-22,13.505,13.532,13.436,13.495,54959,0
2016-08-23,13.532,13.556,13.41,13.428,82235,0
2016-08-24,13.495,13.495,13.019,13.086,184450,0
2016-08-25,13.147,13.147,12.948,12.991,116493,0
2016-08-26,13.182,13.182,12.843,12.905,152819,0
2016-08-29,13.01,13.01,12.905,12.982,94668,0
2016-08-30,13.06,13.06,12.957,12.991,32058,0
2016-08-31,13.077,13.138,12.965,13,63319,0
2016-09-01,13.133,13.209,13,13.068,62307,0
2016-09-02,13.182,13.273,13.147,13.218,78170,0
2016-09-06,13.314,13.44,13.218,13.401,80873,0
2016-09-07,13.401,13.581,13.396,13.581,94200,0
2016-09-08,13.635,13.67,13.524,13.581,90955,0
2016-09-09,13.495,13.495,12.878,12.913,238993,0
2016-09-12,12.913,12.982,12.495,12.705,210441,0
2016-09-13,12.72,12.757,12.234,12.339,173910,0
2016-09-14,12.32,12.555,12.294,12.443,60359,0
2016-09-15,12.391,12.577,12.391,12.568,113328,0
2016-09-16,12.595,12.595,12.416,12.434,58885,0
2016-09-19,12.521,12.609,12.301,12.311,154336,0
2016-09-20,12.355,12.536,12.301,12.301,46976,0
2016-09-21,12.426,12.778,12.339,12.778,113663,0
2016-09-22,12.971,13.201,12.875,12.962,148857,0
2016-09-23,13.008,13.164,12.989,13.059,119926,0
2016-09-26,13.059,13.105,12.782,12.875,104498,0
2016-09-27,12.865,12.998,12.858,12.954,102786,0
2016-09-28,13.067,13.077,12.892,13.026,82155,0
2016-09-29,12.98,12.98,12.814,12.892,84891,0
2016-09-30,13.051,13.205,12.962,12.971,118761,0
2016-10-03,12.971,13.182,12.971,13.085,85025,0
2016-10-04,13.164,13.229,12.998,13.026,83217,0
2016-10-05,13.155,13.164,13.06,13.122,36391,0
2016-10-06,13.201,13.201,13.077,13.173,36428,0
2016-10-07,13.201,13.201,13.115,13.155,24066,0
2016-10-10,13.191,13.27,13.147,13.237,35011,0
2016-10-11,13.245,13.246,13.017,13.059,76181,0
2016-10-12,13.008,13.051,12.937,13.026,77911,0
2016-10-13,12.962,13.15,12.67,12.954,115634,0
2016-10-14,12.962,13.042,12.75,12.768,80861,0
2016-10-17,12.838,12.838,12.323,12.401,169319,0
2016-10-18,12.605,12.661,12.418,12.634,82989,0
2016-10-19,12.759,12.899,12.722,12.857,76803,0
2016-10-20,12.857,12.971,12.848,12.892,76351,0
2016-10-21,12.794,13.009,12.794,12.937,66549,0
2016-10-24,13.018,13.15,12.976,13.033,125575,0
2016-10-25,13.097,13.32,13.045,13.301,68405,0
2016-10-26,13.246,13.371,13.15,13.301,71584,0
2016-10-27,13.301,13.301,13.14,13.204,147227,0
2016-10-28,13.255,13.282,13.078,13.097,79871,0
2016-10-31,13.133,13.232,13.078,13.078,40649,0
2016-11-01,13.176,13.204,12.937,12.954,59553,0
2016-11-02,12.937,12.937,12.639,12.653,117520,0
2016-11-03,12.752,12.761,12.582,12.599,86028,0
2016-11-04,12.5,12.547,12.384,12.5,85252,0
2016-11-07,12.698,12.752,12.591,12.681,94360,0
2016-11-08,12.625,12.86,12.615,12.86,52414,0
2016-11-09,12.516,12.742,12.376,12.409,118738,0
2016-11-10,12.347,12.347,11.691,11.729,226736,0
2016-11-11,11.656,11.656,11.34,11.549,117841,0
2016-11-14,11.412,11.573,11.412,11.412,101760,0
2016-11-15,11.458,11.762,11.458,11.664,100333,0
2016-11-16,11.737,11.772,11.638,11.7,70611,0
2016-11-17,11.818,11.961,11.709,11.853,70280,0
2016-11-18,11.971,12.024,11.772,11.945,103710,0
2016-11-21,11.988,12.177,11.898,12.07,94254,0
2016-11-22,12.202,12.285,12.113,12.15,44086,0
2016-11-23,12.087,12.087,11.988,12.07,16135,0
2016-11-25,12.034,12.051,11.944,11.951,17985,0
2016-11-28,11.951,11.988,11.915,11.925,53403,0
2016-11-29,11.951,11.951,11.808,11.818,69473,0
2016-11-30,11.898,11.898,11.656,11.682,58483,0
2016-12-01,11.629,11.682,11.512,11.61,91908,0
2016-12-02,11.574,11.844,11.502,11.844,59675,0
2016-12-05,11.818,11.951,11.704,11.881,59826,0
2016-12-06,11.961,12.06,11.898,12.06,45355,0
2016-12-07,12.06,12.409,12.042,12.393,70125,0
2016-12-08,12.384,12.5,12.384,12.428,43027,0
2016-12-09,12.508,12.526,12.159,12.186,77909,0
2016-12-12,12.258,12.347,12.177,12.347,56941,0
2016-12-13,12.437,12.625,12.347,12.625,86337,0
2016-12-14,12.626,12.636,12.408,12.5,48185,0
2016-12-15,12.445,12.474,12.083,12.09,146945,0
2016-12-16,12.208,12.29,12.09,12.227,46113,0
2016-12-19,12.264,12.264,12.128,12.174,55286,0
2016-12-20,12.273,12.273,12.128,12.128,30454,0
2016-12-21,12.208,12.317,12.137,12.317,46994,0
2016-12-22,12.227,12.417,12.199,12.391,28815,0
2016-12-23,12.408,12.545,12.391,12.516,45523,0
2016-12-27,12.536,12.536,12.327,12.427,55492,0
2016-12-28,12.508,12.626,12.454,12.574,80937,0
2016-12-29,12.564,12.583,12.4,12.554,59890,0
2016-12-30,12.607,12.655,12.491,12.491,67345,0
2017-01-03,12.626,12.764,12.517,12.745,92302,0
2017-01-04,12.755,13.019,12.747,13.01,99464,0
2017-01-05,13.11,13.171,12.954,13.054,158421,0
2017-01-06,12.919,13.062,12.773,12.836,174879,0
2017-01-09,12.909,13.028,12.845,12.89,82753,0
2017-01-10,13.01,13.028,12.919,13,60466,0
2017-01-11,13.111,13.111,12.909,12.936,79557,0
2017-01-12,13.029,13.083,12.936,13.036,136841,0
2017-01-13,13.111,13.212,13.055,13.055,32990,0
2017-01-17,13.02,13.183,13.001,13.183,53262,0
2017-01-18,13.102,13.246,13.102,13.232,28385,0
2017-01-19,13.24,13.24,13.02,13.055,47245,0
2017-01-20,13.046,13.174,13.046,13.111,58256,0
2017-01-23,13.174,13.313,13.064,13.24,88231,0
2017-01-24,13.313,13.342,13.257,13.313,29711,0
2017-01-25,13.414,13.414,13.284,13.333,46346,0
2017-01-26,13.395,13.395,13.203,13.266,74176,0
2017-01-27,13.357,13.367,13.266,13.333,47313,0
2017-01-30,13.348,13.385,13.284,13.348,33623,0
2017-01-31,13.414,13.617,13.376,13.525,98626,0
2017-02-01,13.625,13.625,13.414,13.578,120620,0
2017-02-02,13.56,13.661,13.486,13.643,97264,0
2017-02-03,13.698,13.726,13.656,13.708,30885,0
2017-02-06,13.726,13.899,13.688,13.899,69332,0
2017-02-07,13.909,14.084,13.885,14.047,57358,0
2017-02-08,14.068,14.085,13.881,13.936,63105,0
2017-02-09,13.936,14.085,13.935,14.078,31817,0
2017-02-10,14.16,14.252,14.092,14.179,33279,0
2017-02-13,14.232,14.281,14.17,14.252,67334,0
2017-02-14,14.272,14.354,14.188,14.298,37628,0
2017-02-15,14.334,14.374,14.304,14.374,31926,0
2017-02-16,14.374,14.414,14.29,14.317,64234,0
2017-02-17,14.281,14.307,14.15,14.15,36259,0
2017-02-21,14.242,14.242,13.853,13.976,101168,0
2017-02-22,14.048,14.163,14.011,14.16,57456,0
2017-02-23,14.242,14.364,14.206,14.326,59739,0
2017-02-24,14.374,14.495,14.281,14.466,52959,0
2017-02-27,14.374,14.45,14.196,14.232,97842,0
2017-02-28,14.188,14.334,14.188,14.242,40023,0
2017-03-01,14.272,14.272,14.085,14.179,88105,0
2017-03-02,14.104,14.223,14.094,14.113,38164,0
2017-03-03,14.038,14.223,14.038,14.223,41497,0
2017-03-06,14.179,14.232,14.179,14.232,34719,0
2017-03-07,14.14,14.29,14.14,14.29,29752,0
2017-03-08,14.298,14.307,13.992,13.992,54708,0
2017-03-09,14.038,14.085,13.609,13.668,132857,0
2017-03-10,13.787,14.058,13.706,14.058,75900,0
2017-03-13,14.15,14.29,14.02,14.113,80261,0
2017-03-14,14.15,14.15,14.002,14.078,37016,0
2017-03-15,14.188,14.577,14.094,14.558,90152,0
2017-03-16,14.569,14.606,14.382,14.427,54887,0
2017-03-17,14.495,14.522,14.373,14.446,33598,0
2017-03-20,14.466,14.709,14.436,14.436,72605,0
2017-03-21,14.475,14.549,14.419,14.427,34323,0
2017-03-22,14.485,14.559,14.409,14.409,60094,0
2017-03-23,14.495,14.624,14.409,14.409,45369,0
2017-03-24,14.427,14.559,14.399,14.466,35997,0
2017-03-27,14.456,14.588,14.428,14.559,38287,0
2017-03-28,14.549,14.643,14.427,14.522,63086,0
2017-03-29,14.466,14.522,14.427,14.485,41735,0
2017-03-30,14.503,14.503,14.427,14.427,57863,0
2017-03-31,14.427,14.559,14.427,14.427,67289,0
2017-04-03,14.485,14.615,14.475,14.559,34749,0
2017-04-04,14.588,14.662,14.466,14.53,54317,0
2017-04-05,14.606,14.618,14.495,14.559,83780,0
2017-04-06,14.672,14.672,14.495,14.53,63097,0
2017-04-07,14.578,14.652,14.569,14.652,44586,0
2017-04-10,14.718,14.887,14.697,14.887,51268,0
2017-04-11,14.897,15.009,14.843,14.98,85089,0
2017-04-12,14.973,14.973,14.793,14.907,77727,0
2017-04-13,14.973,14.973,14.859,14.933,37639,0
2017-04-17,14.991,14.991,14.933,14.953,37503,0
2017-04-18,14.943,15.057,14.943,14.973,38501,0
2017-04-19,14.933,15.067,14.83,14.887,63794,0
2017-04-20,14.981,15.076,14.947,14.973,50398,0
2017-04-21,15.067,15.114,15.011,15.011,37001,0
2017-04-24,15.095,15.161,15.02,15.076,31813,0
2017-04-25,15.105,15.171,15.001,15.029,68178,0
2017-04-26,14.981,15.047,14.907,14.916,46415,0
2017-04-27,14.981,15.02,14.82,14.897,48136,0
2017-04-28,14.981,14.981,14.83,14.981,56941,0
2017-05-01,15.001,15.114,15.001,15.095,55344,0
2017-05-02,15.141,15.199,15.085,15.199,49412,0
2017-05-03,15.218,15.349,15.133,15.349,44529,0
2017-05-04,15.349,15.349,15.141,15.218,57969,0
2017-05-05,15.255,15.359,15.237,15.34,35471,0
2017-05-08,15.349,15.408,15.274,15.303,69585,0
2017-05-09,15.388,15.398,15.303,15.369,33970,0
2017-05-10,15.408,15.505,15.34,15.482,36857,0
2017-05-11,15.578,15.578,15.445,15.445,36253,0
2017-05-12,15.55,15.608,15.454,15.569,40202,0
2017-05-15,15.588,15.588,15.417,15.437,58012,0
2017-05-16,15.464,15.513,15.359,15.464,51473,0
2017-05-17,15.408,15.439,15.349,15.398,27828,0
2017-05-18,15.149,15.388,14.977,15.302,81384,0
2017-05-19,15.302,15.302,15.064,15.083,54928,0
2017-05-22,15.217,15.383,15.017,15.178,65851,0
2017-05-23,15.283,15.361,15.169,15.349,19139,0
2017-05-24,15.349,15.522,15.322,15.473,24205,0
2017-05-25,15.532,15.637,15.503,15.637,39089,0
2017-05-26,15.693,15.723,15.608,15.608,32735,0
2017-05-30,15.627,15.742,15.588,15.627,37015,0
2017-05-31,15.608,15.742,15.608,15.733,48725,0
2017-06-01,15.742,15.808,15.713,15.769,30132,0
2017-06-02,15.778,15.998,15.751,15.883,45551,0
2017-06-05,15.903,15.908,15.808,15.856,54028,0
2017-06-06,15.883,15.893,15.742,15.874,42972,0
2017-06-07,15.951,16.021,15.923,15.943,64595,0
2017-06-08,15.903,15.933,15.646,15.733,57466,0
2017-06-09,15.769,15.846,15.742,15.798,39065,0
2017-06-12,15.742,15.903,15.742,15.742,43658,0
2017-06-13,15.769,15.788,15.664,15.76,31392,0
2017-06-14,15.788,15.874,15.76,15.818,82009,0
2017-06-15,15.779,15.786,15.577,15.636,37090,0
2017-06-16,15.549,15.645,15.512,15.617,43550,0
2017-06-19,15.664,15.779,15.655,15.655,51210,0
2017-06-20,15.597,15.673,15.568,15.568,40698,0
2017-06-21,15.568,15.568,15.031,15.126,173493,0
2017-06-22,15.116,15.116,14.538,14.625,215464,0
2017-06-23,14.634,14.835,14.432,14.634,109015,0
2017-06-26,14.682,14.98,14.634,14.924,42276,0
2017-06-27,14.884,15.068,14.874,14.904,30672,0
2017-06-28,14.932,15.136,14.932,15.126,44746,0
2017-06-29,15.096,15.096,14.75,14.827,74068,0
2017-06-30,14.924,14.924,14.682,14.682,54425,0
2017-07-03,14.73,14.883,14.682,14.74,32712,0
2017-07-05,14.712,14.808,14.634,14.808,55684,0
2017-07-06,14.76,14.76,14.384,14.596,165444,0
2017-07-07,14.557,14.634,14.5,14.625,57035,0
2017-07-10,14.634,14.778,14.557,14.702,72625,0
2017-07-11,14.73,15.068,14.73,15,57919,0
2017-07-12,15.058,15.106,14.924,14.924,68233,0
2017-07-13,14.914,15.049,14.884,14.884,24652,0
2017-07-14,14.924,15.059,14.909,14.962,51856,0
2017-07-17,14.972,15.039,14.924,15.039,43415,0
2017-07-18,15.011,15.156,14.972,15.146,21232,0
2017-07-19,15.176,15.215,15.123,15.166,38193,0
2017-07-20,15.215,15.293,15.176,15.253,59345,0
2017-07-21,15.322,15.457,15.225,15.457,27979,0
2017-07-24,15.409,15.74,15.409,15.526,62052,0
2017-07-25,15.526,15.875,15.526,15.662,54878,0
2017-07-26,15.671,15.788,15.652,15.671,29794,0
2017-07-27,15.624,15.828,15.624,15.778,63028,0
2017-07-28,15.711,15.895,15.711,15.875,28576,0
2017-07-31,15.895,15.963,15.875,15.895,31421,0
2017-08-01,15.875,15.945,15.81,15.846,48194,0
2017-08-02,15.798,15.925,15.798,15.875,23121,0
2017-08-03,15.866,15.953,15.409,15.477,292631,0
2017-08-04,15.457,15.507,15.332,15.419,161071,0
2017-08-07,15.419,15.507,15.397,15.457,66558,0
2017-08-08,15.457,15.497,15.35,15.4,68600,0
2017-08-09,15.302,15.332,15.079,15.186,73496,0
2017-08-10,15.176,15.176,14.553,14.573,190252,0
2017-08-11,14.232,15.001,14.097,14.924,204075,0
2017-08-14,14.942,15.128,14.942,15.069,56884,0
2017-08-15,15.118,15.166,14.972,15.156,44913,0
2017-08-16,15.079,15.235,15.079,15.186,61006,0
2017-08-17,15.146,15.254,15.011,15.068,50493,0
2017-08-18,15.048,15.117,15.009,15.117,45321,0
2017-08-21,15.078,15.117,14.94,14.96,59385,0
2017-08-22,14.989,15.117,14.97,15.058,36589,0
2017-08-23,15.058,15.127,14.95,15.127,29819,0
2017-08-24,15.215,15.215,15.029,15.068,37141,0
2017-08-25,15.087,15.195,15.048,15.048,21494,0
2017-08-28,15.146,15.19,15.068,15.078,34962,0
2017-08-29,14.95,15.209,14.95,15.166,58612,0
2017-08-30,15.186,15.303,15.186,15.254,45566,0
2017-08-31,15.235,15.372,15.215,15.323,44336,0
2017-09-01,15.411,15.411,15.264,15.294,49394,0
2017-09-05,15.274,15.352,15.274,15.323,41815,0
2017-09-06,15.411,15.48,15.347,15.382,49266,0
2017-09-07,15.46,15.553,15.431,15.529,34620,0
2017-09-08,15.588,15.588,15.481,15.5,44865,0
2017-09-11,15.588,15.686,15.533,15.647,69316,0
2017-09-12,15.696,15.731,15.626,15.706,44003,0
2017-09-13,15.745,15.804,15.686,15.745,40318,0
2017-09-14,15.824,15.94,15.772,15.823,62648,0
2017-09-15,15.943,16.012,15.814,15.814,45603,0
2017-09-18,15.972,16.042,15.923,15.952,44904,0
2017-09-19,16.022,16.022,15.923,15.972,56971,0
2017-09-20,15.992,15.992,15.774,15.923,69417,0
2017-09-21,15.943,15.943,15.774,15.923,34324,0
2017-09-22,15.913,16.042,15.879,15.991,56044,0
2017-09-25,15.943,15.993,15.863,15.893,53612,0
2017-09-26,15.943,16.002,15.913,15.972,42640,0
2017-09-27,15.962,15.962,15.804,15.853,55653,0
2017-09-28,15.843,15.873,15.764,15.834,57659,0
2017-09-29,15.853,16.002,15.824,16.002,53792,0
2017-10-02,16.032,16.032,15.893,16.012,83354,0
2017-10-03,16.012,16.052,15.952,16.042,38859,0
2017-10-04,16.071,16.141,16.002,16.141,56687,0
2017-10-05,16.151,16.18,16.108,16.161,34206,0
2017-10-06,16.131,16.161,16.071,16.141,61327,0
2017-10-09,16.17,16.17,16.052,16.071,61156,0
2017-10-10,16.071,16.24,16.071,16.24,103599,0
2017-10-11,16.299,16.299,16.131,16.17,33849,0
2017-10-12,16.26,16.26,16.081,16.22,57089,0
2017-10-13,16.27,16.39,16.13,16.18,57711,0
2017-10-16,16.17,16.17,16.08,16.15,45372,0
2017-10-17,16.15,16.29,16.1,16.29,56335,0
2017-10-18,16.22,16.2764,16.14,16.26,40163,0
2017-10-19,16.21,16.25,16.1175,16.13,54413,0
2017-10-20,16.17,16.2,16.08,16.2,92179,0
2017-10-23,16.22,16.22,16.08,16.19,75211,0
2017-10-24,16.21,16.21,16.15,16.1663,38684,0
2017-10-25,16.16,16.16,16.01,16.05,62374,0
2017-10-26,16.13,16.13,15.92,15.95,45092,0
2017-10-27,16.01,16.1,15.91,16.04,48937,0
2017-10-30,16,16.19,16,16.09,23299,0
2017-10-31,16.13,16.22,16.12,16.22,36127,0
2017-11-01,16.29,16.3,16.15,16.3,58638,0
2017-11-02,16.3,16.31,16.23,16.27,23910,0
2017-11-03,16.2,16.2777,16.01,16.09,70207,0
2017-11-06,16.04,16.08,15.88,16.08,52437,0
2017-11-07,16.12,16.12,15.9,15.9697,62248,0
2017-11-08,15.94,15.97,15.855,15.93,31504,0
2017-11-09,15.92,16.07,15.86,15.9,44085,0
2017-11-10,15.94,15.94,15.85,15.85,30260,0
