Date,Open,High,Low,Close,Volume,OpenInt
2011-06-23,8.0502,8.0611,7.9353,8.0065,106621,0
2011-06-24,8.2289,8.2289,7.8288,8.0001,83720,0
2011-06-27,7.8395,8.0384,7.8395,8.0192,24639,0
2011-06-28,7.8395,8.099,7.8343,8.0671,25582,0
2011-06-29,8.0881,8.0881,7.8288,8.0324,37747,0
2011-06-30,7.9639,8.6406,7.9639,7.9935,21853,0
2011-07-01,8.0553,8.099,7.8558,8.099,28337,0
2011-07-05,8.099,8.099,7.9418,7.9632,15741,0
2011-07-06,8.1015,8.1015,7.9624,7.9624,6670,0
2011-07-07,8.2341,8.2341,7.9918,8.0502,14444,0
2011-07-08,8.0712,8.0712,7.9918,8.0324,4904,0
2011-07-11,7.8713,8.3318,7.8713,8.0282,78121,0
2011-07-12,7.9353,7.9918,7.8501,7.9025,52270,0
2011-07-13,7.8926,8.0611,7.8558,7.8887,75989,0
2011-07-14,7.8778,7.9353,7.6993,7.8819,14150,0
2011-07-15,7.8558,7.8558,7.7485,7.7485,51145,0
2011-07-18,7.6928,7.8459,7.3914,7.6075,38536,0
2011-07-19,7.7199,7.8525,7.5586,7.7688,32783,0
2011-07-20,7.6721,7.786,7.5586,7.5804,37179,0
2011-07-21,7.5376,7.5586,7.4232,7.5198,17409,0
2011-07-22,7.4769,7.8016,7.3484,7.7533,18422,0
2011-07-25,7.331,7.6928,7.299,7.5104,49107,0
2011-07-26,7.4147,7.8025,7.4147,7.6243,24542,0
2011-07-27,7.7254,7.7254,7.4232,7.4995,16764,0
2011-07-28,7.6027,7.6027,7.4428,7.4863,9827,0
2011-07-29,7.311,7.4537,7.0165,7.0165,31433,0
2011-08-01,7.289,7.5695,7.0189,7.315,45941,0
2011-08-02,7.315,7.315,7.172,7.2883,7916,0
2011-08-03,7.289,7.289,6.6952,7.1817,43838,0
2011-08-04,7.2314,7.2436,6.7515,6.8561,58029,0
2011-08-05,7.0189,7.105,5.4096,6.8952,75046,0
2011-08-08,6.7485,7.289,6.5543,7.0231,128300,0
2011-08-09,7.1544,7.289,6.2194,6.8837,33080,0
2011-08-10,6.2142,6.9919,6.2142,6.7597,32007,0
2011-08-11,7.0136,7.0727,6.7544,6.8083,20498,0
2011-08-12,7.289,7.289,6.5058,6.8895,23246,0
2011-08-15,6.8895,7.2335,6.6838,7.0403,34024,0
2011-08-16,7.0189,7.1544,7.0189,7.1544,11976,0
2011-08-17,7.1544,7.1544,6.8569,7.0727,13533,0
2011-08-18,6.8457,7.0992,6.6139,6.6139,12665,0
2011-08-19,6.7569,6.7569,6.4804,6.6353,32857,0
2011-08-22,6.6952,6.9858,6.4787,6.4787,9687,0
2011-08-23,6.4787,7.1271,6.2194,6.9593,34694,0
2011-08-24,7.0189,7.1271,6.4787,6.9644,24875,0
2011-08-25,6.8403,6.9858,6.5922,6.9319,22572,0
2011-08-26,6.7569,7.0122,6.5302,6.9334,22904,0
2011-08-29,7.0189,7.2723,6.7485,7.0615,31803,0
2011-08-30,7.1433,7.289,6.8837,7.2397,16522,0
2011-08-31,7.369,7.369,7.1359,7.1418,7501,0
2011-09-01,7.0446,7.3712,6.9292,7.3535,16568,0
2011-09-02,7.3285,7.4537,6.909,7.0792,14728,0
2011-09-06,7.2883,7.2883,7.0992,7.2822,9287,0
2011-09-07,7.2883,7.4863,7.0498,7.3272,63897,0
2011-09-08,7.2314,7.4591,7.0217,7.4373,25225,0
2011-09-09,7.2708,7.4147,7.0217,7.3812,14106,0
2011-09-12,7.2944,7.2944,6.8561,6.8952,19715,0
2011-09-13,7.144,7.2655,6.9117,7.0932,11575,0
2011-09-14,7.0777,7.2103,6.8844,6.9175,20073,0
2011-09-15,6.9889,7.172,6.8952,7.1551,9770,0
2011-09-16,6.9233,7.2103,6.862,6.862,26771,0
2011-09-19,6.829,7.1991,6.8231,6.9948,30925,0
2011-09-20,7.105,7.2103,6.9784,7.1109,37150,0
2011-09-21,7.1168,7.1219,6.7732,6.8118,17297,0
2011-09-22,6.7184,6.8397,6.0823,6.2648,37660,0
2011-09-23,6.2482,6.4583,5.9054,6.3644,24546,0
2011-09-26,6.7457,6.829,6.2482,6.7732,27159,0
2011-09-27,6.8844,7.189,6.7845,7.189,113358,0
2011-09-28,6.8561,7.161,6.6408,7.0122,59169,0
2011-09-29,7.0601,7.0601,6.497,6.663,33023,0
2011-09-30,6.5814,6.9651,6.5579,6.9593,659255,0
2011-10-03,6.9831,7.2436,6.4861,6.4861,70383,0
2011-10-04,6.4861,7.1498,6.3644,7.0932,59318,0
2011-10-05,7.0386,7.3209,6.9673,7.3209,28343,0
2011-10-06,7.1831,7.2603,7.0328,7.2493,59635,0
2011-10-07,7.105,7.2944,7.0328,7.1329,37412,0
2011-10-10,7.1831,7.2883,6.9233,7.2314,36058,0
2011-10-11,7.3088,7.3088,7.0548,7.2655,46081,0
2011-10-12,7.3088,7.3088,7.0836,7.2708,25793,0
2011-10-13,6.9067,7.3088,6.8844,7.189,16807,0
2011-10-14,7.0601,7.3088,7.0446,7.1831,14993,0
2011-10-17,7.2213,7.2436,6.7457,6.8901,19811,0
2011-10-18,7.161,7.3088,6.901,7.189,34009,0
2011-10-19,7.0932,7.0932,6.5525,6.5855,38755,0
2011-10-20,6.6959,6.9673,6.5411,6.6574,12756,0
2011-10-21,6.7184,6.7347,6.6077,6.6077,17257,0
2011-10-24,6.6738,6.8784,6.5525,6.8784,20991,0
2011-10-25,6.9147,6.9147,6.3581,6.574,23040,0
2011-10-26,6.6685,6.7293,6.4084,6.6077,24232,0
2011-10-27,6.7401,7.2373,6.5909,7.1382,93291,0
2011-10-28,6.9722,7.161,6.8561,7.161,31625,0
2011-10-31,7.0343,7.57,6.9364,7.1874,72368,0
2011-11-01,6.9371,7.1418,6.7156,6.7948,33876,0
2011-11-02,6.9948,7.0888,6.8397,6.9889,12180,0
2011-11-03,6.852,7.1881,6.852,7.0792,32712,0
2011-11-04,6.8692,6.909,6.6081,6.6363,30605,0
2011-11-07,6.6909,6.8118,6.6077,6.79,44433,0
2011-11-08,6.8174,6.9831,6.7184,6.9722,21920,0
2011-11-09,6.8126,6.8578,6.5796,6.5908,53482,0
2011-11-10,6.6305,6.9883,6.5569,6.7892,26202,0
2011-11-11,6.7386,7.1478,6.7386,7.1478,48681,0
2011-11-14,7.0165,7.0446,6.6465,6.7457,34105,0
2011-11-15,6.8457,6.901,6.663,6.7626,38584,0
2011-11-16,6.6574,6.901,6.6574,6.7515,26726,0
2011-11-17,6.7515,6.8457,6.663,6.6959,20766,0
2011-11-18,6.6987,6.9883,6.6475,6.6761,58275,0
2011-11-21,6.7014,6.7732,6.5634,6.6465,34331,0
2011-11-22,6.6353,6.7014,6.5855,6.6408,23903,0
2011-11-23,6.6132,6.8844,6.6132,6.6353,21768,0
2011-11-25,6.6363,6.807,6.6363,6.659,8453,0
2011-11-28,6.8012,6.8126,6.6533,6.8012,20757,0
2011-11-29,6.5569,6.807,6.5569,6.6647,18351,0
2011-11-30,6.8813,6.9413,6.6545,6.911,110983,0
2011-12-01,6.8807,6.909,6.6987,6.807,32446,0
2011-12-02,6.9537,7.0395,6.8981,7.0334,18001,0
2011-12-05,7.0733,7.0733,6.8924,7.0165,35745,0
2011-12-06,6.8981,6.9537,6.8126,6.9205,36255,0
2011-12-07,6.9205,7.0792,6.8239,7.0792,43580,0
2011-12-08,6.931,7.2037,6.9038,6.909,46635,0
2011-12-09,6.909,7.3914,6.8239,7.3234,61905,0
2011-12-12,7.317,7.46,7.0615,7.2784,41307,0
2011-12-13,7.1638,7.3794,7.0115,7.1359,54236,0
2011-12-14,7.1073,7.3794,6.9659,7.3742,42311,0
2011-12-15,7.0165,7.46,6.9659,7.3794,58816,0
2011-12-16,7.3794,7.6632,7.2097,7.3742,184063,0
2011-12-19,7.2663,7.4995,6.9659,6.9659,43654,0
2011-12-20,7.3742,7.5788,6.9477,7.5788,135601,0
2011-12-21,7.5213,7.8517,7.2556,7.6529,95389,0
2011-12-22,7.3742,7.6759,7.2097,7.6759,38954,0
2011-12-23,7.4995,7.6529,7.2951,7.4023,25084,0
2011-12-27,7.3794,7.5399,7.17,7.5213,30951,0
2011-12-28,7.4373,7.4373,7.1817,7.2603,62942,0
2011-12-29,7.3234,7.3234,7.0504,7.1756,43904,0
2011-12-30,7.1536,7.3634,7.1014,7.3634,62346,0
2012-01-03,7.2213,7.3794,7.2213,7.2951,54417,0
2012-01-04,7.305,7.5167,7.2213,7.346,28259,0
2012-01-05,7.2663,7.5501,7.2663,7.5337,29452,0
2012-01-06,7.5501,7.6585,7.5501,7.6585,20550,0
2012-01-09,7.6473,7.8459,7.4147,7.6974,58748,0
2012-01-10,7.7103,7.7207,7.5445,7.6974,83940,0
2012-01-11,7.5844,7.6872,7.2436,7.6585,76221,0
2012-01-12,7.5501,7.6133,7.4373,7.6133,20988,0
2012-01-13,7.6075,7.6696,7.334,7.5673,25695,0
2012-01-17,7.6624,7.6624,7.5004,7.6124,21097,0
2012-01-18,7.5673,7.7039,7.4995,7.6974,25447,0
2012-01-19,7.6824,7.8,7.6632,7.6824,65806,0
2012-01-20,7.6354,7.9886,7.6075,7.9886,79782,0
2012-01-23,7.8,7.9985,7.6872,7.982,48642,0
2012-01-24,7.8911,8.2195,7.6075,7.9076,77083,0
2012-01-25,8.2264,8.2264,7.6824,7.9476,64408,0
2012-01-26,7.9418,7.9639,7.6696,7.9639,42712,0
2012-01-27,7.9476,7.9476,7.4933,7.4933,82718,0
2012-01-30,7.5616,7.9132,7.5213,7.6133,40372,0
2012-01-31,7.4763,7.9254,7.4763,7.7614,91785,0
2012-02-01,7.7254,7.7778,7.6632,7.6974,67300,0
2012-02-02,7.7502,7.7502,7.5788,7.5956,22458,0
2012-02-03,7.6354,7.8517,7.6354,7.8288,32557,0
2012-02-06,7.7836,7.8057,7.7207,7.7836,16837,0
2012-02-07,7.786,7.9009,7.669,7.8262,42638,0
2012-02-08,7.9254,7.9254,7.669,7.7046,59804,0
2012-02-09,7.7271,7.8034,7.6911,7.7046,29301,0
2012-02-10,7.6696,7.7934,7.6696,7.6824,19361,0
2012-02-13,7.759,8.1353,7.7103,8.1125,50301,0
2012-02-14,8.0266,8.0847,7.7207,7.8288,31479,0
2012-02-15,7.7254,8.0905,7.7254,7.7444,52269,0
2012-02-16,7.7502,8.0324,7.7254,7.9132,44124,0
2012-02-17,7.9132,8.2094,7.9132,8.0611,106402,0
2012-02-21,8.1799,8.2143,7.9288,8.0679,55099,0
2012-02-22,8.0779,8.2195,7.9639,8.0444,34388,0
2012-02-23,8.0905,8.1851,8.0038,8.164,56095,0
2012-02-24,8.1353,8.2211,8.0602,8.094,23867,0
2012-02-27,8.0324,8.0712,7.9705,8.0502,28748,0
2012-02-28,8.0712,8.1058,7.9763,8.0847,29830,0
2012-02-29,8.1108,8.2001,7.8591,8.0578,128093,0
2012-03-01,7.8614,8.1015,7.8614,8.0224,41962,0
2012-03-02,8.041,8.0602,7.8911,7.8911,71591,0
2012-03-05,7.8952,8.0602,7.8952,7.9484,35342,0
2012-03-06,7.6984,7.7046,7.5931,7.6624,144320,0
2012-03-07,7.6984,7.9009,7.6911,7.8034,65790,0
2012-03-08,7.8376,8.0065,7.7215,7.7966,51079,0
2012-03-09,7.8599,8.1865,7.8034,7.9132,85173,0
2012-03-12,7.996,8.1049,7.9254,8.0065,62392,0
2012-03-13,7.9723,8.1286,7.9723,8.083,65863,0
2012-03-14,8.1286,8.1286,7.9723,8.0065,58522,0
2012-03-15,7.8795,8.0535,7.7109,7.8664,97736,0
2012-03-16,7.8501,8.0602,7.8262,7.8599,40441,0
2012-03-19,7.8845,7.991,7.8845,7.9723,81702,0
2012-03-20,7.9076,7.9426,7.5425,7.5586,258911,0
2012-03-21,7.768,7.768,7.5931,7.7174,43552,0
2012-03-22,7.6911,7.768,7.6164,7.669,35157,0
2012-03-23,7.7046,7.7046,7.5766,7.6124,36869,0
2012-03-26,7.6218,7.8952,7.6124,7.8795,36676,0
2012-03-27,7.9132,7.9361,7.8157,7.8376,36203,0
2012-03-28,8.0241,8.1462,7.8451,8.1049,124913,0
2012-03-29,8.094,8.094,7.8221,7.9009,53687,0
2012-03-30,7.8911,8.3137,7.8376,8.1522,102397,0
2012-04-02,8.1049,8.1403,7.8911,8.1117,20792,0
2012-04-03,7.991,8.1007,7.8911,7.9835,35523,0
2012-04-04,7.9771,7.9771,7.7902,7.8558,27923,0
2012-04-05,7.8157,7.9723,7.7811,7.9009,45045,0
2012-04-09,7.8558,7.9599,7.7811,7.9599,38616,0
2012-04-10,7.9132,7.9648,7.8262,7.8262,58334,0
2012-04-11,7.9198,8.0131,7.7902,7.9484,42773,0
2012-04-12,7.9198,8.1185,7.9009,8.041,23364,0
2012-04-13,8.041,8.041,7.7737,7.7811,17167,0
2012-04-16,7.9254,7.9254,7.8089,7.8731,14889,0
2012-04-17,7.937,7.937,7.8008,7.8591,19919,0
2012-04-18,7.8157,7.9599,7.8157,7.8501,10403,0
2012-04-19,7.7614,7.8952,7.739,7.8157,33845,0
2012-04-20,7.9254,7.9361,7.8262,7.8558,28183,0
2012-04-23,7.7461,7.8599,7.739,7.7811,21112,0
2012-04-24,7.8599,7.9484,7.7811,7.9426,35601,0
2012-04-25,7.9771,7.9771,7.8599,7.9254,44209,0
2012-04-26,7.996,8.1353,7.9361,8.0065,91234,0
2012-04-27,8.0704,8.2102,7.8911,8.1227,92668,0
2012-04-30,8.0653,8.1698,7.8845,7.8911,39411,0
2012-05-01,7.8656,8.0451,7.8363,7.8428,65729,0
2012-05-02,7.8321,7.9254,7.8034,7.8795,34266,0
2012-05-03,7.9616,8.0164,7.8492,7.8492,48714,0
2012-05-04,7.9426,7.991,7.8034,7.8664,60349,0
2012-05-07,7.8034,8.0001,7.8034,7.955,55636,0
2012-05-08,7.9426,8.1462,7.9254,8.0704,73183,0
2012-05-09,8.0089,8.0089,7.9132,7.9205,38659,0
2012-05-10,7.9616,8.0276,7.8787,7.9076,55877,0
2012-05-11,7.8599,8.1977,7.8599,7.8845,56420,0
2012-05-14,7.8558,7.9361,7.8558,7.8558,64813,0
2012-05-15,7.8558,8.0001,7.8558,7.8952,99085,0
2012-05-16,7.9296,8.0001,7.8664,7.9132,100792,0
2012-05-17,7.8952,8.0001,7.8558,7.9076,89503,0
2012-05-18,7.8731,7.9426,7.6467,7.6911,91306,0
2012-05-21,7.8034,8.0001,7.7737,7.9835,67394,0
2012-05-22,7.991,8.0001,7.8558,7.8731,62513,0
2012-05-23,7.8558,8.0001,7.8558,7.9648,55543,0
2012-05-24,8.0001,8.0001,7.8664,7.9361,42117,0
2012-05-25,7.9671,7.9671,7.8787,7.937,33475,0
2012-05-29,8.0065,8.0065,7.8911,8.0001,49119,0
2012-05-30,8.0065,8.0065,7.9132,7.9426,53101,0
2012-05-31,7.9361,8.0065,7.8854,8.0001,96322,0
2012-06-01,7.8952,8.0031,7.8902,7.9738,39270,0
2012-06-04,7.9738,7.9795,7.855,7.8902,47192,0
2012-06-05,7.8952,8.0276,7.8591,7.9795,91885,0
2012-06-06,8.0392,8.35,8.0276,8.2773,53823,0
2012-06-07,8.3318,8.5534,8.2298,8.4336,90306,0
2012-06-08,8.4274,8.5285,8.2955,8.3681,63823,0
2012-06-11,8.4984,8.6189,8.4336,8.4815,147533,0
2012-06-12,8.5472,8.6541,8.5036,8.6244,72384,0
2012-06-13,8.5755,8.726,8.5595,8.5887,77477,0
2012-06-14,8.5755,8.7069,8.5693,8.6305,154501,0
2012-06-15,8.6244,8.756,8.5827,8.726,84842,0
2012-06-18,8.7014,8.7378,8.5693,8.6189,92778,0
2012-06-19,8.6615,8.6906,8.563,8.6668,69241,0
2012-06-20,8.6305,8.6615,8.5169,8.6541,59823,0
2012-06-21,8.6244,8.7196,8.5827,8.6305,97645,0
2012-06-22,8.7014,8.7424,8.6541,8.7424,1188763,0
2012-06-25,8.6906,8.7723,8.5827,8.6668,144239,0
2012-06-26,8.6541,8.7378,8.5755,8.6057,64069,0
2012-06-27,8.7323,8.9287,8.6305,8.8568,104348,0
2012-06-28,8.7787,8.9819,8.7787,8.9287,106279,0
2012-06-29,8.9455,9.1248,8.7677,9.0527,163044,0
2012-07-02,9.1133,9.1133,8.9091,9.0828,134713,0
2012-07-03,9.1133,9.1133,8.9091,9.0781,55680,0
2012-07-05,9.0733,9.1019,8.9576,8.9642,47303,0
2012-07-06,8.9053,9.0228,8.8377,8.9931,23413,0
2012-07-09,9.0369,9.0733,8.9931,9.0733,28844,0
2012-07-10,9.1019,9.1133,9.0369,9.1133,55408,0
2012-07-11,9.1019,9.1019,8.869,8.9772,104171,0
2012-07-12,8.8932,9.008,8.8932,9.008,35590,0
2012-07-13,8.9977,9.1305,8.9977,9.0953,44494,0
2012-07-16,9.0733,9.1907,8.9716,9.0127,73220,0
2012-07-17,9.0228,9.0547,8.9156,8.952,74478,0
2012-07-18,8.9156,9.008,8.9156,8.9819,57515,0
2012-07-19,9.0127,9.0426,8.9361,8.9361,43625,0
2012-07-20,8.8077,9.0369,8.8077,8.9455,60552,0
2012-07-23,8.8377,9.1907,8.6541,8.8867,41317,0
2012-07-24,8.9408,9.1602,8.8505,9.048,77112,0
2012-07-25,9.1248,9.2107,9.0174,9.184,56919,0
2012-07-26,9.2107,9.4123,9.1181,9.341,203055,0
2012-07-27,9.3996,9.4484,9.1085,9.3996,155544,0
2012-07-30,9.4484,9.519,9.0228,9.1544,84911,0
2012-07-31,9.1602,10.033,8.9819,9.1181,66391,0
2012-08-01,9.204,9.55,9.0733,9.1181,113572,0
2012-08-02,9.1439,9.4084,8.9819,9.048,44838,0
2012-08-03,9.2251,9.711,8.952,9.1486,115360,0
2012-08-06,9.184,9.2689,8.9931,9.0781,139630,0
2012-08-07,9.1248,9.2327,9.048,9.1019,42294,0
2012-08-08,9.1974,9.341,9.048,9.2864,51210,0
2012-08-09,9.3225,9.543,9.2327,9.3703,112438,0
2012-08-10,9.3517,9.3996,9.2499,9.383,61887,0
2012-08-13,9.3996,9.4894,9.2689,9.4611,63287,0
2012-08-14,9.4532,9.543,9.3996,9.543,201169,0
2012-08-15,9.4894,9.519,9.3517,9.513,35360,0
2012-08-16,9.4894,9.55,9.4679,9.55,58354,0
2012-08-17,9.55,9.608,9.502,9.608,106391,0
2012-08-20,9.608,9.608,9.525,9.573,64484,0
2012-08-21,9.604,9.608,9.4611,9.4718,138274,0
2012-08-22,9.562,9.608,9.4679,9.4767,80627,0
2012-08-23,9.4894,9.4894,9.1439,9.2805,85857,0
2012-08-24,9.3156,9.543,9.1754,9.4981,30246,0
2012-08-27,9.543,9.669,9.4532,9.634,78458,0
2012-08-28,9.627,9.68,9.587,9.68,61357,0
2012-08-29,9.669,9.669,9.51,9.55,101137,0
2012-08-30,9.507,9.717,9.507,9.675,89519,0
2012-08-31,9.727,9.763,9.632,9.759,79067,0
2012-09-04,9.691,9.936,9.639,9.836,84464,0
2012-09-05,9.849,9.885,9.759,9.872,126300,0
2012-09-06,9.896,10.057,9.872,10.014,167602,0
2012-09-07,9.754,9.911,9.74,9.831,921766,0
2012-09-10,9.831,9.893,9.786,9.846,306029,0
2012-09-11,9.882,9.918,9.77,9.856,254121,0
2012-09-12,9.893,9.923,9.797,9.923,116503,0
2012-09-13,9.747,10.039,9.747,9.996,209320,0
2012-09-14,10.045,10.045,9.808,9.953,124106,0
2012-09-17,10.039,10.039,9.831,9.996,92033,0
2012-09-18,10.014,10.062,9.963,9.985,149258,0
2012-09-19,10.045,10.229,9.918,10.194,190640,0
2012-09-20,10.194,10.229,10.075,10.112,124613,0
2012-09-21,10.198,10.258,10.052,10.132,178938,0
2012-09-24,10.142,10.258,10.07,10.229,171716,0
2012-09-25,10.258,10.291,10.1,10.112,137202,0
2012-09-26,10.094,10.194,9.82,9.979,167996,0
2012-09-27,10.045,10.198,9.965,10.105,81885,0
2012-09-28,10.158,10.291,10.022,10.198,543634,0
2012-10-01,10.291,10.387,10.215,10.375,134970,0
2012-10-02,10.38,10.38,10.204,10.285,126225,0
2012-10-03,10.325,10.325,10.198,10.3,91765,0
2012-10-04,10.315,10.369,10.242,10.363,82612,0
2012-10-05,10.356,10.413,10.307,10.363,107393,0
2012-10-08,10.356,10.38,10.254,10.291,33612,0
2012-10-09,10.333,10.333,10.15,10.264,92263,0
2012-10-10,10.333,10.344,10.059,10.233,58954,0
2012-10-11,10.344,10.344,10.136,10.315,69161,0
2012-10-12,10.35,10.356,9.846,9.875,104030,0
2012-10-15,9.861,10.089,9.861,9.996,69263,0
2012-10-16,10.075,10.075,9.929,10.075,120262,0
2012-10-17,10.105,10.105,10.022,10.089,40233,0
2012-10-18,10.105,10.354,9.93,10.014,52567,0
2012-10-19,9.99,10.173,9.929,10.014,70660,0
2012-10-22,9.971,10.075,9.923,9.99,97486,0
2012-10-23,10.38,10.38,9.923,10.062,118652,0
2012-10-24,10.12,10.209,9.971,10.075,32869,0
2012-10-25,10.168,10.168,9.923,9.996,73225,0
2012-10-26,10.027,10.1,9.923,10.094,47496,0
2012-10-31,10.126,10.38,9.943,10.258,114602,0
2012-11-01,10.32,10.38,10.082,10.296,138620,0
2012-11-02,10.38,10.38,10.082,10.132,77110,0
2012-11-05,10.1,10.38,10.089,10.325,127986,0
2012-11-06,10.204,10.32,10.075,10.126,97793,0
2012-11-07,9.943,10.034,9.3147,9.4269,339078,0
2012-11-08,9.4464,9.4845,9.3254,9.3615,146776,0
2012-11-09,9.384,9.563,9.2942,9.4611,180823,0
2012-11-12,9.502,9.904,9.502,9.77,80586,0
2012-11-13,9.759,9.838,9.69,9.71,78588,0
2012-11-14,9.754,9.754,7.547,8.8848,329331,0
2012-11-15,8.9445,9.606,8.9445,9.4171,182811,0
2012-11-16,9.3254,9.943,9.3176,9.929,152462,0
2012-11-19,9.947,10.003,9.654,9.947,168513,0
2012-11-20,9.868,10.187,9.775,9.985,91026,0
2012-11-21,9.943,10.258,9.887,10.132,72759,0
2012-11-23,10.187,10.215,10.052,10.105,31881,0
2012-11-26,10.105,10.258,9.923,10.045,163157,0
2012-11-27,10.155,10.216,10.075,10.094,86645,0
2012-11-28,10.258,10.258,10.094,10.12,71325,0
2012-11-29,10.246,10.291,10.071,10.179,134943,0
2012-11-30,10.24,10.38,10.179,10.38,602597,0
2012-12-03,10.32,10.32,10.194,10.285,110257,0
2012-12-04,10.254,10.258,10.075,10.075,141524,0
2012-12-05,10.083,10.083,9.769,9.8,115094,0
2012-12-06,9.847,10.128,9.623,9.79,165592,0
2012-12-07,9.775,9.858,9.722,9.831,95889,0
2012-12-10,9.877,10.001,9.732,9.964,61514,0
2012-12-11,10.001,10.075,9.883,10.075,99189,0
2012-12-12,10.121,10.238,9.883,10.001,51261,0
2012-12-13,10.038,10.051,9.731,9.908,62220,0
2012-12-14,9.919,10.182,9.877,9.889,90923,0
2012-12-17,9.957,10.113,9.942,10.094,60273,0
2012-12-18,10.128,10.189,10.083,10.16,83157,0
2012-12-19,10.128,10.252,10.113,10.219,66338,0
2012-12-20,10.245,10.394,10.128,10.219,99543,0
2012-12-21,10.356,10.51,10.199,10.432,311991,0
2012-12-24,10.394,10.512,10.268,10.469,27735,0
2012-12-26,10.458,10.595,10.227,10.276,31375,0
2012-12-27,10.283,10.415,10.007,10.113,66828,0
2012-12-28,10.219,10.231,10.001,10.012,26194,0
2012-12-31,10.001,10.381,10.001,10.283,73440,0
2013-01-02,10.526,10.556,10.227,10.356,162384,0
2013-01-03,10.402,10.581,10.168,10.325,81024,0
2013-01-04,10.415,10.626,10.162,10.495,53653,0
2013-01-07,10.424,10.657,10.409,10.595,88057,0
2013-01-08,10.65,10.775,10.565,10.744,76710,0
2013-01-09,10.727,10.775,10.581,10.739,83261,0
2013-01-10,10.734,10.939,10.703,10.871,90546,0
2013-01-11,10.88,10.88,10.688,10.838,52460,0
2013-01-14,10.876,11.031,10.545,10.581,75066,0
2013-01-15,10.565,10.894,10.319,10.713,67436,0
2013-01-16,10.727,10.995,10.454,10.894,123669,0
2013-01-17,11,11,10.763,10.88,75507,0
2013-01-18,10.845,11.016,10.756,10.901,93612,0
2013-01-22,10.876,10.925,10.734,10.925,163425,0
2013-01-23,10.988,11.045,10.671,10.969,107050,0
2013-01-24,10.951,11.094,10.845,10.925,69013,0
2013-01-25,10.92,11.234,10.914,11,103312,0
2013-01-28,11.075,11.282,11.027,11.24,113343,0
2013-01-29,11.202,11.282,11.182,11.282,208385,0
2013-01-30,11,11.288,10.939,11.288,143775,0
2013-01-31,11.246,11.308,11.068,11.208,75124,0
2013-02-01,11.249,11.337,11.211,11.271,129896,0
2013-02-04,11.264,11.376,11.195,11.258,70102,0
2013-02-05,11,11.068,10.969,11,803581,0
2013-02-06,11,11.227,11,11.195,258997,0
2013-02-07,11.258,11.258,10.945,11.169,127631,0
2013-02-08,11.202,11.218,11.126,11.163,92414,0
2013-02-11,11.208,11.282,11.064,11.208,79035,0
2013-02-12,11.195,11.313,11.089,11.094,91455,0
2013-02-13,11.139,11.313,11.068,11.282,91110,0
2013-02-14,11.24,11.42,11.196,11.364,80404,0
2013-02-15,11.426,11.426,11.31,11.326,113283,0
2013-02-19,11.333,11.561,11.169,11.521,175363,0
2013-02-20,11.555,11.623,11.075,11.094,147748,0
2013-02-21,11.1,11.308,10.969,11.068,123310,0
2013-02-22,11.15,11.555,11.045,11.364,155907,0
2013-02-25,11.436,11.495,10.876,10.88,225279,0
2013-02-26,10.963,11.157,10.876,11.139,67206,0
2013-02-27,11.15,11.457,11.094,11.208,118126,0
2013-02-28,11.163,11.489,11.094,11.249,484864,0
2013-03-01,11.233,11.607,10.985,11.495,164986,0
2013-03-04,11.508,11.694,11.351,11.532,150614,0
2013-03-05,11.775,11.781,11.421,11.638,171169,0
2013-03-06,11.599,11.788,11.426,11.547,141125,0
2013-03-07,11.532,11.807,11.433,11.768,192766,0
2013-03-08,11.775,12.088,11.656,11.888,139987,0
2013-03-11,11.933,12.057,11.739,11.827,179797,0
2013-03-12,11.749,11.941,11.602,11.743,206686,0
2013-03-13,11.717,11.941,11.353,11.626,156933,0
2013-03-14,11.724,11.806,11.659,11.743,125822,0
2013-03-15,11.801,11.902,11.626,11.768,108273,0
2013-03-18,11.698,11.839,11.648,11.737,74606,0
2013-03-19,11.717,11.921,11.645,11.795,306863,0
2013-03-20,11.819,11.844,11.563,11.763,130439,0
2013-03-21,11.859,11.941,11.619,11.641,125188,0
2013-03-22,11.717,12.215,11.589,12.01,224148,0
2013-03-25,12.177,12.202,11.871,12.025,132488,0
2013-03-26,12.095,12.107,11.685,11.866,144098,0
2013-03-27,11.812,11.912,11.508,11.712,136599,0
2013-03-28,11.801,12.257,11.712,12.215,377581,0
2013-04-01,12.22,12.235,12.042,12.1,131679,0
2013-04-02,12.158,12.431,11.966,12.208,190562,0
2013-04-03,12.252,12.252,11.839,11.871,175640,0
2013-04-04,11.997,12.183,11.844,12.049,105036,0
2013-04-05,12.086,12.183,11.871,12.01,116630,0
2013-04-08,11.834,11.929,11.602,11.768,191125,0
2013-04-09,11.844,12.025,11.681,11.737,119631,0
2013-04-10,11.724,12.076,11.712,11.921,219150,0
2013-04-11,11.878,12.037,11.698,11.827,155511,0
2013-04-12,11.801,11.96,11.674,11.717,70592,0
2013-04-15,11.768,11.902,10.125,11.023,431265,0
2013-04-16,11.353,11.921,11.284,11.553,238573,0
2013-04-17,11.547,11.547,11.125,11.259,112223,0
2013-04-18,11.284,11.493,11.099,11.202,97743,0
2013-04-19,11.246,11.749,11.202,11.698,147815,0
2013-04-22,11.724,11.966,11.681,11.914,122837,0
2013-04-23,11.992,12.119,11.749,11.966,121094,0
2013-04-24,11.992,12.086,11.973,11.984,89256,0
2013-04-25,12.069,12.119,11.892,12.076,91082,0
2013-04-26,12.063,12.086,11.96,11.973,90717,0
2013-04-29,11.978,12.139,11.839,12.003,142691,0
2013-04-30,12.146,12.22,11.878,11.992,153618,0
2013-05-01,12.247,12.247,11.641,11.655,187433,0
2013-05-02,11.781,12.095,11.775,11.839,109335,0
2013-05-03,12.095,12.095,11.851,11.935,71141,0
2013-05-06,11.978,11.978,11.757,11.859,111503,0
2013-05-07,11.834,12.017,11.775,11.914,112725,0
2013-05-08,11.849,11.878,11.705,11.812,122096,0
2013-05-09,11.763,11.921,11.525,11.553,138208,0
2013-05-10,11.579,11.641,11.412,11.571,96913,0
2013-05-13,11.595,11.655,11.469,11.586,84441,0
2013-05-14,11.563,11.851,11.495,11.692,149259,0
2013-05-15,11.698,11.902,11.698,11.871,78080,0
2013-05-16,11.878,12.017,11.871,11.966,70741,0
2013-05-17,12.055,12.081,11.851,11.935,94066,0
2013-05-20,11.935,12.119,11.812,11.992,84779,0
2013-05-21,11.96,12.225,11.954,12.076,135417,0
2013-05-22,12.095,12.257,11.619,11.724,121008,0
2013-05-23,11.698,11.966,11.641,11.839,109524,0
2013-05-24,11.839,12.19,11.763,12.107,68461,0
2013-05-28,12.35,12.367,11.866,11.935,90841,0
2013-05-29,11.882,11.921,11.737,11.788,96363,0
2013-05-30,11.775,12.311,11.712,12.17,211325,0
2013-05-31,12.139,12.281,12.037,12.132,163594,0
2013-06-03,12.158,12.561,11.921,12.227,173740,0
2013-06-04,12.208,12.303,11.914,12.003,106032,0
2013-06-05,12.069,12.069,11.749,11.812,124457,0
2013-06-06,11.801,12.055,11.775,12.055,97542,0
2013-06-07,12.158,12.22,11.801,11.882,133521,0
2013-06-10,11.929,12.078,11.903,11.948,111116,0
2013-06-11,11.865,12.012,11.766,11.826,85865,0
2013-06-12,11.878,11.98,11.779,11.865,73079,0
2013-06-13,11.903,12.028,11.811,11.941,85006,0
2013-06-14,11.948,12.012,11.793,11.818,83985,0
2013-06-17,11.922,12.074,11.838,11.974,49403,0
2013-06-18,12.028,12.306,11.865,12.202,96154,0
2013-06-19,12.253,12.3,11.974,11.974,49124,0
2013-06-20,11.793,12.005,11.415,11.493,126357,0
2013-06-21,11.556,11.818,11.401,11.818,132668,0
2013-06-24,11.595,11.89,11.433,11.46,143872,0
2013-06-25,11.611,11.878,11.46,11.7,121504,0
2013-06-26,11.85,11.85,11.611,11.72,78447,0
2013-06-27,11.85,12.005,11.726,11.878,95676,0
2013-06-28,12.268,12.706,12.253,12.633,204975,0
2013-07-01,12.197,12.346,12.059,12.236,66717,0
2013-07-02,12.221,12.291,12.067,12.177,131950,0
2013-07-03,12.282,12.282,11.878,12.177,36513,0
2013-07-05,12.3,12.3,11.955,12.208,42150,0
2013-07-08,12.253,12.274,12.046,12.274,78231,0
2013-07-09,12.3,12.522,12.177,12.322,97909,0
2013-07-10,12.274,12.331,12.208,12.314,34008,0
2013-07-11,12.365,12.437,12.197,12.3,63751,0
2013-07-12,12.322,12.425,12.291,12.41,38798,0
2013-07-15,12.41,12.533,12.322,12.476,79299,0
2013-07-16,12.451,12.523,12.157,12.417,123774,0
2013-07-17,12.514,12.548,12.365,12.501,85594,0
2013-07-18,12.495,12.699,12.37,12.483,88572,0
2013-07-19,12.43,12.579,12.37,12.533,60923,0
2013-07-22,12.573,12.664,12.37,12.392,75633,0
2013-07-23,12.463,12.644,12.392,12.6,76013,0
2013-07-24,12.573,12.587,12.131,12.157,79220,0
2013-07-25,12.228,12.633,12.228,12.561,47265,0
2013-07-26,12.451,12.814,12.451,12.561,57461,0
2013-07-29,12.567,12.709,12.489,12.561,68168,0
2013-07-30,12.626,12.676,12.483,12.652,56252,0
2013-07-31,12.676,12.699,12.495,12.658,46323,0
2013-08-01,12.756,12.765,12.404,12.561,59057,0
2013-08-02,12.417,12.983,12.417,12.676,115530,0
2013-08-05,12.724,12.826,12.62,12.796,60971,0
2013-08-06,12.788,12.885,12.652,12.743,67333,0
2013-08-07,12.684,12.775,12.476,12.658,54946,0
2013-08-08,12.736,12.809,12.567,12.672,94936,0
2013-08-09,12.769,12.796,12.567,12.606,50626,0
2013-08-12,12.539,12.676,12.533,12.644,42073,0
2013-08-13,12.606,12.652,12.425,12.561,43387,0
2013-08-14,12.626,12.775,12.404,12.652,60698,0
2013-08-15,12.469,12.62,12.314,12.43,53180,0
2013-08-16,12.365,12.37,12.112,12.112,61748,0
2013-08-19,12.078,12.561,12.078,12.163,65451,0
2013-08-20,12.215,12.617,12.187,12.451,53208,0
2013-08-21,12.458,12.606,12.287,12.37,57791,0
2013-08-22,12.43,12.892,12.36,12.463,43818,0
2013-08-23,12.469,12.658,12.371,12.626,64670,0
2013-08-26,12.672,12.853,12.573,12.732,45939,0
2013-08-27,12.724,12.834,12.291,12.338,135751,0
2013-08-28,12.331,12.619,12.314,12.507,26753,0
2013-08-29,12.507,12.724,12.385,12.664,54849,0
2013-08-30,13.106,13.193,12.633,12.652,76263,0
2013-09-03,12.345,12.49,12.224,12.41,58810,0
2013-09-04,12.438,12.638,12.376,12.51,125372,0
2013-09-05,12.535,12.535,12.336,12.438,75035,0
2013-09-06,12.501,12.683,12.327,12.548,50286,0
2013-09-09,12.573,12.82,12.573,12.724,70846,0
2013-09-10,12.724,12.803,12.575,12.67,82364,0
2013-09-11,12.616,12.836,12.583,12.651,96752,0
2013-09-12,12.616,12.789,12.575,12.575,53462,0
2013-09-13,12.641,12.889,12.641,12.782,57728,0
2013-09-16,12.916,12.916,12.702,12.782,58978,0
2013-09-17,12.789,12.878,12.658,12.796,50999,0
2013-09-18,12.828,13.043,12.732,12.862,88783,0
2013-09-19,12.862,12.862,12.732,12.803,103568,0
2013-09-20,12.814,13.148,12.723,13.07,234023,0
2013-09-23,13.136,13.222,13.047,13.13,57407,0
2013-09-24,13.109,13.242,12.977,12.983,61312,0
2013-09-25,13.036,13.209,12.822,12.983,82651,0
2013-09-26,13.114,13.114,12.814,12.929,65220,0
2013-09-27,12.837,13.017,12.796,12.822,58080,0
2013-09-30,13.173,13.414,13.123,13.384,59807,0
2013-10-01,12.87,13.13,12.797,12.895,40733,0
2013-10-02,12.811,12.937,12.55,12.605,80300,0
2013-10-03,12.57,12.757,12.404,12.503,70330,0
2013-10-04,12.47,12.691,12.444,12.658,24343,0
2013-10-07,12.526,12.702,12.444,12.61,71506,0
2013-10-08,12.658,12.691,12.311,12.404,86259,0
2013-10-09,12.478,12.691,12.404,12.557,69728,0
2013-10-10,12.709,12.884,12.57,12.837,58159,0
2013-10-11,12.765,13.242,12.765,13.182,66710,0
2013-10-14,13.057,13.257,12.765,13.162,73034,0
2013-10-15,13.162,13.283,12.949,12.954,79190,0
2013-10-16,13.109,13.182,12.996,13.017,91008,0
2013-10-17,12.983,13.209,12.943,13.13,56953,0
2013-10-18,13.144,13.302,13.017,13.261,129275,0
2013-10-21,13.242,13.521,13.088,13.182,75740,0
2013-10-22,13.302,13.308,13.178,13.216,77392,0
2013-10-23,13.189,13.508,13.189,13.415,67775,0
2013-10-24,13.481,13.674,13.317,13.536,53797,0
2013-10-25,13.594,13.755,13.575,13.656,90016,0
2013-10-28,13.628,13.868,13.616,13.827,74986,0
2013-10-29,13.834,14,13.808,13.934,74688,0
2013-10-30,13.954,13.974,13.682,13.694,51845,0
2013-10-31,14.324,14.324,14.014,14.014,80570,0
2013-11-01,13.481,13.689,13.429,13.555,91816,0
2013-11-04,13.661,13.722,13.462,13.495,57104,0
2013-11-05,13.476,13.748,13.445,13.536,51987,0
2013-11-06,13.628,13.781,13.276,13.387,52595,0
2013-11-07,13.348,13.641,13.222,13.222,51243,0
2013-11-08,13.209,13.741,13.088,13.666,74837,0
2013-11-11,13.569,13.569,13.182,13.261,192953,0
2013-11-12,13.27,13.623,13.261,13.616,115592,0
2013-11-13,13.447,13.666,13.308,13.447,103297,0
2013-11-14,13.447,13.701,13.363,13.649,88361,0
2013-11-15,13.649,13.895,13.421,13.801,95576,0
2013-11-18,13.816,14.154,13.808,13.989,115711,0
2013-11-19,13.915,14.114,13.808,13.974,117064,0
2013-11-20,14.08,14.08,13.816,14.028,131340,0
2013-11-21,14.128,14.552,14.046,14.319,111501,0
2013-11-22,14.368,14.412,14.182,14.373,83251,0
2013-11-25,14.552,14.72,14.38,14.542,91217,0
2013-11-26,14.552,14.739,14.476,14.668,89415,0
2013-11-27,14.761,14.761,14.096,14.174,304759,0
2013-11-29,14.766,15.043,14.766,14.98,67215,0
2013-12-02,14.453,14.508,14.314,14.36,100984,0
2013-12-03,14.954,15.062,14.62,14.739,109858,0
2013-12-04,14.228,14.373,13.807,14.228,148850,0
2013-12-05,14.152,14.288,13.799,13.815,87804,0
2013-12-06,13.965,13.987,13.799,13.876,58840,0
2013-12-09,13.849,13.896,13.632,13.849,62316,0
2013-12-10,13.786,13.861,13.623,13.684,66088,0
2013-12-11,13.661,13.752,13.358,13.496,113624,0
2013-12-12,13.462,13.462,12.814,13.015,157828,0
2013-12-13,13.007,13.256,13.007,13.184,115799,0
2013-12-16,13.591,14.18,13.462,14.18,259130,0
2013-12-17,14.806,14.806,13.843,13.924,134390,0
2013-12-18,13.987,14.504,13.971,14.489,95651,0
2013-12-19,14.159,14.531,14.159,14.297,122318,0
2013-12-20,14.395,14.812,14.173,14.173,439566,0
2013-12-23,14.297,14.67,14.193,14.565,74492,0
2013-12-24,14.504,15.007,14.504,14.855,49024,0
2013-12-26,14.967,15.312,14.868,15.186,132753,0
2013-12-27,15.297,15.393,15.116,15.38,343911,0
2013-12-30,15.312,15.461,15.002,15.069,75507,0
2013-12-31,15.104,15.256,14.848,15.002,87434,0
2014-01-02,15.525,15.525,14.551,14.663,161732,0
2014-01-03,14.643,14.884,14.558,14.785,89786,0
2014-01-06,14.931,14.967,14.573,14.608,61885,0
2014-01-07,14.636,14.717,14.55,14.55,96896,0
2014-01-08,14.573,14.654,14.288,14.482,62033,0
2014-01-09,14.497,14.601,14.463,14.593,48549,0
2014-01-10,14.663,14.663,14.281,14.288,112753,0
2014-01-13,14.262,14.497,14.098,14.255,89857,0
2014-01-14,14.345,14.579,14.173,14.47,80144,0
2014-01-15,14.531,14.647,14.497,14.579,44054,0
2014-01-16,14.565,14.663,14.408,14.478,58840,0
2014-01-17,14.504,14.663,14.437,14.613,64928,0
2014-01-21,14.663,15.007,14.608,15.007,77973,0
2014-01-22,15.043,15.13,14.926,15.103,52466,0
2014-01-23,15.111,15.297,14.974,15.173,46665,0
2014-01-24,15.214,15.214,14.612,14.628,57619,0
2014-01-27,14.628,14.884,14.442,14.628,71302,0
2014-01-28,14.608,14.682,14.395,14.565,83370,0
2014-01-29,14.413,14.601,14.297,14.352,121159,0
2014-01-30,14.518,14.731,14.455,14.482,70579,0
2014-01-31,14.305,14.504,14.228,14.331,81451,0
2014-02-03,14.271,14.408,13.649,13.807,107862,0
2014-02-04,13.843,13.938,13.691,13.718,68156,0
2014-02-05,13.627,13.78,13.401,13.632,80461,0
2014-02-06,13.661,13.799,13.558,13.656,101137,0
2014-02-07,13.667,14.074,13.627,13.979,70730,0
2014-02-10,14.005,14.133,13.763,13.993,61024,0
2014-02-11,13.987,14.139,13.861,14.074,46198,0
2014-02-12,14.091,14.403,14.005,14.152,55440,0
2014-02-13,14.067,14.682,14.067,14.55,65239,0
2014-02-14,14.558,14.744,14.437,14.601,42727,0
2014-02-18,14.601,14.896,14.512,14.779,78782,0
2014-02-19,14.682,14.903,14.421,14.504,78425,0
2014-02-20,14.558,14.854,14.455,14.585,81552,0
2014-02-21,14.628,14.69,14.573,14.628,114356,0
2014-02-24,14.593,14.862,14.593,14.802,56299,0
2014-02-25,14.739,14.739,14.276,14.358,72104,0
2014-02-26,14.352,14.518,14.276,14.463,36762,0
2014-02-27,14.489,14.62,14.324,14.518,70479,0
2014-02-28,14.565,14.593,14.409,14.482,53470,0
2014-03-03,14.408,14.628,14.358,14.504,60873,0
2014-03-04,14.573,14.579,14.401,14.442,188984,0
2014-03-05,14.395,14.489,14.221,14.311,77771,0
2014-03-06,14.345,14.489,14.12,14.386,70813,0
2014-03-07,14.628,15.492,14.146,14.345,104644,0
2014-03-10,14.11,14.206,13.884,14.173,171412,0
2014-03-11,14.173,14.352,13.6,13.903,178991,0
2014-03-12,13.718,14.69,13.691,14.18,191758,0
2014-03-13,14.228,14.463,13.951,14.067,103654,0
2014-03-14,13.965,14.252,13.876,14.152,89772,0
2014-03-17,14.167,14.213,13.93,13.965,72207,0
2014-03-18,13.965,14.047,13.87,13.971,137313,0
2014-03-19,14.006,14.115,13.458,13.572,175262,0
2014-03-20,13.494,13.6,13.183,13.502,237036,0
2014-03-21,13.529,13.529,13.261,13.347,297762,0
2014-03-24,13.565,13.668,13.361,13.615,92761,0
2014-03-25,13.656,13.677,12.975,13.298,174258,0
2014-03-26,13.212,13.431,12.502,12.658,398608,0
2014-03-27,12.706,12.791,12.357,12.56,663823,0
2014-03-28,12.868,13.668,12.846,13.458,391869,0
2014-03-31,13.473,13.713,13.404,13.58,198989,0
2014-04-01,13.551,13.951,13.551,13.839,121686,0
2014-04-02,13.848,13.951,13.529,13.6,99002,0
2014-04-03,13.74,13.86,13.713,13.767,120399,0
2014-04-04,13.89,13.89,13.396,13.551,168072,0
2014-04-07,13.538,13.538,13.183,13.198,184035,0
2014-04-08,13.183,13.698,13.183,13.451,124407,0
2014-04-09,13.561,13.608,13.28,13.522,97890,0
2014-04-10,13.458,13.49,13.183,13.341,141537,0
2014-04-11,13.205,13.538,13.205,13.508,126123,0
2014-04-14,13.6,13.713,13.298,13.685,421576,0
2014-04-15,13.591,13.867,13.373,13.551,103228,0
2014-04-16,13.445,13.692,13.312,13.347,83544,0
2014-04-17,13.298,13.588,13.29,13.473,45296,0
2014-04-21,13.373,13.6,13.198,13.276,77020,0
2014-04-22,13.321,13.396,13.22,13.347,91446,0
2014-04-23,13.361,13.414,13.198,13.227,116572,0
2014-04-24,13.304,13.382,13.144,13.144,82793,0
2014-04-25,13.1,13.163,13.023,13.108,83754,0
2014-04-28,13.108,13.183,12.833,12.877,121566,0
2014-04-29,12.967,13.011,12.677,12.677,110924,0
2014-04-30,12.672,12.987,12.594,12.884,129457,0
2014-05-01,12.923,12.987,12.551,12.742,152018,0
2014-05-02,12.756,12.853,12.576,12.651,87975,0
2014-05-05,12.551,12.625,12.461,12.56,87093,0
2014-05-06,12.517,12.658,12.461,12.502,92093,0
2014-05-07,12.467,12.63,12.404,12.526,113106,0
2014-05-08,12.573,12.624,12.139,12.255,134838,0
2014-05-09,12.102,12.258,11.301,11.693,362885,0
2014-05-12,11.821,12.269,11.629,12.11,191225,0
2014-05-13,12.081,12.305,11.825,12.195,188950,0
2014-05-14,12.116,12.591,11.892,11.899,129218,0
2014-05-15,11.8,11.947,11.602,11.918,197762,0
2014-05-16,11.941,12.327,11.749,12.29,124875,0
2014-05-19,12.298,12.475,12.286,12.426,84917,0
2014-05-20,12.391,12.531,12.195,12.279,131215,0
2014-05-21,12.269,12.423,12.087,12.138,120601,0
2014-05-22,12.146,12.842,12.039,12.602,165657,0
2014-05-23,12.637,12.806,12.467,12.729,115018,0
2014-05-27,12.756,12.939,12.677,12.765,124501,0
2014-05-28,13.031,13.108,12.664,13.052,160311,0
2014-05-29,13.052,13.227,12.825,12.868,148006,0
2014-05-30,13.045,13.085,12.693,12.923,128090,0
2014-06-02,12.889,13.037,12.699,12.868,99271,0
2014-06-03,12.791,12.952,12.566,12.932,89585,0
2014-06-04,13.011,13.179,13.011,13.031,150732,0
2014-06-05,13.079,13.227,12.959,13.108,95435,0
2014-06-06,13.227,13.333,13.003,13.29,100436,0
2014-06-09,13.241,13.423,13.085,13.423,103167,0
2014-06-10,13.41,13.445,13.227,13.361,142491,0
2014-06-11,13.282,13.383,13.166,13.311,113313,0
2014-06-12,13.347,13.833,13.065,13.373,196585,0
2014-06-13,13.585,13.662,13.276,13.526,80312,0
2014-06-16,13.468,13.676,13.361,13.676,73049,0
2014-06-17,13.505,13.878,13.505,13.72,111404,0
2014-06-18,13.667,13.993,13.476,13.941,133172,0
2014-06-19,13.957,14.193,13.784,14.108,113809,0
2014-06-20,14.022,14.307,13.878,14.187,178195,0
2014-06-23,14.041,14.222,13.993,13.999,91743,0
2014-06-24,14.049,14.351,13.662,13.814,188205,0
2014-06-25,13.713,14.136,13.667,14.069,132429,0
2014-06-26,14.014,14.816,13.885,14.668,217255,0
2014-06-27,14.544,14.832,14.029,14.423,2892213,0
2014-06-30,14.301,15.16,14.284,14.739,314962,0
2014-07-01,14.682,14.725,14.108,14.379,174715,0
2014-07-02,14.414,14.414,14.143,14.172,99644,0
2014-07-03,14.206,14.206,14.065,14.165,31416,0
2014-07-07,14.266,14.266,13.82,13.964,136041,0
2014-07-08,13.898,13.941,13.202,13.691,159195,0
2014-07-09,13.748,13.748,13.598,13.732,60772,0
2014-07-10,13.576,13.887,13.433,13.784,120740,0
2014-07-11,13.87,14.157,13.78,13.985,114876,0
2014-07-14,14.049,14.373,13.965,14.187,122337,0
2014-07-15,14.157,14.179,13.927,13.957,49223,0
2014-07-16,14.029,14.129,13.82,13.878,81980,0
2014-07-17,13.867,13.952,13.54,13.667,78770,0
2014-07-18,13.713,13.843,13.454,13.562,105734,0
2014-07-21,13.562,13.691,13.461,13.684,103716,0
2014-07-22,13.691,13.74,13.534,13.59,176274,0
2014-07-23,13.667,13.676,13.476,13.562,125763,0
2014-07-24,13.54,13.755,13.526,13.605,124378,0
2014-07-25,13.612,13.713,13.534,13.621,121441,0
2014-07-28,13.546,13.655,13.368,13.423,160880,0
2014-07-29,13.416,13.546,13.36,13.482,62547,0
2014-07-30,13.476,13.59,13.368,13.423,71345,0
2014-07-31,13.352,13.382,12.907,12.937,126404,0
2014-08-01,12.943,13.113,12.771,12.928,115562,0
2014-08-04,12.892,13.066,12.662,12.684,141731,0
2014-08-05,12.699,12.819,12.582,12.765,132778,0
2014-08-06,12.721,13.016,12.611,12.826,110151,0
2014-08-07,12.721,13.192,12.721,12.879,160218,0
2014-08-08,13.022,13.368,12.807,13.245,162409,0
2014-08-11,13.252,13.302,12.973,13.009,161622,0
2014-08-12,12.95,13.114,12.95,13.085,82063,0
2014-08-13,13.072,13.231,13.051,13.093,116624,0
2014-08-14,13.079,13.165,13.022,13.081,88038,0
2014-08-15,13.108,13.13,12.956,13.022,48775,0
2014-08-18,13.072,13.302,12.981,13.217,120469,0
2014-08-19,13.201,13.461,13.108,13.302,85250,0
2014-08-20,13.239,13.888,13.174,13.761,121736,0
2014-08-21,13.705,14.067,13.386,13.684,105263,0
2014-08-22,13.561,13.612,13.344,13.431,156518,0
2014-08-25,13.416,13.545,13.372,13.467,63681,0
2014-08-26,13.561,13.561,13.386,13.448,69007,0
2014-08-27,13.416,13.48,13.215,13.302,116749,0
2014-08-28,13.367,13.403,13.237,13.331,55458,0
2014-08-29,13.28,13.597,13.256,13.452,108374,0
2014-09-02,13.561,13.589,13.381,13.452,58692,0
2014-09-03,13.409,13.452,13.372,13.386,45065,0
2014-09-04,13.344,13.416,13.237,13.331,118774,0
2014-09-05,13.258,13.381,13.21,13.265,89004,0
2014-09-08,13.287,13.33,13.215,13.287,38985,0
2014-09-09,13.302,13.308,13.222,13.243,55833,0
2014-09-10,13.419,13.589,13.28,13.352,81639,0
2014-09-11,13.369,13.375,13.274,13.369,69502,0
2014-09-12,13.319,13.435,13.28,13.39,55181,0
2014-09-15,13.406,13.443,13.141,13.155,78514,0
2014-09-16,13.155,13.207,12.949,13.016,62148,0
2014-09-17,13.001,13.145,13.001,13.081,27351,0
2014-09-18,13.126,13.258,13.073,13.097,97870,0
2014-09-19,13.111,13.143,12.786,12.786,113937,0
2014-09-22,12.743,12.83,12.647,12.705,75682,0
2014-09-23,12.936,12.936,12.67,12.729,55914,0
2014-09-24,12.705,12.81,12.67,12.75,46632,0
2014-09-25,12.684,12.772,12.632,12.639,60686,0
2014-09-26,12.722,12.936,12.66,12.815,72024,0
2014-09-29,12.684,12.847,12.639,12.786,71701,0
2014-09-30,12.404,12.411,12.161,12.161,654847,0
2014-10-01,12.264,12.39,12.153,12.39,242594,0
2014-10-02,12.404,12.492,12.264,12.397,148623,0
2014-10-03,12.53,12.53,12.153,12.204,263448,0
2014-10-06,12.198,12.291,12.153,12.255,94840,0
2014-10-07,12.153,12.404,12.153,12.397,138820,0
2014-10-08,12.33,12.44,12.264,12.44,104912,0
2014-10-09,12.354,12.418,12.202,12.212,82772,0
2014-10-10,12.226,12.248,12.08,12.117,139268,0
2014-10-13,12.08,12.264,12.058,12.08,105763,0
2014-10-14,12.095,12.123,11.932,11.932,124881,0
2014-10-15,11.932,12.124,11.86,11.977,151434,0
2014-10-16,11.86,12.153,11.86,12.131,95507,0
2014-10-17,12.184,12.373,12.036,12.235,59828,0
2014-10-20,12.235,12.434,12.187,12.367,32182,0
2014-10-21,12.354,12.522,12.28,12.434,99338,0
2014-10-22,12.579,12.595,12.418,12.522,64732,0
2014-10-23,12.53,12.579,12.418,12.522,55276,0
2014-10-24,12.478,12.639,12.426,12.535,74897,0
2014-10-27,12.428,13.258,12.427,12.485,87441,0
2014-10-28,12.579,12.626,12.456,12.579,56176,0
2014-10-29,12.64,12.64,12.513,12.595,54362,0
2014-10-30,12.506,12.61,12.434,12.588,52930,0
2014-10-31,12.661,12.661,12.47,12.506,55250,0
2014-11-03,12.573,12.61,12.426,12.463,45848,0
2014-11-04,12.506,12.626,12.361,12.559,99044,0
2014-11-05,12.617,12.617,12.382,12.397,40863,0
2014-11-06,12.418,12.449,12.204,12.204,77507,0
2014-11-07,12.153,12.522,12.153,12.522,82989,0
2014-11-10,12.456,12.463,12.28,12.456,55946,0
2014-11-11,12.373,12.573,12.373,12.485,60993,0
2014-11-12,12.5,12.559,12.418,12.449,85517,0
2014-11-13,12.463,12.573,12.404,12.573,86343,0
2014-11-14,12.463,12.522,12.44,12.506,38618,0
2014-11-17,12.5,12.522,12.28,12.463,101243,0
2014-11-18,12.367,12.427,12.226,12.317,51740,0
2014-11-19,12.317,12.367,12.176,12.184,80580,0
2014-11-20,12.153,12.258,12.042,12.191,97781,0
2014-11-21,12.11,12.287,12.042,12.086,88366,0
2014-11-24,12.168,12.226,12.042,12.117,67476,0
2014-11-25,12.248,12.248,12.066,12.204,92076,0
2014-11-26,12.22,12.287,12.042,12.235,67455,0
2014-11-28,12.248,12.264,11.904,12.153,83557,0
2014-12-01,12.08,12.124,11.437,11.645,243783,0
2014-12-02,11.742,12.005,11.484,11.513,215222,0
2014-12-03,11.583,11.604,11.14,11.444,273961,0
2014-12-04,11.398,11.536,11.178,11.285,223176,0
2014-12-05,11.398,11.527,11.285,11.421,157251,0
2014-12-08,11.544,11.544,10.647,10.89,317732,0
2014-12-09,10.866,11.209,10.524,11.209,218063,0
2014-12-10,11.474,11.474,11.027,11.247,161334,0
2014-12-11,11.315,11.398,10.676,10.73,184969,0
2014-12-12,10.641,10.936,10.563,10.86,158160,0
2014-12-15,10.881,10.881,10.303,10.418,219926,0
2014-12-16,10.579,10.927,10.356,10.572,185761,0
2014-12-17,10.495,10.905,10.465,10.814,133938,0
2014-12-18,10.866,11.178,10.783,11.178,202958,0
2014-12-19,11.398,11.398,10.982,11.11,180163,0
2014-12-22,11.178,11.178,10.951,11.002,112665,0
2014-12-23,10.982,11.332,10.982,11.3,183846,0
2014-12-24,11.398,11.633,11.186,11.483,88563,0
2014-12-26,11.429,11.483,11.102,11.36,83031,0
2014-12-29,11.292,11.429,11.102,11.247,176529,0
2014-12-30,11.171,11.368,11.171,11.337,145448,0
2014-12-31,11.285,11.586,11.02,11.285,316062,0
2015-01-02,11.253,11.46,11.049,11.224,93344,0
2015-01-05,11.163,11.402,11.132,11.278,68626,0
2015-01-06,11.308,11.429,11.071,11.278,110008,0
2015-01-07,11.24,11.398,11.194,11.315,83671,0
2015-01-08,11.368,11.421,11.263,11.415,58481,0
2015-01-09,11.434,11.545,11.271,11.505,98009,0
2015-01-12,11.583,11.977,11.444,11.557,57827,0
2015-01-13,11.786,12.006,11.552,11.863,147859,0
2015-01-14,11.65,11.845,11.315,11.384,99369,0
2015-01-15,11.315,11.641,11.3,11.57,83190,0
2015-01-16,11.483,11.724,11.454,11.641,57368,0
2015-01-20,11.583,11.756,11.444,11.681,88514,0
2015-01-21,11.604,11.802,11.253,11.673,123903,0
2015-01-22,11.634,11.634,11.3,11.474,123514,0
2015-01-23,11.434,11.583,11.132,11.405,127688,0
2015-01-26,11.391,11.454,11.02,11.308,94659,0
2015-01-27,11.308,11.337,10.966,11.194,86862,0
2015-01-28,11.14,11.278,10.881,10.973,104073,0
2015-01-29,10.988,11.094,10.821,11.049,114877,0
2015-01-30,11.033,11.276,10.798,10.944,116449,0
2015-02-02,10.988,11.209,10.774,10.973,94764,0
2015-02-03,10.982,11.552,10.944,11.552,124480,0
2015-02-04,11.49,11.833,11.224,11.595,99712,0
2015-02-05,11.513,12.06,11.444,12.06,163400,0
2015-02-06,12.12,12.197,11.901,12.189,94998,0
2015-02-09,12.165,12.197,11.641,12.115,96962,0
2015-02-10,12.099,12.197,12.006,12.083,97420,0
2015-02-11,12.089,12.152,11.901,12.075,75707,0
2015-02-12,12.099,12.152,11.894,12.083,72172,0
2015-02-13,12.197,12.301,11.833,12.189,88922,0
2015-02-17,12.235,12.607,12.052,12.486,118909,0
2015-02-18,12.432,12.725,12.136,12.294,55924,0
2015-02-19,12.294,12.478,12.106,12.378,74547,0
2015-02-20,12.294,12.5,12.174,12.493,65576,0
2015-02-23,12.515,12.668,12.395,12.493,61401,0
2015-02-24,12.5,12.73,12.365,12.607,79337,0
2015-02-25,12.644,12.774,12.529,12.623,62944,0
2015-02-26,12.575,12.705,12.37,12.478,63827,0
2015-02-27,12.37,12.788,12.37,12.614,119181,0
2015-03-02,12.705,12.973,12.699,12.844,94619,0
2015-03-03,12.743,12.949,12.699,12.935,83037,0
2015-03-04,12.918,12.935,12.705,12.752,58691,0
2015-03-05,12.819,12.935,12.812,12.925,102777,0
2015-03-06,13.024,13.101,12.538,12.844,153965,0
2015-03-09,12.918,13.253,12.85,12.895,188941,0
2015-03-10,13.043,13.043,12.57,12.57,99604,0
2015-03-11,12.631,13.098,12.631,12.904,115910,0
2015-03-12,12.864,13.207,12.709,12.942,128134,0
2015-03-13,12.988,13.073,12.881,12.936,63807,0
2015-03-16,12.95,13.214,12.95,13.051,101244,0
2015-03-17,13.02,13.051,12.833,12.856,69214,0
2015-03-18,12.833,12.95,12.461,12.537,93786,0
2015-03-19,12.639,12.779,12.151,12.392,106906,0
2015-03-20,12.334,12.639,12.334,12.57,133151,0
2015-03-23,12.624,12.936,12.585,12.926,63294,0
2015-03-24,12.904,12.936,12.624,12.67,86580,0
2015-03-25,12.718,12.981,12.687,12.795,85936,0
2015-03-26,12.888,12.904,12.624,12.694,59950,0
2015-03-27,12.631,12.795,12.585,12.656,69854,0
2015-03-30,12.701,12.701,12.446,12.468,43225,0
2015-03-31,12.523,12.576,11.941,11.947,170604,0
2015-04-01,12.002,12.313,11.971,12.304,64068,0
2015-04-02,12.323,12.323,12.125,12.244,43610,0
2015-04-06,12.304,12.446,12.134,12.226,70114,0
2015-04-07,12.142,12.484,12.086,12.25,81715,0
2015-04-08,12.289,12.353,12.158,12.266,47859,0
2015-04-09,12.289,12.453,12.203,12.453,64267,0
2015-04-10,12.367,12.453,12.065,12.304,79891,0
2015-04-13,12.188,12.593,12.188,12.593,52359,0
2015-04-14,12.593,12.786,12.57,12.709,57892,0
2015-04-15,12.647,12.786,12.453,12.678,64313,0
2015-04-16,12.616,12.825,12.523,12.817,84987,0
2015-04-17,12.803,12.895,12.687,12.811,55448,0
2015-04-20,12.864,12.904,12.701,12.872,43291,0
2015-04-21,12.936,13.02,12.864,12.942,72563,0
2015-04-22,12.942,12.996,12.873,12.942,31985,0
2015-04-23,12.904,13.02,12.888,12.981,69083,0
2015-04-24,12.988,13.198,12.904,13.137,35462,0
2015-04-27,12.981,13.145,12.756,12.779,77319,0
2015-04-28,12.881,13.16,12.833,13.051,58339,0
2015-04-29,12.942,13.192,12.942,12.996,41681,0
2015-04-30,13.013,13.043,12.825,12.942,55834,0
2015-05-01,12.996,13.036,12.701,12.895,34093,0
2015-05-04,12.936,12.936,12.656,12.817,38079,0
2015-05-05,12.811,12.825,12.647,12.825,38207,0
2015-05-06,12.842,12.974,12.593,12.95,63995,0
2015-05-07,12.904,13.112,12.528,12.996,43522,0
2015-05-08,13.043,13.137,12.718,12.718,46699,0
2015-05-11,12.833,13.051,12.53,12.562,54545,0
2015-05-12,12.57,12.725,12.438,12.656,70512,0
2015-05-13,13.013,13.013,12.639,12.872,62654,0
2015-05-14,12.864,13.013,12.608,12.624,78347,0
2015-05-15,12.553,12.765,12.438,12.734,45776,0
2015-05-18,12.74,12.756,12.662,12.748,25328,0
2015-05-19,12.709,12.811,12.631,12.74,43136,0
2015-05-20,12.803,12.918,12.74,12.856,34992,0
2015-05-21,12.825,12.936,12.631,12.748,38722,0
2015-05-22,12.803,12.904,12.779,12.833,38337,0
2015-05-26,12.833,12.833,12.748,12.833,52395,0
2015-05-27,12.825,13.02,12.825,12.856,52876,0
2015-05-28,12.786,12.904,12.786,12.904,71972,0
2015-05-29,12.926,12.957,12.748,12.825,55317,0
2015-06-01,12.888,12.942,12.718,12.74,43570,0
2015-06-02,12.817,12.942,12.779,12.864,54775,0
2015-06-03,12.842,12.996,12.803,12.981,70626,0
2015-06-04,12.981,12.981,12.734,12.803,83235,0
2015-06-05,12.864,12.918,12.817,12.918,55188,0
2015-06-08,12.864,12.881,12.67,12.687,89924,0
2015-06-09,12.47,12.806,12.448,12.687,67904,0
2015-06-10,12.687,12.774,12.605,12.67,43380,0
2015-06-11,12.694,12.726,12.591,12.678,31885,0
2015-06-12,12.67,12.67,12.439,12.479,61743,0
2015-06-15,12.43,12.655,12.43,12.582,34136,0
2015-06-16,12.534,12.781,12.479,12.606,36646,0
2015-06-17,12.582,12.63,12.43,12.448,39656,0
2015-06-18,12.43,12.638,12.43,12.597,83201,0
2015-06-19,12.494,12.55,12.215,12.215,66889,0
2015-06-22,12.439,12.439,12.145,12.342,80443,0
2015-06-23,12.678,12.678,12.302,12.518,61461,0
2015-06-24,12.448,12.941,12.232,12.893,81196,0
2015-06-25,12.949,12.949,12.439,12.463,54339,0
2015-06-26,12.542,12.678,12.201,12.63,64377,0
2015-06-29,12.374,12.638,12.201,12.361,63876,0
2015-06-30,12.534,12.542,11.873,11.873,109295,0
2015-07-01,12.048,12.321,11.363,11.92,120099,0
2015-07-02,11.835,11.937,11.689,11.785,49070,0
2015-07-06,11.785,11.809,11.371,11.514,43796,0
2015-07-07,11.641,11.835,11.474,11.738,48942,0
2015-07-08,11.745,12.073,11.498,12.032,49569,0
2015-07-09,11.993,12.215,11.706,12.025,75797,0
2015-07-10,11.984,12.302,11.794,12.271,91109,0
2015-07-13,12.215,12.383,11.953,12.281,73287,0
2015-07-14,12.168,12.411,11.993,12.361,62840,0
2015-07-15,12.367,12.367,12.114,12.327,52513,0
2015-07-16,12.287,12.47,12.215,12.232,48192,0
2015-07-17,12.145,12.424,12.145,12.361,31123,0
2015-07-20,12.281,12.327,12.073,12.081,45681,0
2015-07-21,12.168,12.271,12.137,12.192,35263,0
2015-07-22,12.12,12.215,11.794,11.889,83079,0
2015-07-23,11.944,12.16,11.665,11.706,43923,0
2015-07-24,11.641,11.706,11.483,11.483,48942,0
2015-07-27,11.674,11.681,11.355,11.378,52206,0
2015-07-28,11.363,11.539,11.324,11.434,59984,0
2015-07-29,11.434,11.857,11.371,11.802,67390,0
2015-07-30,11.689,11.835,11.561,11.561,61869,0
2015-07-31,11.555,11.674,11.507,11.674,52708,0
2015-08-03,11.641,11.745,11.355,11.587,82011,0
2015-08-04,11.498,11.602,11.387,11.442,37398,0
2015-08-05,11.539,11.571,11.347,11.363,45805,0
2015-08-06,11.427,11.483,11.324,11.347,60244,0
2015-08-07,11.474,11.92,11.075,11.172,65257,0
2015-08-10,11.179,11.491,11.179,11.284,80944,0
2015-08-11,11.229,11.619,11.229,11.555,40821,0
2015-08-12,11.555,11.634,11.347,11.619,71407,0
2015-08-13,11.594,12.201,11.507,12.137,84835,0
2015-08-14,12.032,12.232,11.586,11.625,67765,0
2015-08-17,11.523,12.048,11.523,12.048,39781,0
2015-08-18,11.953,12.501,11.762,11.873,94624,0
2015-08-19,11.826,11.953,11.826,11.857,36770,0
2015-08-20,11.794,11.937,11.794,11.841,37272,0
2015-08-21,11.658,11.898,11.474,11.491,101399,0
2015-08-24,10.311,11.483,5.9684,10.917,244312,0
2015-08-25,11.276,11.355,10.773,10.876,85964,0
2015-08-26,11.093,11.338,10.598,11.196,98137,0
2015-08-27,11.355,11.594,11.156,11.594,79814,0
2015-08-28,11.514,11.769,11.442,11.665,40535,0
2015-08-31,11.681,11.857,11.427,11.698,33882,0
2015-09-01,11.58,11.776,11.514,11.753,29492,0
2015-09-02,11.816,12.008,11.802,11.826,55720,0
2015-09-03,11.816,11.929,11.483,11.794,42293,0
2015-09-04,11.634,11.753,11.402,11.474,41539,0
2015-09-08,11.634,11.826,11.466,11.547,32503,0
2015-09-09,11.594,12.008,11.491,11.929,68644,0
2015-09-10,11.835,12.145,11.606,11.898,61218,0
2015-09-11,11.96,12.287,11.912,12.206,75046,0
2015-09-14,12.215,12.374,12.041,12.294,93492,0
2015-09-15,12.386,12.386,11.732,12.123,52598,0
2015-09-16,12.09,12.1,11.943,11.971,29127,0
2015-09-17,11.918,11.943,11.633,11.65,70723,0
2015-09-18,11.455,11.854,11.455,11.658,46238,0
2015-09-21,11.732,11.756,11.503,11.552,38287,0
2015-09-22,11.526,11.65,11.487,11.495,47461,0
2015-09-23,11.477,11.568,11.477,11.526,35450,0
2015-09-24,11.435,12.041,11.363,11.943,54622,0
2015-09-25,12.181,12.189,11.747,11.806,34862,0
2015-09-28,11.698,11.747,11.455,11.487,65499,0
2015-09-29,11.469,11.633,11.118,11.265,127215,0
2015-09-30,11.413,11.51,11.225,11.265,80609,0
2015-10-01,11.347,11.347,11.094,11.175,35474,0
2015-10-02,11.16,11.526,10.988,11.338,118408,0
2015-10-05,11.429,11.619,11.208,11.593,36756,0
2015-10-06,11.495,11.886,11.495,11.854,57736,0
2015-10-07,11.977,12.075,11.756,11.83,36819,0
2015-10-08,11.844,12.075,11.609,11.854,34618,0
2015-10-09,11.886,11.968,11.609,11.765,28868,0
2015-10-12,11.624,11.943,11.558,11.943,73219,0
2015-10-13,11.788,11.993,11.552,11.64,61527,0
2015-10-14,11.6,11.6,11.403,11.421,41100,0
2015-10-15,11.526,12.198,11.455,11.74,48196,0
2015-10-16,11.806,11.886,11.519,11.64,25688,0
2015-10-19,11.6,11.681,11.568,11.674,23116,0
2015-10-20,11.658,12.123,11.51,12.042,31462,0
2015-10-21,12.001,12.149,11.927,12.001,24221,0
2015-10-22,12.058,12.058,11.863,11.968,29480,0
2015-10-23,11.927,12.443,11.83,12.1,88072,0
2015-10-26,12.141,12.141,11.715,11.772,32537,0
2015-10-27,11.69,11.69,11.445,11.487,49175,0
2015-10-28,11.552,11.593,11.2,11.503,73639,0
2015-10-29,11.413,11.619,11.291,11.372,60181,0
2015-10-30,11.413,11.413,11.16,11.307,82690,0
2015-11-02,11.274,11.435,11.16,11.413,86832,0
2015-11-03,11.307,11.372,11.242,11.265,36330,0
2015-11-04,11.242,11.248,11.06,11.248,48066,0
2015-11-05,11.265,11.323,11.035,11.062,43423,0
2015-11-06,11.068,11.323,11.068,11.291,49784,0
2015-11-09,11.151,11.403,11.101,11.216,65653,0
2015-11-10,11.166,11.396,11.166,11.274,40367,0
2015-11-11,11.307,11.519,11.282,11.297,48317,0
2015-11-12,11.282,11.396,11.094,11.134,88806,0
2015-11-13,11.16,11.192,11.068,11.085,26298,0
2015-11-16,11.044,11.307,11.044,11.208,57736,0
2015-11-17,11.16,11.291,11.062,11.166,54678,0
2015-11-18,11.16,11.166,10.955,11.022,120488,0
2015-11-19,10.97,11.109,10.955,11.068,64097,0
2015-11-20,11.035,11.355,11.002,11.242,102997,0
2015-11-23,11.347,11.503,11.225,11.477,116206,0
2015-11-24,11.477,11.621,11.29,11.396,59058,0
2015-11-25,11.338,11.544,11.338,11.495,39032,0
2015-11-27,11.495,11.666,11.487,11.641,32569,0
2015-11-30,11.568,11.724,11.503,11.724,100020,0
2015-12-01,11.766,12.151,11.682,12.069,103801,0
2015-12-02,11.95,12.142,11.562,11.732,100988,0
2015-12-03,11.841,12.009,11.554,11.588,59080,0
2015-12-04,11.554,11.715,11.378,11.445,64952,0
2015-12-07,11.369,11.605,11.369,11.605,46903,0
2015-12-08,11.538,11.824,11.348,11.394,88293,0
2015-12-09,11.455,11.622,11.301,11.301,48684,0
2015-12-10,11.36,11.394,11.175,11.311,78131,0
2015-12-11,11.141,11.386,11.108,11.108,130021,0
2015-12-14,11.133,11.491,10.956,11.04,131847,0
2015-12-15,11.234,11.352,11.04,11.166,62221,0
2015-12-16,11.277,11.394,11.141,11.344,63763,0
2015-12-17,11.286,12.413,11.286,12.035,218724,0
2015-12-18,12.103,12.422,11.79,11.867,96182,0
2015-12-21,11.916,12.001,11.824,11.95,24698,0
2015-12-22,11.993,12.136,11.867,11.875,47509,0
2015-12-23,12.009,12.328,11.857,12.111,51653,0
2015-12-24,12.027,12.211,11.987,12.035,30259,0
2015-12-28,12.027,12.111,11.732,11.757,69321,0
2015-12-29,11.9,12.192,11.706,11.799,73975,0
2015-12-30,11.723,11.942,11.614,11.642,45672,0
2015-12-31,11.622,11.881,11.462,11.529,114230,0
2016-01-04,11.504,11.833,11.319,11.79,31018,0
2016-01-05,11.833,12.042,11.833,12.009,48472,0
2016-01-06,11.79,12.346,11.79,12.22,26246,0
2016-01-07,12.203,12.413,11.993,12.083,60357,0
2016-01-08,12.077,12.077,11.369,11.496,55730,0
2016-01-11,11.455,11.488,11.16,11.352,54914,0
2016-01-12,11.352,11.402,11.117,11.217,45274,0
2016-01-13,11.217,11.473,10.662,10.956,116460,0
2016-01-14,10.905,11.141,10.905,11.049,77604,0
2016-01-15,10.905,11.319,10.527,10.754,94421,0
2016-01-19,10.78,10.814,10.35,10.57,82644,0
2016-01-20,10.35,10.515,9.551,10.03,120098,0
2016-01-21,10.005,10.266,10.005,10.056,66145,0
2016-01-22,10.223,11.244,10.223,11.092,66390,0
2016-01-25,11.15,11.352,10.808,10.889,51898,0
2016-01-26,10.973,11.244,10.847,10.973,77349,0
2016-01-27,11.026,11.346,10.847,11.059,31407,0
2016-01-28,11.193,11.277,11.074,11.117,82508,0
2016-01-29,11.125,11.614,11.125,11.217,58915,0
2016-02-01,11.25,11.25,11.074,11.175,42573,0
2016-02-02,11.133,11.163,10.796,10.989,30820,0
2016-02-03,11.032,11.032,10.738,10.948,18340,0
2016-02-04,10.905,11.133,10.822,11.049,38645,0
2016-02-05,10.989,11.292,10.959,11.1,17758,0
2016-02-08,11.1,11.388,10.869,11.386,21076,0
2016-02-09,11.083,11.334,10.653,10.746,59303,0
2016-02-10,10.83,10.83,10.477,10.551,64183,0
2016-02-11,10.425,10.712,10.274,10.712,70451,0
2016-02-12,10.738,10.738,10.292,10.292,43089,0
2016-02-16,10.425,10.619,10.256,10.307,61114,0
2016-02-17,10.335,11.31,10.325,11.074,72829,0
2016-02-18,10.989,10.989,10.57,10.771,60524,0
2016-02-19,10.679,11.1,10.679,10.898,35383,0
2016-02-22,10.948,11.311,10.905,10.956,59880,0
2016-02-23,10.983,11.36,10.935,11.16,38123,0
2016-02-24,11.15,11.301,10.973,11.15,47661,0
2016-02-25,11.234,11.614,10.948,11.394,42070,0
2016-02-26,11.462,11.732,11.369,11.496,31633,0
2016-02-29,11.571,12.035,11.571,12.009,66863,0
2016-03-01,12.077,12.28,11.7,12.077,53231,0
2016-03-02,12.069,12.245,11.914,12.065,37387,0
2016-03-03,12.187,12.287,12.069,12.253,52897,0
2016-03-04,12.287,12.882,12.2,12.768,77873,0
2016-03-07,12.802,12.97,12.734,12.927,90299,0
2016-03-08,12.918,13.112,12.633,12.675,117697,0
2016-03-09,12.762,12.778,12.001,12.346,82069,0
2016-03-10,12.466,12.553,12.28,12.45,28346,0
2016-03-11,12.529,12.786,12.441,12.605,20592,0
2016-03-14,12.623,12.855,12.466,12.855,59877,0
2016-03-15,12.849,12.959,12.597,12.623,29028,0
2016-03-16,12.683,12.886,12.255,12.813,41091,0
2016-03-17,12.805,13.271,12.45,13.22,97011,0
2016-03-18,13.28,13.28,12.907,13.064,54176,0
2016-03-21,12.813,13.108,12.762,12.813,35265,0
2016-03-22,12.855,13.444,12.805,13.367,85555,0
2016-03-23,13.297,13.526,12.806,12.849,58161,0
2016-03-24,12.813,13.392,12.796,13.392,42332,0
2016-03-28,13.505,13.529,13.254,13.348,30498,0
2016-03-29,13.237,13.42,13.177,13.237,44688,0
2016-03-30,13.358,13.53,13.276,13.392,35445,0
2016-03-31,13.47,13.524,13.021,13.409,41703,0
2016-04-01,13.409,13.633,13.409,13.426,13409,0
2016-04-04,13.402,13.652,13.167,13.22,35750,0
2016-04-05,13.254,13.617,13.124,13.15,22656,0
2016-04-06,13.194,13.703,13.124,13.694,52245,0
2016-04-07,13.574,13.574,13.155,13.158,28039,0
2016-04-08,13.383,13.647,13.237,13.426,23347,0
2016-04-11,13.452,13.643,13.237,13.237,16067,0
2016-04-12,13.315,13.574,13.237,13.574,46548,0
2016-04-13,13.633,13.652,13.331,13.555,45279,0
2016-04-14,13.66,13.832,13.487,13.555,69592,0
2016-04-15,13.487,13.629,13.271,13.436,59916,0
2016-04-18,13.436,13.609,13.33,13.409,31351,0
2016-04-19,13.53,13.668,13.369,13.668,22818,0
2016-04-20,13.712,13.712,13.521,13.521,30894,0
2016-04-21,13.487,13.781,13.487,13.54,41468,0
2016-04-22,13.583,13.763,13.305,13.323,35740,0
2016-04-25,13.409,13.436,13.194,13.194,25396,0
2016-04-26,13.201,13.47,13.08,13.47,25082,0
2016-04-27,13.358,13.633,13.081,13.599,74023,0
2016-04-28,13.555,13.825,13.479,13.798,60593,0
2016-04-29,13.825,13.825,13.487,13.781,46975,0
2016-05-02,13.798,13.807,13.496,13.505,38646,0
2016-05-03,13.513,13.573,13.367,13.417,23407,0
2016-05-04,13.392,13.556,13.237,13.262,27620,0
2016-05-05,13.402,13.728,13.237,13.417,97232,0
2016-05-06,13.521,13.738,13.237,13.28,51030,0
2016-05-09,13.417,13.583,13.315,13.436,58682,0
2016-05-10,13.417,13.436,13.158,13.254,57369,0
2016-05-11,13.201,13.773,13.201,13.703,96598,0
2016-05-12,13.617,13.694,13.114,13.167,66596,0
2016-05-13,13.22,13.315,13.124,13.167,64881,0
2016-05-16,13.262,13.426,13.184,13.271,22896,0
2016-05-17,13.305,13.426,13.228,13.237,26386,0
2016-05-18,13.402,13.505,12.969,13.046,63020,0
2016-05-19,13.072,13.09,12.623,12.994,90334,0
2016-05-20,12.994,13.374,12.951,13.167,45442,0
2016-05-23,13.211,13.444,13.211,13.358,50816,0
2016-05-24,13.323,13.383,13.158,13.184,30241,0
2016-05-25,13.245,13.691,13.245,13.409,142311,0
2016-05-26,13.367,13.617,13.367,13.479,40705,0
2016-05-27,13.08,13.184,12.977,13.142,709536,0
2016-05-31,13.245,13.245,13.056,13.056,150846,0
2016-06-01,13.124,13.237,13.064,13.237,101261,0
2016-06-02,13.228,13.237,13.098,13.184,74733,0
2016-06-03,13.194,13.315,13.15,13.297,60676,0
2016-06-06,13.28,13.331,13.201,13.297,128099,0
2016-06-07,13.348,13.358,13.228,13.331,198752,0
2016-06-08,13.456,13.474,13.242,13.349,98903,0
2016-06-09,13.349,13.456,13.225,13.323,78848,0
2016-06-10,13.287,13.394,13.225,13.252,60707,0
2016-06-13,13.242,13.337,13.118,13.155,51533,0
2016-06-14,13.155,13.23,12.977,13.073,81779,0
2016-06-15,13.066,13.439,13.066,13.217,74481,0
2016-06-16,13.207,13.242,13.003,13.093,57039,0
2016-06-17,13.003,13.155,12.994,13.038,58606,0
2016-06-20,13.058,13.482,13.058,13.207,86167,0
2016-06-21,13.269,13.411,13.11,13.242,40973,0
2016-06-22,13.242,13.384,13.181,13.181,48798,0
2016-06-23,13.323,13.553,13.233,13.527,122773,0
2016-06-24,13.545,13.545,13.048,13.384,143101,0
2016-06-27,13.375,13.491,13.137,13.279,71846,0
2016-06-28,13.384,13.464,13.145,13.375,46935,0
2016-06-29,13.375,13.66,13.375,13.536,91037,0
2016-06-30,13.509,13.602,13.359,13.545,120333,0
2016-07-01,13.545,13.686,13.34,13.686,88082,0
2016-07-05,13.668,13.704,13.553,13.704,59072,0
2016-07-06,13.616,13.882,13.616,13.731,126624,0
2016-07-07,13.731,13.766,13.616,13.766,65645,0
2016-07-08,13.721,13.882,13.708,13.757,63213,0
2016-07-11,13.766,13.877,13.718,13.757,60681,0
2016-07-12,13.784,13.943,13.757,13.819,55268,0
2016-07-13,13.828,13.927,13.695,13.757,62266,0
2016-07-14,14.369,14.369,13.891,13.917,119929,0
2016-07-15,14.033,14.033,13.784,13.882,52606,0
2016-07-18,13.847,14.236,13.847,13.935,95892,0
2016-07-19,13.927,14.104,13.917,13.997,63719,0
2016-07-20,13.927,14.094,13.917,13.927,93014,0
2016-07-21,13.927,14.209,13.927,13.97,68366,0
2016-07-22,13.935,14.192,13.935,14.05,57366,0
2016-07-25,14.111,14.209,14.039,14.105,71871,0
2016-07-26,14.105,14.105,14.038,14.075,124428,0
2016-07-27,14.095,14.095,14.015,14.068,55978,0
2016-07-28,14.06,14.06,13.943,13.97,88639,0
2016-07-29,13.952,14.105,13.943,14.05,54906,0
2016-08-01,14.095,14.155,13.97,13.99,61226,0
2016-08-02,13.979,14.135,13.935,13.988,68843,0
2016-08-03,13.988,14.174,13.943,14.033,89076,0
2016-08-04,14.085,14.105,13.943,13.979,57703,0
2016-08-05,13.927,14.149,13.927,13.979,56568,0
2016-08-08,14.06,14.192,13.995,14.033,69814,0
2016-08-09,14.024,14.104,13.997,14.015,44024,0
2016-08-10,13.979,14.068,13.962,14.068,100736,0
2016-08-11,14.068,14.13,14.015,14.05,69458,0
2016-08-12,14.033,14.228,14.033,14.105,84065,0
2016-08-15,14.165,14.254,14.111,14.174,78068,0
2016-08-16,14.184,14.334,14.13,14.219,64912,0
2016-08-17,14.228,14.36,13.847,14.005,99061,0
2016-08-18,14.05,14.06,13.979,14.005,38221,0
2016-08-19,14.05,14.06,13.927,14.024,61121,0
2016-08-22,14.033,14.13,13.988,14.105,67736,0
2016-08-23,14.139,14.244,14.105,14.236,65154,0
2016-08-24,14.219,14.352,14.118,14.308,59271,0
2016-08-25,14.352,14.397,14.174,14.244,83306,0
2016-08-26,14.2,14.405,14.2,14.289,63384,0
2016-08-29,14.192,14.413,14.174,14.413,69336,0
2016-08-30,14.413,14.477,14.352,14.378,86654,0
2016-08-31,14.432,14.432,14.155,14.325,57494,0
2016-09-01,14.254,14.387,14.149,14.316,44836,0
2016-09-02,14.352,14.412,14.273,14.334,79657,0
2016-09-06,14.334,14.547,14.294,14.502,184243,0
2016-09-07,14.411,14.666,14.411,14.624,117007,0
2016-09-08,14.539,14.712,14.539,14.629,87558,0
2016-09-09,14.539,14.657,14.448,14.476,50823,0
2016-09-12,14.539,14.539,14.337,14.493,70937,0
2016-09-13,14.411,14.411,13.675,13.83,130958,0
2016-09-14,13.858,14.022,13.821,13.858,62631,0
2016-09-15,13.739,14.012,13.739,13.911,59354,0
2016-09-16,13.984,14.111,13.875,14.058,134689,0
2016-09-19,14.149,14.202,13.894,13.894,24640,0
2016-09-20,13.894,14.366,13.875,14.058,73718,0
2016-09-21,14.139,14.329,14.139,14.238,53676,0
2016-09-22,14.221,14.502,14.166,14.32,95548,0
2016-09-23,14.42,14.575,14.384,14.384,82527,0
2016-09-26,14.366,14.493,14.349,14.366,57005,0
2016-09-27,14.411,14.448,14.329,14.448,31742,0
2016-09-28,14.448,14.448,14.321,14.384,57903,0
2016-09-29,14.358,14.411,14.317,14.358,77637,0
2016-09-30,14.394,14.448,14.313,14.313,70888,0
2016-10-03,14.349,14.448,14.267,14.411,51754,0
2016-10-04,14.43,14.43,14.267,14.349,31318,0
2016-10-05,14.394,14.411,14.319,14.394,35907,0
2016-10-06,14.394,14.394,14.267,14.349,19080,0
2016-10-07,14.358,14.42,14.267,14.313,80440,0
2016-10-10,14.358,14.439,14.283,14.43,50544,0
2016-10-11,14.42,14.42,14.349,14.411,29919,0
2016-10-12,14.411,14.421,14.313,14.384,55322,0
2016-10-13,14.313,14.313,14.194,14.211,24224,0
2016-10-14,14.247,14.272,13.957,14.111,51931,0
2016-10-17,14.221,14.221,14.067,14.084,38713,0
2016-10-18,14.156,14.267,14.094,14.194,32226,0
2016-10-19,14.202,14.252,14.175,14.185,24825,0
2016-10-20,14.231,14.267,14.175,14.207,23214,0
2016-10-21,14.221,14.303,14.175,14.175,41905,0
2016-10-24,14.185,14.293,14.175,14.293,69495,0
2016-10-25,14.303,14.34,14.231,14.303,71907,0
2016-10-26,14.32,14.349,14.175,14.211,41189,0
2016-10-27,14.185,14.316,14.038,14.074,77518,0
2016-10-28,14.139,14.293,13.766,13.839,76861,0
2016-10-31,13.858,13.911,13.585,13.612,78521,0
2016-11-01,13.667,13.703,13.33,13.404,59236,0
2016-11-02,13.44,13.44,13.022,13.285,98159,0
2016-11-03,13.384,13.394,13.232,13.339,103982,0
2016-11-04,13.339,13.703,13.339,13.68,67851,0
2016-11-07,13.657,13.966,13.657,13.957,73485,0
2016-11-08,13.966,14.058,13.894,14.048,91502,0
2016-11-09,13.939,14.466,13.939,14.313,107771,0
2016-11-10,14.402,15.166,14.389,14.748,146055,0
2016-11-11,14.702,14.702,14.439,14.466,77813,0
2016-11-14,14.639,15.011,14.549,14.847,86702,0
2016-11-15,14.83,14.926,14.43,14.448,71151,0
2016-11-16,14.448,14.675,14.448,14.647,65398,0
2016-11-17,14.738,14.794,14.476,14.539,153278,0
2016-11-18,14.539,14.766,14.402,14.738,82111,0
2016-11-21,14.748,15.111,14.712,15.075,105601,0
2016-11-22,15.084,15.384,14.975,15.166,89135,0
2016-11-23,15.266,15.284,15.202,15.266,78947,0
2016-11-25,15.357,15.448,15.166,15.448,69337,0
2016-11-28,15.438,15.53,15.311,15.511,134151,0
2016-11-29,15.019,15.12,14.93,14.993,937999,0
2016-11-30,15.02,15.151,14.975,15.096,164678,0
2016-12-01,15.161,15.18,14.936,15.049,117304,0
2016-12-02,15.04,15.143,14.928,15.067,94882,0
2016-12-05,15.067,15.338,15.02,15.03,149739,0
2016-12-06,15.04,15.254,14.928,15.161,150815,0
2016-12-07,15.161,15.208,15.049,15.096,108207,0
2016-12-08,15.151,15.189,14.845,15.151,115115,0
2016-12-09,15.161,15.18,14.685,15.124,132817,0
2016-12-12,15.049,15.198,14.983,15.087,75187,0
2016-12-13,15.067,15.151,14.815,15.114,50783,0
2016-12-14,15.012,15.208,14.629,14.639,172052,0
2016-12-15,14.647,15.025,14.647,15.003,134419,0
2016-12-16,15.096,15.198,14.956,15.124,63067,0
2016-12-19,15.087,15.203,14.882,15.161,80845,0
2016-12-20,15.245,15.245,14.882,14.936,78147,0
2016-12-21,14.983,15.114,14.788,14.882,115251,0
2016-12-22,14.853,15.133,14.778,15.059,66849,0
2016-12-23,14.993,15.129,14.838,14.872,74801,0
2016-12-27,14.89,15.124,14.872,15.003,101549,0
2016-12-28,15.067,15.092,14.714,14.778,111413,0
2016-12-29,14.778,14.919,14.676,14.704,123645,0
2016-12-30,14.714,14.805,14.555,14.676,183902,0
2017-01-03,14.835,15.087,14.583,15.077,124209,0
2017-01-04,15.04,15.581,15.021,15.506,202508,0
2017-01-05,15.506,15.572,15.077,15.535,117932,0
2017-01-06,15.441,15.572,15.375,15.535,69404,0
2017-01-09,15.087,15.124,14.714,15.03,189129,0
2017-01-10,15.198,15.205,14.845,14.899,97478,0
2017-01-11,14.845,15.061,14.845,15.02,61838,0
2017-01-12,15.03,15.189,14.936,15.161,66861,0
2017-01-13,15.105,15.254,14.919,15.161,60775,0
2017-01-17,15.133,15.303,15.05,15.18,64937,0
2017-01-18,15.18,15.282,15.18,15.227,49463,0
2017-01-19,15.254,15.268,15.003,15.17,41491,0
2017-01-20,15.18,15.441,15.178,15.432,42908,0
2017-01-23,15.404,15.431,15.114,15.161,63087,0
2017-01-24,15.18,15.506,15.096,15.459,124770,0
2017-01-25,15.488,15.506,15.292,15.451,93419,0
2017-01-26,15.394,15.496,15.261,15.469,74761,0
2017-01-27,15.366,15.422,15.143,15.227,53790,0
2017-01-30,15.143,15.208,14.872,15.012,125031,0
2017-01-31,15.096,15.096,14.798,14.825,143861,0
2017-02-01,14.853,14.956,14.694,14.835,113483,0
2017-02-02,14.835,14.956,14.761,14.815,91767,0
2017-02-03,14.845,14.974,14.741,14.899,159586,0
2017-02-06,14.845,15.151,14.833,15.143,63373,0
2017-02-07,15.189,15.208,14.984,15.105,70460,0
2017-02-08,15.124,15.32,14.937,15.32,52968,0
2017-02-09,15.227,15.282,14.928,14.975,85364,0
2017-02-10,14.909,15.077,14.882,14.993,80974,0
2017-02-13,15.087,15.151,14.956,15.143,126658,0
2017-02-14,15.161,15.357,15.087,15.273,97108,0
2017-02-15,15.264,15.348,15.115,15.292,137138,0
2017-02-16,15.338,15.535,15.171,15.525,108259,0
2017-02-17,15.404,15.535,15.356,15.488,67626,0
2017-02-21,15.506,15.581,15.441,15.553,112457,0
2017-02-22,15.451,15.609,15.441,15.562,82302,0
2017-02-23,15.59,15.612,15.366,15.543,114563,0
2017-02-24,15.581,15.609,15.459,15.609,104532,0
2017-02-27,15.609,15.609,15.479,15.525,91073,0
2017-02-28,15.488,15.842,15.441,15.665,240054,0
2017-03-01,15.73,15.833,15.59,15.646,101203,0
2017-03-02,15.646,15.954,15.609,15.88,237514,0
2017-03-03,15.907,16.28,15.907,16.103,214013,0
2017-03-06,16.085,16.364,15.898,16.263,182439,0
2017-03-07,16.29,16.366,16.095,16.159,212436,0
2017-03-08,16.025,16.274,15.844,15.873,142019,0
2017-03-09,15.835,16.016,15.778,15.778,76902,0
2017-03-10,15.844,16.388,15.844,16.245,159963,0
2017-03-13,16.192,16.274,16.055,16.102,131439,0
2017-03-14,16.007,16.111,15.778,15.873,111839,0
2017-03-15,16.274,16.379,15.935,16.321,165479,0
2017-03-16,16.235,16.379,16.235,16.321,121911,0
2017-03-17,16.283,16.618,16.217,16.474,357862,0
2017-03-20,16.455,16.512,16.341,16.427,102669,0
2017-03-21,16.446,16.446,16.111,16.131,81318,0
2017-03-22,16.121,16.226,15.768,15.806,79549,0
2017-03-23,15.797,16.417,15.797,16.388,106668,0
2017-03-24,16.379,16.512,16.055,16.111,105245,0
2017-03-27,15.997,16.226,15.901,16.131,51320,0
2017-03-28,16.169,16.325,16.149,16.188,48426,0
2017-03-29,16.169,16.417,16.131,16.398,51718,0
2017-03-30,16.436,16.608,16.388,16.56,78654,0
2017-03-31,16.589,16.79,16.444,16.77,129440,0
2017-04-03,16.752,17.005,16.625,16.684,130330,0
2017-04-04,16.666,16.789,16.521,16.589,62213,0
2017-04-05,16.608,16.771,16.29,16.321,79497,0
2017-04-06,16.455,16.798,16.274,16.722,55490,0
2017-04-07,16.722,16.876,16.679,16.828,69215,0
2017-04-10,16.752,16.922,16.704,16.732,77599,0
2017-04-11,16.77,16.98,16.722,16.98,48989,0
2017-04-12,16.98,17.056,16.926,16.999,118607,0
2017-04-13,16.99,17.036,16.742,16.846,87574,0
2017-04-17,16.894,17.161,16.846,16.99,97773,0
2017-04-18,16.961,17.181,16.894,17.171,72165,0
2017-04-19,17.219,17.353,17.085,17.238,88484,0
2017-04-20,17.171,17.257,16.684,16.684,128486,0
2017-04-21,16.808,17.152,16.808,17.028,90774,0
2017-04-24,17.142,17.142,16.942,17.028,60360,0
2017-04-25,17.038,17.381,16.991,17.123,121042,0
2017-04-26,17.19,17.199,16.942,17.056,75543,0
2017-04-27,17.066,17.333,17.066,17.152,95729,0
2017-04-28,17.133,17.257,16.988,17.114,71753,0
2017-05-01,17.171,17.285,17.047,17.076,59621,0
2017-05-02,17.152,17.229,16.894,17.038,86556,0
2017-05-03,16.914,17.056,16.914,17.047,67406,0
2017-05-04,17.009,17.028,15.863,16.303,194777,0
2017-05-05,15.806,16.216,15.176,16.007,259685,0
2017-05-08,16.007,16.131,15.797,15.997,100714,0
2017-05-09,15.959,16.083,15.51,15.625,111165,0
2017-05-10,15.51,16.13,15.51,15.901,127461,0
2017-05-11,15.969,16.311,15.876,16.245,103546,0
2017-05-12,16.197,16.226,16.093,16.159,61238,0
2017-05-15,16.179,16.579,16.119,16.321,69896,0
2017-05-16,16.321,16.744,16.255,16.608,85090,0
2017-05-17,16.379,16.627,16.303,16.321,92255,0
2017-05-18,16.245,16.942,16.245,16.321,66919,0
2017-05-19,16.579,16.579,16.045,16.045,124129,0
2017-05-22,16.207,16.656,16.107,16.56,91941,0
2017-05-23,16.713,16.713,16.245,16.56,48548,0
2017-05-24,16.512,16.742,16.411,16.465,52883,0
2017-05-25,16.646,16.742,16.245,16.321,75114,0
2017-05-26,16.436,16.656,16.245,16.369,36971,0
2017-05-30,16.465,16.465,16.141,16.207,40284,0
2017-05-31,16.179,16.532,15.682,15.711,149201,0
2017-06-01,15.835,16.169,15.796,16.063,47332,0
2017-06-02,16.102,16.512,16.063,16.388,72000,0
2017-06-05,16.369,16.666,16.321,16.627,77128,0
2017-06-06,16.57,16.932,16.57,16.904,133821,0
2017-06-07,16.601,16.865,16.357,16.484,201277,0
2017-06-08,16.611,16.777,16.523,16.66,152149,0
2017-06-09,16.65,16.787,16.543,16.543,103721,0
2017-06-12,16.562,16.709,16.445,16.552,51728,0
2017-06-13,16.513,16.728,16.348,16.689,65510,0
2017-06-14,16.709,16.904,16.513,16.562,76856,0
2017-06-15,16.513,16.73,16.377,16.64,33491,0
2017-06-16,16.621,16.777,16.484,16.67,38400,0
2017-06-19,16.64,17.07,16.64,16.835,84636,0
2017-06-20,16.396,16.455,16.299,16.299,683754,0
2017-06-21,16.308,16.426,16.221,16.24,224526,0
2017-06-22,16.377,16.416,16.201,16.338,158322,0
2017-06-23,16.426,16.455,16.28,16.406,120513,0
2017-06-26,16.377,16.445,16.299,16.348,97152,0
2017-06-27,16.377,16.445,16.299,16.308,101107,0
2017-06-28,16.211,16.474,16.211,16.445,98040,0
2017-06-29,16.474,16.64,16.308,16.484,111646,0
2017-06-30,16.416,16.526,16.299,16.416,103824,0
2017-07-03,16.396,16.591,16.387,16.484,25446,0
2017-07-05,16.426,16.591,16.338,16.445,57208,0
2017-07-06,16.406,16.533,16.25,16.338,87062,0
2017-07-07,16.328,16.416,16.25,16.396,48710,0
2017-07-10,16.328,16.494,16.318,16.426,59676,0
2017-07-11,16.494,16.494,16.269,16.367,46665,0
2017-07-12,16.484,16.484,16.308,16.396,48358,0
2017-07-13,16.484,16.494,16.357,16.435,50396,0
2017-07-14,16.396,16.494,16.396,16.484,61493,0
2017-07-17,16.445,16.621,16.357,16.474,50019,0
2017-07-18,16.465,16.58,16.357,16.406,48546,0
2017-07-19,16.474,16.572,16.348,16.572,41802,0
2017-07-20,16.591,16.591,16.396,16.465,45254,0
2017-07-21,16.396,16.548,16.396,16.416,73429,0
2017-07-24,16.367,16.572,16.367,16.445,57227,0
2017-07-25,16.445,16.543,16.367,16.445,53680,0
2017-07-26,16.445,16.562,16.406,16.543,64324,0
2017-07-27,16.562,16.631,16.455,16.621,69564,0
2017-07-28,16.562,16.581,16.396,16.416,49653,0
2017-07-31,16.416,16.564,16.377,16.455,37472,0
2017-08-01,16.377,16.562,15.801,15.977,197394,0
2017-08-02,16.104,16.228,15.82,16.104,87569,0
2017-08-03,16.104,16.23,16.039,16.104,53751,0
2017-08-04,16.181,16.386,16.143,16.269,81449,0
2017-08-07,16.299,16.396,16.23,16.23,63285,0
2017-08-08,16.318,16.338,16.24,16.269,41949,0
2017-08-09,16.25,16.396,16.112,16.348,83978,0
2017-08-10,16.269,16.269,15.83,16.025,88402,0
2017-08-11,15.928,16.016,15.762,15.86,102681,0
2017-08-14,15.713,16.184,15.713,15.947,130495,0
2017-08-15,16.074,16.367,15.969,16.269,60201,0
2017-08-16,16.26,16.26,16.006,16.006,59027,0
2017-08-17,15.986,16.055,15.865,15.967,54443,0
2017-08-18,15.889,15.899,15.811,15.811,57891,0
2017-08-21,15.811,15.947,15.811,15.908,68274,0
2017-08-22,15.879,16.094,15.82,15.899,70277,0
2017-08-23,15.84,16.172,15.84,16.006,89764,0
2017-08-24,15.986,16.055,15.772,15.781,75884,0
2017-08-25,15.752,16.074,15.752,15.908,68274,0
2017-08-28,15.986,16.066,15.899,15.967,56133,0
2017-08-29,15.889,15.968,15.814,15.879,62301,0
2017-08-30,15.801,15.908,15.761,15.879,55580,0
2017-08-31,15.908,16.055,15.713,15.723,144528,0
2017-09-01,15.762,16.025,15.664,15.86,125111,0
2017-09-05,15.899,15.967,15.723,15.86,62115,0
2017-09-06,15.889,15.977,15.709,15.84,81336,0
2017-09-07,15.99,16.06,15.6406,15.84,101088,0
2017-09-08,15.75,16.02,15.75,15.93,66989,0
2017-09-11,15.91,16.11,15.875,15.97,55873,0
2017-09-12,15.95,16.01,15.8,15.84,44681,0
2017-09-13,15.85,15.97,15.771,15.8,57180,0
2017-09-14,15.75,15.975,15.75,15.85,63991,0
2017-09-15,15.75,16,15.75,16,58310,0
2017-09-18,15.9,15.97,15.72,15.82,76342,0
2017-09-19,15.87,16.08,15.75,15.87,73817,0
2017-09-20,15.91,16.109,15.82,15.9,73186,0
2017-09-21,15.78,15.97,15.63,15.9,101685,0
2017-09-22,15.92,16.02,15.726,15.91,80669,0
2017-09-25,15.85,16.13,15.75,15.97,124554,0
2017-09-26,15.91,16.16,15.91,16.09,73064,0
2017-09-27,16.16,16.25,16.024,16.14,58556,0
2017-09-28,16.05,16.16,15.9801,16.11,57237,0
2017-09-29,16.01,16.17,15.99,16.07,51448,0
2017-10-02,16.13,16.19,16.01,16.12,50082,0
2017-10-03,16.08,16.23,16.03,16.21,44531,0
2017-10-04,16.14,16.23,16.1,16.12,67071,0
2017-10-05,16.15,16.15,16.04,16.06,34917,0
2017-10-06,16.05,16.1235,15.97,16.03,70567,0
2017-10-09,16.05,16.14,16.02,16.14,53333,0
2017-10-10,16.2,16.2,16,16.18,49046,0
2017-10-11,16.07,16.18,15.97,16.12,60765,0
2017-10-12,16.18,16.19,16.02,16.16,39004,0
2017-10-13,16.2,16.21,16.02,16.17,98587,0
2017-10-16,16.17,16.35,16.1199,16.35,40895,0
2017-10-17,16.33,16.43,15.95,15.98,87157,0
2017-10-18,16.3,16.63,16.2091,16.42,165243,0
2017-10-19,16.27,16.39,16.23,16.38,66528,0
2017-10-20,16.4,16.6,16.4,16.54,46167,0
2017-10-23,16.52,16.6,16.442,16.52,55106,0
2017-10-24,16.49,16.59,16.4597,16.5,43794,0
2017-10-25,16.57,16.6,16.3,16.51,83673,0
2017-10-26,16.49,16.73,16.4608,16.7,49083,0
2017-10-27,16.7,16.9,16.45,16.83,61748,0
2017-10-30,16.75,16.85,16.71,16.73,45776,0
2017-10-31,16.74,16.9,16.7,16.7,83497,0
2017-11-01,16.74,16.94,16.65,16.77,63163,0
2017-11-02,16.7,16.9,16.1,16.39,154405,0
2017-11-03,16.44,16.77,16.29,16.38,97749,0
2017-11-06,16.44,16.6,16.31,16.59,90492,0
2017-11-07,16.51,16.56,16.42,16.46,51718,0
2017-11-08,16.37,16.52,16.37,16.45,36917,0
2017-11-09,16.35,16.6,15.85,16.11,180434,0
2017-11-10,16.11,16.28,15.93,16.06,108185,0
