Date,Open,High,Low,Close,Volume,OpenInt
2012-04-26,10.71,10.71,10.681,10.703,1839179,0
2012-04-27,10.703,10.71,10.697,10.71,50389,0
2012-04-30,10.703,10.71,10.697,10.71,98048,0
2012-05-01,10.71,10.742,10.703,10.738,31571,0
2012-05-02,10.738,11.068,10.71,10.896,173517,0
2012-05-03,10.837,10.837,10.697,10.71,147370,0
2012-05-04,10.732,10.872,10.681,10.681,122758,0
2012-05-07,10.681,10.71,10.681,10.697,25694,0
2012-05-08,10.697,10.825,10.697,10.71,45574,0
2012-05-09,10.681,10.726,10.646,10.703,39125,0
2012-05-10,10.703,10.971,10.681,10.872,44589,0
2012-05-11,10.79,10.81,10.715,10.715,40976,0
2012-05-14,10.765,10.765,10.697,10.697,5547,0
2012-05-15,10.849,10.849,10.681,10.71,21758,0
2012-05-16,10.79,10.79,10.681,10.732,7921,0
2012-05-17,10.71,10.738,10.71,10.738,4812,0
2012-05-18,10.685,10.803,10.681,10.681,21323,0
2012-05-21,10.816,10.816,10.451,10.678,28205,0
2012-05-22,10.655,10.691,10.655,10.691,52821,0
2012-05-23,10.681,10.691,10.681,10.681,39425,0
2012-05-24,10.681,10.691,10.551,10.619,131888,0
2012-05-25,10.652,10.691,10.646,10.681,84228,0
2012-05-29,10.837,10.843,10.655,10.703,12793,0
2012-05-30,10.659,10.665,10.629,10.659,115635,0
2012-05-31,10.656,10.711,10.629,10.711,57522,0
2012-06-01,10.681,10.71,10.629,10.71,65269,0
2012-06-04,10.681,10.697,10.665,10.697,48089,0
2012-06-05,10.603,10.603,10.281,10.418,339824,0
2012-06-06,10.432,10.465,10.373,10.443,47979,0
2012-06-07,9.995,10.436,9.995,10.391,79263,0
2012-06-08,10.391,10.411,10.334,10.341,73261,0
2012-06-11,10.395,10.395,9.772,10.175,82699,0
2012-06-12,10.172,10.441,10.063,10.226,28780,0
2012-06-13,10.21,10.21,9.946,10.131,20182,0
2012-06-14,9.941,9.987,9.826,9.937,20654,0
2012-06-15,10.09,10.154,9.712,9.854,33945,0
2012-06-18,9.801,9.801,9.4305,9.559,84414,0
2012-06-19,9.565,9.874,9.565,9.749,55727,0
2012-06-20,9.749,9.826,9.547,9.659,18116,0
2012-06-21,9.781,9.781,9.565,9.607,35091,0
2012-06-22,9.64,9.752,9.586,9.644,38750,0
2012-06-25,9.688,9.736,9.2736,9.3102,99561,0
2012-06-26,9.3102,9.489,9.2935,9.2993,94160,0
2012-06-27,9.4344,9.535,9.3919,9.535,37955,0
2012-06-28,9.504,9.729,9.483,9.724,49211,0
2012-06-29,9.694,10.019,9.694,9.973,60869,0
2012-07-02,9.772,9.968,9.772,9.907,26986,0
2012-07-03,9.965,9.995,9.826,9.979,9829,0
2012-07-05,10.15,10.18,9.939,10.043,33728,0
2012-07-06,9.989,10.144,9.989,10.144,1221,0
2012-07-09,10.138,10.144,10.025,10.063,7660,0
2012-07-10,10.133,10.173,9.961,9.989,27367,0
2012-07-11,10.101,10.101,9.749,9.758,25792,0
2012-07-12,9.772,10.101,9.72,10.101,27329,0
2012-07-13,10.054,10.101,9.811,9.885,36010,0
2012-07-16,9.772,10.209,9.772,10.114,35520,0
2012-07-17,10.013,10.284,9.864,10.058,35747,0
2012-07-18,10.209,10.284,10,10.242,36288,0
2012-07-19,10.373,10.373,9.801,10.076,52576,0
2012-07-20,9.871,10.101,9.843,9.843,35794,0
2012-07-23,9.832,10.091,9.752,9.885,16293,0
2012-07-24,9.965,10.199,9.926,9.965,22508,0
2012-07-25,9.965,10.054,9.72,9.811,44170,0
2012-07-26,9.849,10.076,9.752,9.826,71636,0
2012-07-27,10.025,10.025,9.752,9.931,64718,0
2012-07-30,9.926,10.157,9.926,10.013,40873,0
2012-07-31,10.101,10.269,10.101,10.199,67773,0
2012-08-01,10.063,10.373,10.063,10.214,61069,0
2012-08-02,10.214,10.319,10.107,10.23,60211,0
2012-08-03,10.284,10.358,10.138,10.265,28873,0
2012-08-06,10.242,10.334,10.15,10.15,32571,0
2012-08-07,10.258,10.265,10.054,10.144,88002,0
2012-08-08,10.037,10.235,10.037,10.203,45644,0
2012-08-09,10.235,10.319,10.133,10.311,31768,0
2012-08-10,10.219,10.284,10.177,10.265,7595,0
2012-08-13,10.214,10.358,10.214,10.323,44044,0
2012-08-14,10.358,10.358,10.186,10.269,38468,0
2012-08-15,10.269,10.281,10.209,10.224,43540,0
2012-08-16,10.177,10.358,10.177,10.306,27120,0
2012-08-17,10.358,10.38,10.274,10.289,24454,0
2012-08-20,10.334,10.38,10.306,10.38,18444,0
2012-08-21,10.294,10.38,10.186,10.186,55056,0
2012-08-22,10.235,10.235,10.087,10.114,22106,0
2012-08-23,10.203,10.387,10.058,10.319,45937,0
2012-08-24,10.294,10.294,10.162,10.235,25962,0
2012-08-27,10.289,10.289,10.048,10.076,62839,0
2012-08-28,10.114,10.12,9.972,10.114,100215,0
2012-08-29,10.058,10.094,10.013,10.067,49239,0
2012-08-30,10.013,10.07,9.972,10.054,19717,0
2012-08-31,10.101,10.18,10.054,10.114,25826,0
2012-09-04,10.138,10.138,9.871,10.094,32620,0
2012-09-05,10.094,10.168,10.054,10.087,46877,0
2012-09-06,10.076,10.235,10.067,10.209,46940,0
2012-09-07,10.265,10.311,10.12,10.186,44639,0
2012-09-10,10.209,10.265,10.15,10.265,26117,0
2012-09-11,10.281,10.347,10.247,10.323,55569,0
2012-09-12,10.351,10.363,10.23,10.323,24633,0
2012-09-13,10.323,10.436,10.269,10.432,65950,0
2012-09-14,10.369,10.515,10.369,10.448,112276,0
2012-09-17,10.448,10.448,10.294,10.448,28371,0
2012-09-18,10.454,10.485,10.432,10.436,64934,0
2012-09-19,10.485,10.515,10.319,10.341,80804,0
2012-09-20,10.413,10.413,10.199,10.358,57382,0
2012-09-21,10.403,10.497,10.265,10.265,41830,0
2012-09-24,10.281,10.454,10.281,10.454,96988,0
2012-09-25,10.432,10.46,10.369,10.38,39942,0
2012-09-26,10.413,10.413,10.242,10.311,47775,0
2012-09-27,10.294,10.387,10.242,10.3,51193,0
2012-09-28,10.242,10.397,10.242,10.369,97853,0
2012-10-01,10.425,10.502,10.409,10.502,26640,0
2012-10-02,10.642,10.642,10.52,10.546,97408,0
2012-10-03,10.594,10.642,10.575,10.629,25165,0
2012-10-04,10.599,10.729,10.599,10.729,30897,0
2012-10-05,10.706,10.808,10.682,10.781,51511,0
2012-10-08,10.735,10.842,10.693,10.808,36345,0
2012-10-09,10.808,10.815,10.711,10.802,68674,0
2012-10-10,10.795,10.795,10.513,10.652,45748,0
2012-10-11,10.769,10.822,10.705,10.729,22707,0
2012-10-12,10.803,10.882,10.601,10.758,52993,0
2012-10-15,10.822,10.839,10.687,10.783,16962,0
2012-10-16,10.783,10.852,10.778,10.797,30189,0
2012-10-17,10.826,10.826,10.745,10.81,44618,0
2012-10-18,10.845,10.845,10.772,10.772,35213,0
2012-10-19,10.783,10.783,10.751,10.783,14331,0
2012-10-22,10.659,10.745,10.486,10.591,129739,0
2012-10-23,10.373,10.516,10.373,10.508,42152,0
2012-10-24,10.448,10.498,10.395,10.436,60383,0
2012-10-25,10.597,10.597,10.432,10.454,20990,0
2012-10-26,10.522,10.547,10.443,10.486,38606,0
2012-10-31,10.486,10.681,10.486,10.605,33029,0
2012-11-01,10.681,10.769,10.624,10.769,56493,0
2012-11-02,10.839,10.839,10.693,10.763,48121,0
2012-11-05,10.81,10.839,10.716,10.745,25140,0
2012-11-06,10.783,10.783,10.633,10.687,42656,0
2012-11-07,10.687,10.687,10.436,10.461,49641,0
2012-11-08,10.516,10.516,10.408,10.408,41043,0
2012-11-09,10.473,10.522,10.391,10.418,34457,0
2012-11-12,10.391,10.461,10.345,10.432,45132,0
2012-11-13,10.418,10.448,10.396,10.425,26737,0
2012-11-14,10.466,10.473,10.296,10.418,122779,0
2012-11-15,10.479,10.716,10.322,10.716,174215,0
2012-11-16,10.665,10.678,10.436,10.611,59639,0
2012-11-19,10.559,10.678,10.473,10.651,80585,0
2012-11-20,10.584,10.601,10.345,10.516,96848,0
2012-11-21,10.553,10.577,10.38,10.38,48631,0
2012-11-23,10.486,10.542,10.436,10.498,7107,0
2012-11-26,10.498,10.624,10.356,10.391,70507,0
2012-11-27,10.373,10.436,10.356,10.432,66658,0
2012-11-28,10.486,10.522,10.408,10.486,34683,0
2012-11-29,10.531,10.542,10.436,10.503,41119,0
2012-11-30,10.448,10.486,10.367,10.395,70495,0
2012-12-03,10.454,10.454,10.387,10.408,51254,0
2012-12-04,10.391,10.448,10.391,10.403,45830,0
2012-12-05,10.461,10.461,10.356,10.362,100626,0
2012-12-06,10.403,10.466,10.356,10.38,62266,0
2012-12-07,10.408,10.436,10.367,10.387,33078,0
2012-12-10,10.367,10.408,10.316,10.326,67143,0
2012-12-11,10.322,10.408,10.322,10.338,75093,0
2012-12-12,10.356,10.448,10.322,10.443,66654,0
2012-12-13,10.443,10.443,10.326,10.345,105648,0
2012-12-14,10.322,10.396,10.283,10.283,107851,0
2012-12-17,10.316,10.356,10.278,10.345,236853,0
2012-12-18,10.283,10.38,10.283,10.373,167327,0
2012-12-19,10.373,10.479,10.356,10.373,143631,0
2012-12-20,10.331,10.443,10.27,10.403,107156,0
2012-12-21,10.331,10.503,10.331,10.443,88580,0
2012-12-24,10.503,10.503,10.296,10.35,131543,0
2012-12-26,10.38,10.49,10.301,10.41,226824,0
2012-12-27,10.41,10.501,10.35,10.391,165625,0
2012-12-28,10.414,10.529,10.38,10.445,179805,0
2012-12-31,10.427,10.75,10.427,10.675,140236,0
2013-01-02,10.888,10.888,10.702,10.865,111033,0
2013-01-03,10.841,10.935,10.739,10.865,92673,0
2013-01-04,10.865,10.942,10.75,10.907,131770,0
2013-01-07,10.822,10.991,10.822,10.987,87870,0
2013-01-08,11.031,11.031,10.907,11.031,108233,0
2013-01-09,10.987,11.125,10.987,11.052,72457,0
2013-01-10,11.058,11.217,11.058,11.149,152297,0
2013-01-11,11.194,11.357,11.137,11.16,71160,0
2013-01-14,11.178,11.247,11.083,11.189,51393,0
2013-01-15,11.071,11.16,11.071,11.148,57414,0
2013-01-16,11.106,11.178,11.097,11.148,48111,0
2013-01-17,11.209,11.264,11.178,11.216,40150,0
2013-01-18,11.194,11.323,11.194,11.305,57132,0
2013-01-22,11.288,11.349,11.288,11.312,54224,0
2013-01-23,11.281,11.386,11.281,11.386,53075,0
2013-01-24,11.34,11.453,11.34,11.409,67613,0
2013-01-25,11.422,11.472,11.374,11.391,117176,0
2013-01-28,11.432,11.464,11.305,11.379,142583,0
2013-01-29,11.357,11.422,11.301,11.404,39220,0
2013-01-30,11.398,11.429,11.347,11.429,44679,0
2013-01-31,11.416,11.432,11.329,11.347,61253,0
2013-02-01,11.472,11.472,11.367,11.453,82664,0
2013-02-04,11.453,11.453,11.347,11.398,42094,0
2013-02-05,11.472,11.472,11.363,11.453,52136,0
2013-02-06,11.468,11.468,11.329,11.363,85935,0
2013-02-07,11.363,11.367,11.305,11.367,49385,0
2013-02-08,11.391,11.44,11.391,11.429,32241,0
2013-02-11,11.447,11.447,11.367,11.432,19939,0
2013-02-12,11.409,11.429,11.367,11.374,24627,0
2013-02-13,11.367,11.432,11.367,11.422,46953,0
2013-02-14,11.367,11.404,11.318,11.323,75863,0
2013-02-15,11.363,11.409,11.329,11.391,66304,0
2013-02-19,11.416,11.447,11.379,11.44,60955,0
2013-02-20,11.509,11.509,11.305,11.357,96328,0
2013-02-21,11.349,11.349,11.247,11.312,45126,0
2013-02-22,11.379,11.379,11.312,11.374,58872,0
2013-02-25,11.363,11.398,11.209,11.253,72712,0
2013-02-26,11.301,11.329,11.253,11.312,34981,0
2013-02-27,11.318,11.409,11.318,11.386,36819,0
2013-02-28,11.398,11.44,11.379,11.404,37947,0
2013-03-01,11.453,11.453,11.357,11.44,57978,0
2013-03-04,11.422,11.539,11.367,11.504,120303,0
2013-03-05,11.584,11.59,11.521,11.521,90329,0
2013-03-06,11.584,11.632,11.509,11.61,103792,0
2013-03-07,11.652,11.652,11.464,11.603,104631,0
2013-03-08,11.652,11.652,11.61,11.652,93452,0
2013-03-11,11.648,11.652,11.632,11.652,67894,0
2013-03-12,11.652,11.652,11.509,11.597,65154,0
2013-03-13,11.603,11.626,11.542,11.603,83403,0
2013-03-14,11.603,11.626,11.566,11.572,56925,0
2013-03-15,11.622,11.622,11.579,11.61,58409,0
2013-03-18,11.597,11.622,11.539,11.59,55319,0
2013-03-19,11.652,11.652,11.509,11.622,70828,0
2013-03-20,11.652,11.658,11.566,11.648,59146,0
2013-03-21,11.658,11.658,11.59,11.622,72208,0
2013-03-22,11.56,11.658,11.56,11.652,70815,0
2013-03-25,11.652,11.652,11.622,11.622,36792,0
2013-03-26,11.652,11.658,11.622,11.658,57302,0
2013-03-27,11.658,11.667,11.638,11.667,43368,0
2013-03-28,11.667,11.719,11.648,11.719,81856,0
2013-04-01,11.719,11.719,11.672,11.672,37783,0
2013-04-02,11.677,11.792,11.677,11.766,86034,0
2013-04-03,11.799,11.799,11.667,11.711,88060,0
2013-04-04,11.783,11.889,11.771,11.882,53656,0
2013-04-05,11.771,11.841,11.706,11.841,64785,0
2013-04-08,11.871,12.157,11.861,11.866,120900,0
2013-04-09,11.841,11.96,11.841,11.951,140535,0
2013-04-10,12.039,12.052,11.977,11.98,61908,0
2013-04-11,12.091,12.128,11.989,12.039,73307,0
2013-04-12,12.128,12.139,12.015,12.032,61158,0
2013-04-15,12.116,12.128,11.751,11.788,95951,0
2013-04-16,11.989,12.002,11.838,11.89,83897,0
2013-04-17,11.912,11.979,11.818,11.907,66865,0
2013-04-18,11.957,11.989,11.863,11.957,84459,0
2013-04-19,12.015,12.101,11.957,12.08,60341,0
2013-04-22,12.159,12.159,11.885,12.075,102632,0
2013-04-23,12.045,12.152,11.843,11.937,160133,0
2013-04-24,11.996,12.027,11.901,11.996,74072,0
2013-04-25,12.075,12.075,11.901,11.944,76505,0
2013-04-26,11.907,12.052,11.868,12.039,86777,0
2013-04-29,12.08,12.101,11.975,12.063,78101,0
2013-04-30,12.131,12.139,11.975,12.139,84277,0
2013-05-01,12.224,12.23,12.139,12.201,119647,0
2013-05-02,12.302,12.315,12.146,12.189,139366,0
2013-05-03,12.189,12.333,12.176,12.22,84407,0
2013-05-06,12.284,12.302,12.201,12.224,84109,0
2013-05-07,12.23,12.333,12.215,12.245,106778,0
2013-05-08,12.33,12.33,12.254,12.284,76671,0
2013-05-09,12.284,12.333,12.238,12.267,47594,0
2013-05-10,12.323,12.356,12.289,12.33,57130,0
2013-05-13,12.364,12.402,12.267,12.295,50921,0
2013-05-14,12.284,12.364,12.165,12.267,57978,0
2013-05-15,12.323,12.346,12.193,12.254,60711,0
2013-05-16,12.254,12.277,12.08,12.238,113143,0
2013-05-17,12.309,12.309,12.189,12.254,35530,0
2013-05-20,12.302,12.309,12.21,12.284,41268,0
2013-05-21,12.315,12.318,12.267,12.284,38139,0
2013-05-22,12.23,12.302,12.11,12.128,88523,0
2013-05-23,12.063,12.146,11.984,12.101,70127,0
2013-05-24,12.139,12.139,11.873,12.027,92015,0
2013-05-28,12.021,12.116,12.015,12.085,67777,0
2013-05-29,12.101,12.101,11.838,11.901,38925,0
2013-05-30,11.896,11.926,11.642,11.739,143553,0
2013-05-31,11.664,11.747,11.559,11.598,58148,0
2013-06-03,11.569,11.676,11.149,11.22,157729,0
2013-06-04,11.328,11.479,11.25,11.328,118431,0
2013-06-05,11.362,11.416,11.278,11.323,81270,0
2013-06-06,11.385,11.626,11.236,11.545,111136,0
2013-06-07,11.569,11.665,11.46,11.601,61453,0
2013-06-10,11.656,11.665,11.356,11.356,77172,0
2013-06-11,11.333,11.416,11.197,11.208,102856,0
2013-06-12,11.298,11.298,10.827,10.866,277811,0
2013-06-13,10.939,11.186,10.916,11.083,91029,0
2013-06-14,10.946,11.18,10.929,11.174,116342,0
2013-06-17,11.22,11.316,11.043,11.113,63382,0
2013-06-18,11.123,11.25,11.089,11.18,74094,0
2013-06-19,11.231,11.271,11.123,11.162,99895,0
2013-06-20,11.149,11.231,10.959,10.986,168408,0
2013-06-21,10.959,11.1,10.753,10.775,110607,0
2013-06-24,10.822,10.822,10.573,10.652,231339,0
2013-06-25,10.791,10.791,10.615,10.71,109325,0
2013-06-26,10.76,10.88,10.66,10.846,105583,0
2013-06-27,10.929,11.107,10.854,11.1,64308,0
2013-06-28,11.149,11.149,10.905,11.1,130293,0
2013-07-01,11.043,11.202,11.043,11.078,43821,0
2013-07-02,11.162,11.22,11.137,11.192,62119,0
2013-07-03,11.186,11.202,10.999,11.186,30050,0
2013-07-05,11.089,11.18,10.894,11.18,45795,0
2013-07-08,11.137,11.278,11.116,11.192,45327,0
2013-07-09,11.123,11.373,11.025,11.328,71755,0
2013-07-10,11.373,11.385,11.262,11.328,53644,0
2013-07-11,11.533,11.547,11.321,11.434,56542,0
2013-07-12,11.434,11.434,11.264,11.275,73386,0
2013-07-15,11.24,11.487,11.24,11.337,34752,0
2013-07-16,11.315,11.373,11.203,11.203,39879,0
2013-07-17,11.302,11.355,11.209,11.215,19535,0
2013-07-18,11.233,11.409,11.199,11.233,37652,0
2013-07-19,11.203,11.296,11.193,11.258,60482,0
2013-07-22,11.327,11.327,11.209,11.215,50458,0
2013-07-23,11.275,11.39,11.209,11.366,46308,0
2013-07-24,11.469,11.507,11.209,11.24,52347,0
2013-07-25,11.223,11.333,11.199,11.282,47811,0
2013-07-26,11.337,11.397,11.145,11.215,44233,0
2013-07-29,11.247,11.455,11.193,11.282,62832,0
2013-07-30,11.378,11.52,11.289,11.448,45408,0
2013-07-31,11.476,11.52,11.296,11.416,40812,0
2013-08-01,11.579,11.585,11.155,11.188,67882,0
2013-08-02,11.193,11.296,11.089,11.188,61733,0
2013-08-05,11.188,11.188,10.913,11.162,44660,0
2013-08-06,11.046,11.282,10.925,11.169,61426,0
2013-08-07,11.182,11.308,10.925,11.133,86843,0
2013-08-08,11.209,11.223,11.008,11.162,19092,0
2013-08-09,11.07,11.175,10.983,11.175,29030,0
2013-08-12,11.037,11.193,11.031,11.042,19401,0
2013-08-13,10.998,11.114,10.936,11.002,91244,0
2013-08-14,10.936,11.117,10.936,11.1,37181,0
2013-08-15,10.998,11.097,10.968,11.064,18160,0
2013-08-16,11.031,11.031,10.906,10.95,56480,0
2013-08-19,10.958,10.958,10.709,10.715,72580,0
2013-08-20,10.719,10.958,10.719,10.901,32389,0
2013-08-21,10.983,10.983,10.688,10.775,57780,0
2013-08-22,10.828,10.89,10.664,10.715,87799,0
2013-08-23,10.77,10.867,10.734,10.752,68903,0
2013-08-26,10.74,10.875,10.688,10.728,59437,0
2013-08-27,10.664,11.089,10.659,10.998,185396,0
2013-08-28,10.975,10.975,10.648,10.653,57335,0
2013-08-29,10.619,10.759,10.605,10.636,38243,0
2013-08-30,10.619,10.734,10.53,10.535,105629,0
2013-09-03,10.583,10.685,10.536,10.602,44450,0
2013-09-04,10.561,10.977,10.561,10.964,141724,0
2013-09-05,10.985,10.99,10.769,10.952,61865,0
2013-09-06,11.079,11.079,10.952,10.959,45232,0
2013-09-09,10.998,11.083,10.983,11.083,70412,0
2013-09-10,11.143,11.282,11.079,11.275,119180,0
2013-09-11,11.227,11.38,11.104,11.187,63604,0
2013-09-12,11.187,11.645,11.161,11.559,283137,0
2013-09-13,11.676,11.712,11.616,11.656,128032,0
2013-09-16,11.706,11.747,11.111,11.202,271369,0
2013-09-17,11.193,11.233,11.084,11.161,80003,0
2013-09-18,11.214,11.282,11.093,11.282,112644,0
2013-09-19,11.275,11.303,11.239,11.289,43388,0
2013-09-20,11.27,11.444,11.27,11.393,44128,0
2013-09-23,11.333,11.458,11.197,11.247,86365,0
2013-09-24,11.214,11.518,11.208,11.253,57434,0
2013-09-25,11.258,11.444,11.258,11.444,26527,0
2013-09-26,11.406,11.523,11.406,11.49,37872,0
2013-09-27,11.426,11.578,11.387,11.578,50260,0
2013-09-30,11.468,11.584,11.426,11.498,90503,0
2013-10-01,11.578,11.604,11.38,11.387,40624,0
2013-10-02,11.374,11.468,11.356,11.367,34758,0
2013-10-03,11.289,11.418,11.289,11.297,48264,0
2013-10-04,11.297,11.406,11.18,11.227,42819,0
2013-10-07,11.222,11.282,11.174,11.233,15851,0
2013-10-08,11.18,11.258,11.104,11.143,37840,0
2013-10-09,11.214,11.412,11.104,11.367,21297,0
2013-10-10,11.487,11.515,11.36,11.384,37006,0
2013-10-11,11.47,11.529,11.408,11.487,33412,0
2013-10-14,11.39,11.503,11.299,11.396,45127,0
2013-10-15,11.448,11.521,11.403,11.455,33604,0
2013-10-16,11.429,11.494,11.235,11.33,61614,0
2013-10-17,11.285,11.494,11.285,11.476,56164,0
2013-10-18,11.529,11.529,11.304,11.364,45070,0
2013-10-21,11.36,11.461,11.292,11.39,47092,0
2013-10-22,11.476,11.626,11.441,11.609,47743,0
2013-10-23,11.688,11.688,11.508,11.529,34017,0
2013-10-24,11.614,11.757,11.563,11.622,67805,0
2013-10-25,11.654,11.763,11.577,11.763,56404,0
2013-10-28,11.863,11.863,11.596,11.639,36249,0
2013-10-29,11.7,11.763,11.508,11.544,52357,0
2013-10-30,11.521,11.67,11.521,11.596,60093,0
2013-10-31,11.681,11.681,11.416,11.54,61190,0
2013-11-01,11.654,11.676,11.396,11.596,51396,0
2013-11-04,11.536,11.577,11.481,11.577,30027,0
2013-11-05,11.494,11.582,11.47,11.476,62401,0
2013-11-06,11.476,11.557,11.396,11.455,53935,0
2013-11-07,11.422,11.461,11.317,11.36,42362,0
2013-11-08,11.396,11.396,11.255,11.255,34672,0
2013-11-11,11.342,11.36,11.122,11.26,71770,0
2013-11-12,11.285,11.33,11.085,11.194,63013,0
2013-11-13,11.22,11.22,11.082,11.186,43769,0
2013-11-14,11.302,11.302,11.177,11.186,42486,0
2013-11-15,11.151,11.308,11.082,11.158,96998,0
2013-11-18,11.211,11.264,11.163,11.211,38003,0
2013-11-19,11.274,11.357,11.201,11.338,48560,0
2013-11-20,11.288,11.349,11.238,11.302,67059,0
2013-11-21,11.357,11.357,11.177,11.225,66445,0
2013-11-22,11.151,11.201,11.1,11.1,91731,0
2013-11-25,11.045,11.097,11,11.045,178910,0
2013-11-26,11.035,11.27,11.035,11.251,68826,0
2013-11-27,11.333,11.381,11.108,11.333,99797,0
2013-11-29,11.328,11.381,11.296,11.347,23902,0
2013-12-02,11.453,11.453,11.201,11.282,57928,0
2013-12-03,11.172,11.196,10.987,11.097,104600,0
2013-12-04,11.082,11.118,10.944,11.114,73571,0
2013-12-05,11.035,11.077,10.991,11.021,39769,0
2013-12-06,11,11.14,10.991,11.051,85118,0
2013-12-09,11.151,11.151,11,11.035,75371,0
2013-12-10,11.082,11.118,10.987,10.987,54059,0
2013-12-11,10.982,11.073,10.982,11.002,117011,0
2013-12-12,10.955,11.055,10.955,10.982,114211,0
2013-12-13,10.961,11.009,10.941,10.947,80030,0
2013-12-16,10.933,11.093,10.922,11.085,87316,0
2013-12-17,11.145,11.281,11.048,11.145,169598,0
2013-12-18,11.162,11.32,11.162,11.273,111758,0
2013-12-19,11.25,11.363,11.073,11.175,134666,0
2013-12-20,11.183,11.368,11.183,11.256,152553,0
2013-12-23,11.32,11.42,11.262,11.388,138000,0
2013-12-24,11.409,11.781,11.236,11.581,117133,0
2013-12-26,11.719,11.735,11.521,11.54,87617,0
2013-12-27,11.545,11.603,11.438,11.477,163807,0
2013-12-30,11.596,11.618,11.403,11.409,198939,0
2013-12-31,11.581,11.61,11.416,11.545,304588,0
2014-01-02,11.603,11.626,11.506,11.596,90263,0
2014-01-03,11.545,11.749,11.529,11.735,81218,0
2014-01-06,11.705,11.919,11.685,11.844,107420,0
2014-01-07,11.927,11.994,11.838,11.977,101142,0
2014-01-08,11.994,11.994,11.899,11.927,105956,0
2014-01-09,11.994,11.994,11.927,11.971,77453,0
2014-01-10,11.986,12.058,11.946,12.023,119104,0
2014-01-13,12.081,12.136,12.033,12.124,90796,0
2014-01-14,12.088,12.152,12.088,12.117,63051,0
2014-01-15,12.144,12.213,12.018,12.094,74199,0
2014-01-16,12.062,12.174,12.041,12.124,62881,0
2014-01-17,12.124,12.509,12.124,12.193,147030,0
2014-01-21,12.307,12.422,12.23,12.403,113470,0
2014-01-22,12.331,12.388,12.109,12.277,84833,0
2014-01-23,12.324,12.324,12.238,12.285,70354,0
2014-01-24,12.266,12.27,12.174,12.187,65744,0
2014-01-27,12.224,12.224,12.041,12.075,56651,0
2014-01-28,12.124,12.124,12.033,12.081,60289,0
2014-01-29,12.088,12.124,12.069,12.124,59684,0
2014-01-30,12.13,12.13,12.055,12.075,54269,0
2014-01-31,12.088,12.16,11.989,12.095,63034,0
2014-02-03,12.075,12.109,12.004,12.069,59110,0
2014-02-04,12.048,12.1,12.048,12.088,35111,0
2014-02-05,12.088,12.1,12.041,12.088,34820,0
2014-02-06,12.088,12.124,12.062,12.081,69053,0
2014-02-07,12.117,12.144,12.117,12.13,65412,0
2014-02-10,12.152,12.152,12.069,12.1,77463,0
2014-02-11,12.124,12.277,12.088,12.277,31879,0
2014-02-12,12.329,12.447,12.303,12.348,61642,0
2014-02-13,12.34,12.535,12.333,12.535,35005,0
2014-02-14,12.535,12.721,12.535,12.678,61000,0
2014-02-18,12.706,12.713,12.637,12.697,40824,0
2014-02-19,12.721,12.735,12.498,12.559,81993,0
2014-02-20,12.581,12.697,12.498,12.697,57929,0
2014-02-21,12.735,12.847,12.721,12.767,49667,0
2014-02-24,12.847,12.847,12.69,12.741,51250,0
2014-02-25,12.775,12.775,12.559,12.65,34880,0
2014-02-26,12.721,12.721,12.385,12.414,194285,0
2014-02-27,12.521,12.629,12.476,12.581,72995,0
2014-02-28,12.617,12.685,12.581,12.609,85242,0
2014-03-03,12.645,12.665,12.476,12.517,57267,0
2014-03-04,12.637,12.697,12.513,12.665,49995,0
2014-03-05,12.685,12.721,12.637,12.697,43005,0
2014-03-06,12.735,12.767,12.678,12.741,53961,0
2014-03-07,12.775,12.863,12.581,12.622,72929,0
2014-03-10,12.69,12.69,12.567,12.588,28634,0
2014-03-11,12.637,12.706,12.581,12.697,80059,0
2014-03-12,12.693,12.754,12.576,12.674,37029,0
2014-03-13,12.763,12.763,12.59,12.612,40763,0
2014-03-14,12.674,12.71,12.576,12.71,50106,0
2014-03-17,12.724,12.78,12.653,12.693,38986,0
2014-03-18,12.754,12.871,12.718,12.871,45557,0
2014-03-19,12.936,12.936,12.815,12.844,37984,0
2014-03-20,12.877,12.877,12.78,12.824,45758,0
2014-03-21,12.877,12.905,12.64,12.754,68324,0
2014-03-24,12.808,12.808,12.62,12.78,54999,0
2014-03-25,12.824,12.86,12.66,12.771,56855,0
2014-03-26,12.808,12.808,12.668,12.718,43670,0
2014-03-27,12.78,12.86,12.737,12.844,45174,0
2014-03-28,12.86,12.905,12.831,12.905,45767,0
2014-03-31,12.958,12.975,12.89,12.975,60127,0
2014-04-01,12.942,12.949,12.89,12.922,25500,0
2014-04-02,12.975,13.086,12.966,13.052,49550,0
2014-04-03,13.078,13.086,12.986,13.078,44475,0
2014-04-04,13.086,13.195,13.047,13.195,49977,0
2014-04-07,13.262,13.262,13.086,13.113,46366,0
2014-04-08,13.158,13.21,13.069,13.098,22253,0
2014-04-09,13.052,13.188,13,13.188,38307,0
2014-04-10,13.21,13.254,13.161,13.254,44219,0
2014-04-11,13.269,13.328,13.107,13.213,42947,0
2014-04-14,13.23,13.333,13.221,13.328,38626,0
2014-04-15,13.356,13.356,13.242,13.293,50257,0
2014-04-16,13.299,13.497,13.198,13.497,73516,0
2014-04-17,13.497,13.534,13.32,13.375,35771,0
2014-04-21,13.341,13.383,13.328,13.37,30872,0
2014-04-22,13.435,13.435,13.328,13.375,41639,0
2014-04-23,13.428,13.44,13.375,13.44,48813,0
2014-04-24,13.476,13.519,13.375,13.445,42861,0
2014-04-25,13.454,13.497,13.435,13.497,66785,0
2014-04-28,13.497,13.497,13.462,13.489,87443,0
2014-04-29,13.497,13.555,13.462,13.512,36093,0
2014-04-30,13.562,13.571,13.482,13.519,85602,0
2014-05-01,13.555,13.555,13.476,13.489,84749,0
2014-05-02,13.541,13.571,13.44,13.555,43129,0
2014-05-05,13.571,13.662,13.527,13.625,45666,0
2014-05-06,13.686,13.757,13.594,13.594,73159,0
2014-05-07,13.662,13.693,13.588,13.625,47771,0
2014-05-08,13.601,13.717,13.601,13.646,74050,0
2014-05-09,13.686,13.693,13.601,13.669,42320,0
2014-05-12,13.71,13.71,13.646,13.71,64534,0
2014-05-13,13.734,13.95,13.734,13.95,69516,0
2014-05-14,13.95,13.95,13.84,13.892,23320,0
2014-05-15,13.95,14.035,13.776,13.899,38456,0
2014-05-16,13.98,14.042,13.817,13.884,60479,0
2014-05-19,13.905,13.992,13.776,13.966,72404,0
2014-05-20,14.001,14.007,13.837,13.95,124292,0
2014-05-21,13.987,14.007,13.93,13.98,50726,0
2014-05-22,14.001,14.062,13.957,14.055,47869,0
2014-05-23,14.055,14.096,14.042,14.096,42006,0
2014-05-27,14.028,14.042,13.987,14.042,60855,0
2014-05-28,14.079,14.096,14.007,14.013,41093,0
2014-05-29,14.096,14.162,14.035,14.141,52783,0
2014-05-30,14.201,14.276,14.185,14.253,88662,0
2014-06-02,14.321,14.35,14.086,14.13,78140,0
2014-06-03,14.028,14.162,14.028,14.111,50964,0
2014-06-04,14.124,14.124,14.042,14.111,37773,0
2014-06-05,14.111,14.155,13.992,14.155,61067,0
2014-06-06,14.155,14.284,14.086,14.253,48488,0
2014-06-09,13.936,14.601,13.936,14.402,117403,0
2014-06-10,14.473,14.595,14.185,14.217,106666,0
2014-06-11,14.31,14.554,14.226,14.442,98048,0
2014-06-12,14.391,14.498,14.269,14.318,67941,0
2014-06-13,14.391,14.425,14.188,14.219,49879,0
2014-06-16,14.196,14.226,14.127,14.18,42226,0
2014-06-17,14.249,14.287,14.142,14.241,27879,0
2014-06-18,14.334,14.384,14.262,14.384,30379,0
2014-06-19,14.425,14.507,14.425,14.47,29481,0
2014-06-20,14.563,14.63,14.233,14.377,86094,0
2014-06-23,14.281,14.425,14.269,14.41,60503,0
2014-06-24,14.514,14.514,14.391,14.391,38838,0
2014-06-25,14.334,14.364,14.281,14.31,64439,0
2014-06-26,14.391,14.434,14.302,14.434,42152,0
2014-06-27,14.486,14.498,14.434,14.498,22499,0
2014-06-30,14.498,14.645,14.498,14.614,77620,0
2014-07-01,14.686,14.686,14.498,14.535,41739,0
2014-07-02,14.606,14.606,14.498,14.554,34015,0
2014-07-03,14.606,14.614,14.434,14.479,67378,0
2014-07-07,14.514,14.514,14.406,14.47,35292,0
2014-07-08,14.479,14.529,14.399,14.529,56462,0
2014-07-09,14.575,14.593,14.461,14.507,27172,0
2014-07-10,14.491,14.543,14.399,14.486,37647,0
2014-07-11,14.58,14.58,14.375,14.412,48602,0
2014-07-14,14.408,14.559,14.329,14.367,56293,0
2014-07-15,14.421,14.489,14.27,14.32,49886,0
2014-07-16,14.408,14.474,14.297,14.387,55289,0
2014-07-17,14.421,14.428,14.258,14.29,49018,0
2014-07-18,14.27,14.445,14.182,14.412,62729,0
2014-07-21,14.445,14.489,14.275,14.283,47581,0
2014-07-22,14.27,14.341,14.263,14.29,51309,0
2014-07-23,14.358,14.489,14.297,14.489,39644,0
2014-07-24,14.438,14.495,14.367,14.367,48942,0
2014-07-25,14.421,14.421,14.305,14.375,37281,0
2014-07-28,14.438,14.438,14.25,14.263,85670,0
2014-07-29,14.258,14.336,14.158,14.235,56030,0
2014-07-30,14.305,14.367,14.073,14.107,84791,0
2014-07-31,14.107,14.127,13.899,13.943,74447,0
2014-08-01,14.008,14.008,13.776,13.921,98521,0
2014-08-04,13.914,13.914,13.776,13.857,108684,0
2014-08-05,13.857,13.899,13.776,13.829,75808,0
2014-08-06,13.836,13.906,13.726,13.829,154055,0
2014-08-07,13.836,13.906,13.793,13.871,125126,0
2014-08-08,13.921,13.993,13.821,13.982,50730,0
2014-08-11,13.993,14.243,13.993,14.207,69742,0
2014-08-12,14.312,14.539,14.207,14.489,83072,0
2014-08-13,14.594,14.74,14.468,14.688,120020,0
2014-08-14,14.701,14.701,14.549,14.601,79650,0
2014-08-15,14.66,14.74,14.594,14.731,76208,0
2014-08-18,14.747,14.747,14.563,14.731,47065,0
2014-08-19,14.783,14.783,14.608,14.66,38142,0
2014-08-20,14.688,14.74,14.608,14.639,29799,0
2014-08-21,14.631,14.74,14.615,14.679,60420,0
2014-08-22,14.715,14.723,14.631,14.652,13187,0
2014-08-25,14.731,14.731,14.585,14.601,21280,0
2014-08-26,14.673,14.723,14.615,14.668,27056,0
2014-08-27,14.723,14.783,14.585,14.679,82186,0
2014-08-28,14.688,14.731,14.652,14.673,35476,0
2014-08-29,14.731,14.731,14.624,14.707,61907,0
2014-09-02,14.74,14.74,14.639,14.688,82723,0
2014-09-03,14.715,14.74,14.646,14.701,92348,0
2014-09-04,14.731,14.731,14.679,14.715,73966,0
2014-09-05,14.731,14.783,14.652,14.723,74879,0
2014-09-08,14.79,14.819,14.707,14.769,65355,0
2014-09-09,14.819,14.884,14.715,14.798,69342,0
2014-09-10,14.891,14.929,14.715,14.929,68722,0
2014-09-11,15.027,15.027,14.653,14.75,92611,0
2014-09-12,14.844,14.903,14.515,14.535,40002,0
2014-09-15,14.608,14.674,14.258,14.307,81689,0
2014-09-16,14.376,14.432,14.235,14.432,36686,0
2014-09-17,14.446,14.703,14.446,14.595,44268,0
2014-09-18,14.689,14.801,14.492,14.492,80284,0
2014-09-19,14.485,14.515,14.383,14.424,46241,0
2014-09-22,14.485,14.515,14.368,14.459,23857,0
2014-09-23,14.499,14.569,14.166,14.258,46647,0
2014-09-24,14.322,14.343,14.263,14.271,60166,0
2014-09-25,14.343,14.343,13.999,14.088,94472,0
2014-09-26,14.119,14.337,13.999,14.112,104170,0
2014-09-29,14.137,14.299,14.098,14.166,107145,0
2014-09-30,14.258,14.33,14.142,14.263,83663,0
2014-10-01,14.343,14.383,14.182,14.258,78654,0
2014-10-02,14.271,14.41,14.034,14.291,231221,0
2014-10-03,14.313,14.468,14.25,14.276,94352,0
2014-10-06,14.291,14.44,14.22,14.44,89750,0
2014-10-07,14.313,14.564,14.258,14.284,69213,0
2014-10-08,14.284,14.477,14.263,14.39,39673,0
2014-10-09,14.376,14.763,14.376,14.446,85891,0
2014-10-10,14.79,14.79,14.436,14.436,44895,0
2014-10-13,14.566,14.566,14.26,14.266,48322,0
2014-10-14,14.392,14.406,14.056,14.191,63247,0
2014-10-15,14.184,14.31,13.556,13.784,143801,0
2014-10-16,13.726,14.127,13.579,14.127,50303,0
2014-10-17,14.266,14.566,14.112,14.566,79230,0
2014-10-20,14.54,14.606,14.324,14.582,64960,0
2014-10-21,14.601,14.601,14.482,14.496,56440,0
2014-10-22,14.532,14.606,14.426,14.426,44828,0
2014-10-23,14.456,14.574,14.419,14.419,40746,0
2014-10-24,14.519,14.561,14.436,14.482,38744,0
2014-10-27,14.532,14.645,14.519,14.606,29644,0
2014-10-28,14.606,14.673,14.54,14.561,47062,0
2014-10-29,14.54,14.761,14.532,14.561,76259,0
2014-10-30,14.561,14.715,14.546,14.694,68110,0
2014-10-31,14.872,14.917,14.582,14.715,106459,0
2014-11-03,14.761,14.872,14.687,14.813,64662,0
2014-11-04,14.82,14.828,14.637,14.808,56280,0
2014-11-05,14.813,14.997,14.645,14.984,131729,0
2014-11-06,14.984,15.05,14.843,15.027,47732,0
2014-11-07,15.074,15.22,14.997,15.22,78586,0
2014-11-10,15.22,15.293,15.065,15.272,83012,0
2014-11-11,15.229,15.264,15.05,15.116,41683,0
2014-11-12,15.178,15.21,15.053,15.178,36928,0
2014-11-13,15.158,15.166,15.046,15.129,45474,0
2014-11-14,15.06,15.135,15.006,15.06,58489,0
2014-11-17,15.081,15.098,14.943,14.943,30811,0
2014-11-18,14.979,15.038,14.895,14.904,40812,0
2014-11-19,14.943,14.979,14.762,14.785,53255,0
2014-11-20,14.762,14.943,14.748,14.748,73486,0
2014-11-21,14.904,14.912,14.748,14.844,34859,0
2014-11-24,14.881,14.992,14.857,14.992,37689,0
2014-11-25,15.038,15.038,14.92,15.006,53084,0
2014-11-26,15.006,15.081,14.888,15.053,45955,0
2014-11-28,15.038,15.269,15.006,15.269,26394,0
2014-12-01,15.111,15.269,15.006,15.105,42755,0
2014-12-02,15.098,15.269,15.098,15.158,39042,0
2014-12-03,15.185,15.247,15.03,15.158,51326,0
2014-12-04,15.158,15.201,15.081,15.135,43778,0
2014-12-05,15.166,15.166,15.081,15.129,20326,0
2014-12-08,15.166,15.365,15.105,15.321,55096,0
2014-12-09,15.232,15.345,15.192,15.29,48469,0
2014-12-10,15.284,15.372,15.12,15.284,53213,0
2014-12-11,15.301,15.429,15.032,15.369,59658,0
2014-12-12,15.287,15.287,14.748,14.845,59688,0
2014-12-15,14.958,15.055,14.657,14.673,66880,0
2014-12-16,14.486,14.59,13.905,13.945,168393,0
2014-12-17,14.042,14.44,13.954,14.39,64964,0
2014-12-18,14.46,14.723,14.431,14.657,55267,0
2014-12-19,14.644,14.707,14.537,14.687,101245,0
2014-12-22,14.694,14.988,14.694,14.981,98522,0
2014-12-23,14.773,15.241,14.773,15.123,91951,0
2014-12-24,15.155,15.218,15.076,15.185,28534,0
2014-12-26,15.192,15.265,15.107,15.131,73851,0
2014-12-29,15.059,15.098,14.858,14.907,49242,0
2014-12-30,14.964,14.98,14.858,14.907,44742,0
2014-12-31,15.035,15.059,14.899,15.044,121484,0
2015-01-02,14.98,15.185,14.98,15.136,74120,0
2015-01-05,15.114,15.171,14.763,14.931,73964,0
2015-01-06,14.835,15.044,14.835,14.931,53015,0
2015-01-07,15.017,15.146,14.94,15.068,46900,0
2015-01-08,15.164,15.822,15.164,15.33,92322,0
2015-01-09,15.265,15.489,15.227,15.377,60520,0
2015-01-12,15.377,15.689,15.348,15.449,45579,0
2015-01-13,15.574,15.894,15.524,15.652,59213,0
2015-01-14,15.582,15.666,15.404,15.422,52259,0
2015-01-15,15.533,15.533,15.252,15.35,74274,0
2015-01-16,15.428,15.484,15.284,15.404,124487,0
2015-01-20,15.484,15.637,15.404,15.51,49994,0
2015-01-21,15.574,15.659,15.171,15.204,99543,0
2015-01-22,15.316,15.652,15.213,15.614,62299,0
2015-01-23,15.614,15.751,15.484,15.652,42580,0
2015-01-26,15.628,15.652,15.494,15.622,41572,0
2015-01-27,15.453,15.751,15.453,15.686,52131,0
2015-01-28,15.756,15.829,15.693,15.829,59193,0
2015-01-29,15.847,16.079,15.788,16.079,74248,0
2015-01-30,16.049,16.085,15.941,16.064,138899,0
2015-02-02,16.111,16.255,15.894,15.973,81295,0
2015-02-03,15.997,16.133,15.919,15.934,92336,0
2015-02-04,15.934,16.031,15.847,15.949,60779,0
2015-02-05,16.049,16.049,15.887,15.919,208872,0
2015-02-06,15.919,15.973,15.797,15.797,80463,0
2015-02-09,15.878,15.981,15.797,15.797,147011,0
2015-02-10,15.814,15.871,15.743,15.821,33977,0
2015-02-11,15.906,15.915,15.74,15.889,52547,0
2015-02-12,15.791,15.825,15.445,15.445,107114,0
2015-02-13,15.517,15.617,15.477,15.542,15891,0
2015-02-17,15.525,15.534,15.35,15.39,68498,0
2015-02-18,15.398,15.504,15.365,15.429,30493,0
2015-02-19,15.429,15.542,15.429,15.496,41457,0
2015-02-20,15.372,15.542,15.357,15.468,90031,0
2015-02-23,15.534,15.631,15.534,15.542,54778,0
2015-02-24,15.504,15.617,15.486,15.617,43152,0
2015-02-25,15.631,15.751,15.598,15.696,50372,0
2015-02-26,15.696,15.74,15.51,15.552,44572,0
2015-02-27,15.559,15.74,15.525,15.669,52805,0
2015-03-02,15.696,15.751,15.598,15.705,46297,0
2015-03-03,15.705,15.74,15.608,15.624,31939,0
2015-03-04,15.662,15.746,15.617,15.647,46050,0
2015-03-05,15.696,15.774,15.639,15.774,23149,0
2015-03-06,15.784,15.784,15.639,15.669,28223,0
2015-03-09,15.662,15.731,15.631,15.705,35649,0
2015-03-10,15.662,15.759,15.591,15.654,54344,0
2015-03-11,15.75,15.77,15.602,15.612,40567,0
2015-03-12,15.763,15.804,15.658,15.75,17083,0
2015-03-13,15.856,15.856,15.528,15.602,123176,0
2015-03-16,15.649,15.7,15.563,15.578,36877,0
2015-03-17,15.519,15.594,15.512,15.519,28888,0
2015-03-18,15.563,15.649,15.519,15.634,20771,0
2015-03-19,15.634,15.75,15.634,15.743,16596,0
2015-03-20,15.7,15.983,15.7,15.763,12171,0
2015-03-23,15.743,15.943,15.743,15.872,19545,0
2015-03-24,15.904,15.959,15.848,15.848,17456,0
2015-03-25,15.848,15.896,15.7,15.814,41552,0
2015-03-26,15.719,15.763,15.664,15.7,21514,0
2015-03-27,15.658,15.78,15.658,15.763,15244,0
2015-03-30,15.78,15.804,15.726,15.804,17456,0
2015-03-31,15.797,15.929,15.7,15.904,36787,0
2015-04-01,15.904,15.921,15.693,15.804,28274,0
2015-04-02,15.736,16.114,15.736,15.865,33681,0
2015-04-06,15.77,16,15.77,15.935,20771,0
2015-04-07,15.865,16,15.856,15.856,26585,0
2015-04-08,15.848,15.921,15.726,15.904,42903,0
2015-04-09,15.848,16.074,15.848,16,45680,0
2015-04-10,16.114,16.197,15.838,15.872,36634,0
2015-04-13,15.948,16.144,15.9,15.9,23809,0
2015-04-14,16.065,16.065,15.867,15.908,23931,0
2015-04-15,15.908,16.005,15.891,15.988,43572,0
2015-04-16,16.049,16.095,15.972,16.023,32371,0
2015-04-17,16.04,16.178,15.955,16.144,23931,0
2015-04-20,16.202,16.21,16.057,16.057,31084,0
2015-04-21,16.023,16.08,15.808,15.891,39773,0
2015-04-22,15.972,16.014,15.932,15.979,25021,0
2015-04-23,16.04,16.153,16.014,16.095,29788,0
2015-04-24,16.178,16.178,16.065,16.153,32600,0
2015-04-27,16.202,16.253,16.095,16.187,40774,0
2015-04-28,16.187,16.253,16.178,16.235,22616,0
2015-04-29,16.178,16.235,16.112,16.127,22093,0
2015-04-30,16.17,16.195,15.988,16.119,29181,0
2015-05-01,16.161,16.17,16.031,16.031,35402,0
2015-05-04,16.086,16.086,15.972,15.979,26002,0
2015-05-05,15.948,16.049,15.9,15.94,22950,0
2015-05-06,16.178,16.178,15.745,15.801,28786,0
2015-05-07,15.883,15.883,15.808,15.825,11631,0
2015-05-08,16.065,16.17,15.979,16.014,33449,0
2015-05-11,16.005,16.005,15.817,15.916,33205,0
2015-05-12,15.932,15.979,15.817,15.875,30372,0
2015-05-13,15.943,15.993,15.854,15.921,28185,0
2015-05-14,15.879,15.921,15.836,15.846,27278,0
2015-05-15,15.912,15.921,15.854,15.854,36157,0
2015-05-18,15.904,15.912,15.836,15.896,16429,0
2015-05-19,15.904,16.055,15.887,16.045,43776,0
2015-05-20,16.076,16.15,16.045,16.055,16074,0
2015-05-21,16.091,16.168,16.055,16.158,18069,0
2015-05-22,16.168,16.192,16.076,16.125,13576,0
2015-05-26,16.141,16.216,16.117,16.192,15944,0
2015-05-27,16.216,16.224,16.062,16.076,51285,0
2015-05-28,16.062,16.062,15.879,15.896,28822,0
2015-05-29,15.959,16.02,15.762,16.002,29340,0
2015-06-01,16.076,16.076,15.854,15.912,30961,0
2015-06-02,15.896,15.921,15.69,15.723,35667,0
2015-06-03,15.747,15.82,15.697,15.753,37098,0
2015-06-04,15.753,15.803,15.622,15.732,29096,0
2015-06-05,15.67,15.67,15.267,15.3,44734,0
2015-06-08,15.3,15.67,15.062,15.111,84989,0
2015-06-09,15.192,15.192,14.93,15.036,53133,0
2015-06-10,15.086,15.185,15.011,15.129,27606,0
2015-06-11,15.181,15.181,14.997,15.04,46969,0
2015-06-12,14.966,15.098,14.916,14.958,58727,0
2015-06-15,15.005,15.005,14.8,14.8,40196,0
2015-06-16,14.79,14.89,14.714,14.8,68115,0
2015-06-17,14.864,15.187,14.75,14.841,62217,0
2015-06-18,14.841,15.081,14.841,15.005,25274,0
2015-06-19,15.04,15.081,14.997,15.031,16606,0
2015-06-22,15.049,15.138,14.924,14.973,53556,0
2015-06-23,14.973,15.057,14.855,14.933,42828,0
2015-06-24,14.958,14.989,14.841,14.855,29845,0
2015-06-25,14.973,14.973,14.643,14.643,65705,0
2015-06-26,14.714,14.714,14.476,14.509,56685,0
2015-06-29,14.484,14.484,14.076,14.132,78226,0
2015-06-30,14.191,14.369,14.129,14.35,43399,0
2015-07-01,14.342,14.493,14.282,14.402,48259,0
2015-07-02,14.342,14.534,14.342,14.509,46813,0
2015-07-06,14.484,14.484,14.324,14.414,44285,0
2015-07-07,14.385,14.617,14.385,14.617,30569,0
2015-07-08,14.556,14.556,14.393,14.476,54395,0
2015-07-09,14.518,14.601,14.393,14.408,30326,0
2015-07-10,14.548,14.592,14.509,14.564,25393,0
2015-07-13,14.729,14.729,14.653,14.653,26992,0
2015-07-14,14.653,14.755,14.646,14.738,40056,0
2015-07-15,14.687,14.719,14.653,14.679,42348,0
2015-07-16,14.719,14.981,14.719,14.915,123485,0
2015-07-17,14.995,15.013,14.861,14.956,47406,0
2015-07-20,15.056,15.056,14.906,14.948,37141,0
2015-07-21,15.005,15.005,14.813,14.922,41082,0
2015-07-22,14.948,14.981,14.813,14.861,36068,0
2015-07-23,14.887,14.896,14.671,14.861,39411,0
2015-07-24,14.87,14.87,14.622,14.755,23048,0
2015-07-27,14.545,14.755,14.545,14.653,54813,0
2015-07-28,14.55,14.687,14.545,14.577,16719,0
2015-07-29,14.577,14.813,14.577,14.813,42776,0
2015-07-30,14.762,14.813,14.671,14.762,36304,0
2015-07-31,14.847,15.013,14.679,14.956,31050,0
2015-08-03,15.03,15.074,14.906,14.981,35760,0
2015-08-04,15.022,15.03,14.838,14.887,52783,0
2015-08-05,14.973,14.973,14.679,14.896,37737,0
2015-08-06,15.03,15.03,14.56,14.687,23565,0
2015-08-07,14.63,14.829,14.56,14.762,15766,0
2015-08-10,14.87,14.94,14.646,14.861,23766,0
2015-08-11,14.797,14.861,14.755,14.853,12995,0
2015-08-12,14.766,14.857,14.426,14.809,11142,0
2015-08-13,14.681,14.832,14.641,14.776,20617,0
2015-08-14,14.766,14.926,14.641,14.641,37097,0
2015-08-17,14.589,14.624,14.513,14.546,19555,0
2015-08-18,14.445,14.569,14.317,14.506,29274,0
2015-08-19,14.396,14.445,14.173,14.211,60085,0
2015-08-20,14.173,14.283,14.147,14.269,29628,0
2015-08-21,14.3,14.41,13.719,14.064,46101,0
2015-08-24,13.409,13.743,12.168,13.356,74964,0
2015-08-25,13.552,13.728,13.297,13.5,26668,0
2015-08-26,13.528,13.626,13.409,13.561,46578,0
2015-08-27,13.644,13.922,13.528,13.838,49541,0
2015-08-28,13.679,13.887,13.598,13.712,35197,0
2015-08-31,13.617,13.719,13.509,13.679,27498,0
2015-09-01,13.5,13.598,13.255,13.381,64238,0
2015-09-02,13.5,13.5,13.224,13.373,43969,0
2015-09-03,13.339,13.591,13.323,13.457,24059,0
2015-09-04,13.314,13.373,13.147,13.323,22519,0
2015-09-08,13.39,13.44,13.248,13.339,54161,0
2015-09-09,13.474,13.552,13.105,13.185,38755,0
2015-09-10,13.122,13.348,12.997,13.224,51823,0
2015-09-11,13.251,13.286,13.099,13.164,17871,0
2015-09-14,13.164,13.164,12.784,12.851,63490,0
2015-09-15,12.818,12.954,12.589,12.843,30631,0
2015-09-16,12.937,13.005,12.69,12.818,67021,0
2015-09-17,12.784,13.234,12.784,13.063,27578,0
2015-09-18,12.818,13.164,12.818,12.973,140031,0
2015-09-21,12.983,13.15,12.919,12.973,98060,0
2015-09-22,12.884,13.116,12.884,12.89,87240,0
2015-09-23,13.011,13.011,12.843,12.868,78557,0
2015-09-24,12.868,12.954,12.774,12.794,69191,0
2015-09-25,12.877,12.963,12.757,12.9,90414,0
2015-09-28,12.91,12.973,12.622,12.622,37286,0
2015-09-29,12.563,12.716,12.487,12.512,40212,0
2015-09-30,12.518,12.589,12.274,12.495,49969,0
2015-10-01,12.34,12.461,12.274,12.323,65021,0
2015-10-02,12.237,12.524,12.033,12.504,75838,0
2015-10-05,12.504,12.765,12.504,12.58,68170,0
2015-10-06,12.639,12.86,12.629,12.666,53144,0
2015-10-07,12.707,12.928,12.707,12.739,40575,0
2015-10-08,12.784,12.99,12.765,12.983,42916,0
2015-10-09,13.011,13.189,13.011,13.164,53734,0
2015-10-12,13.15,13.396,13.143,13.269,82104,0
2015-10-13,13.203,13.573,13.144,13.305,55169,0
2015-10-14,13.291,13.34,13.013,13.138,61676,0
2015-10-15,13.129,13.272,13.129,13.222,44788,0
2015-10-16,13.247,13.459,13.183,13.428,38957,0
2015-10-19,13.374,13.613,13.366,13.596,27409,0
2015-10-20,13.588,13.776,13.565,13.742,22172,0
2015-10-21,13.846,14.008,13.717,13.75,56801,0
2015-10-22,13.742,14.353,13.742,14.282,154194,0
2015-10-23,14.548,14.856,14.38,14.694,178572,0
2015-10-26,14.652,14.756,14.372,14.508,114073,0
2015-10-27,14.482,14.573,14.252,14.427,117222,0
2015-10-28,14.372,14.396,14.078,14.224,96692,0
2015-10-29,14.087,14.188,13.968,14.153,65667,0
2015-10-30,14.059,14.161,13.984,14.143,53187,0
2015-11-02,14.153,14.419,14.107,14.419,71693,0
2015-11-03,14.268,14.372,14.068,14.243,62737,0
2015-11-04,14.169,14.404,14.169,14.299,42370,0
2015-11-05,14.224,14.427,14.224,14.335,61819,0
2015-11-06,14.252,14.29,14.059,14.107,41757,0
2015-11-09,14.107,14.107,13.838,14.043,67131,0
2015-11-10,13.953,14.248,13.825,14.23,68758,0
2015-11-11,14.073,14.166,13.995,14.039,33801,0
2015-11-12,14.011,14.148,13.988,14.082,35883,0
2015-11-13,14.119,14.119,13.712,13.817,66096,0
2015-11-16,13.817,13.979,13.712,13.963,55097,0
2015-11-17,13.866,13.988,13.834,13.891,35184,0
2015-11-18,13.891,14.128,13.891,13.953,44332,0
2015-11-19,13.944,14.073,13.866,13.874,59492,0
2015-11-20,13.857,13.963,13.834,13.883,50585,0
2015-11-23,13.891,14.128,13.883,14.046,32528,0
2015-11-24,14.039,14.073,13.989,14.039,24955,0
2015-11-25,14.029,14.258,14.02,14.24,53826,0
2015-11-27,14.148,14.279,14.063,14.175,13657,0
2015-11-30,14.296,14.332,14.092,14.248,85885,0
2015-12-01,14.248,14.35,14.166,14.322,76086,0
2015-12-02,14.248,14.313,14.111,14.141,21863,0
2015-12-03,14.258,14.258,14.039,14.073,88598,0
2015-12-04,14.046,14.23,14.046,14.166,25348,0
2015-12-07,14.166,14.409,14.092,14.119,46186,0
2015-12-08,13.963,14.148,13.866,14.011,50117,0
2015-12-09,13.953,14.046,13.825,13.874,84266,0
2015-12-10,13.891,13.995,13.891,13.899,54169,0
2015-12-11,13.825,13.849,13.28,13.364,73499,0
2015-12-14,13.262,13.28,12.58,12.787,182332,0
2015-12-15,12.787,12.98,12.532,12.847,93411,0
2015-12-16,12.872,13.27,12.872,13.024,131839,0
2015-12-17,13.024,13.244,12.839,12.942,102901,0
2015-12-18,12.895,13.107,12.856,12.925,101745,0
2015-12-21,13.011,13.062,12.831,12.905,104175,0
2015-12-22,12.895,13.181,12.847,13.098,92509,0
2015-12-23,13.089,13.262,13.033,13.15,95031,0
2015-12-24,13.2,13.2,12.98,13.16,35207,0
2015-12-28,13.16,13.219,13.043,13.142,87731,0
2015-12-29,13.15,13.2,13.052,13.098,67997,0
2015-12-30,13.098,13.2,13.043,13.125,90814,0
2015-12-31,13.089,13.181,13.052,13.165,51797,0
2016-01-04,12.96,13.071,12.812,12.996,70015,0
2016-01-05,12.987,13.162,12.98,13.142,73286,0
2016-01-06,13.052,13.391,12.98,13.15,137194,0
2016-01-07,13.017,13.08,12.905,12.98,52166,0
2016-01-08,12.987,13.08,12.915,12.97,38291,0
2016-01-11,12.96,13.004,12.669,12.742,77844,0
2016-01-12,12.796,12.831,12.532,12.622,68142,0
2016-01-13,12.608,12.635,12.215,12.286,97983,0
2016-01-14,12.173,12.435,11.984,12.269,127121,0
2016-01-15,12.138,12.138,11.649,11.841,96918,0
2016-01-19,11.86,12.06,11.561,11.657,146554,0
2016-01-20,11.581,11.581,11.197,11.329,117859,0
2016-01-21,11.311,11.633,11.184,11.581,93542,0
2016-01-22,11.641,11.946,11.608,11.694,60235,0
2016-01-25,11.608,11.92,11.599,11.599,35294,0
2016-01-26,11.633,11.946,11.633,11.936,52949,0
2016-01-27,11.85,12.018,11.781,11.85,75250,0
2016-01-28,11.868,12.165,11.868,12.06,111910,0
2016-01-29,12.067,12.425,12.067,12.425,62475,0
2016-02-01,12.417,12.574,12.269,12.527,77165,0
2016-02-02,12.269,12.396,12.199,12.305,82205,0
2016-02-03,12.347,12.425,12.165,12.314,81612,0
2016-02-04,12.39,12.469,12.33,12.408,42538,0
2016-02-05,12.4,12.488,12.305,12.4,36175,0
2016-02-08,12.207,12.269,11.903,11.946,49731,0
2016-02-09,11.929,12.027,11.781,11.841,39648,0
2016-02-10,11.95,12.136,11.845,11.845,54097,0
2016-02-11,11.61,11.73,11.46,11.689,41866,0
2016-02-12,11.864,11.882,11.67,11.731,45270,0
2016-02-16,11.767,11.927,11.741,11.872,65731,0
2016-02-17,11.942,12.064,11.916,12.004,32940,0
2016-02-18,11.985,12.214,11.985,12.1,43016,0
2016-02-19,12.1,12.172,12.039,12.11,38500,0
2016-02-22,12.172,12.297,12.172,12.251,19437,0
2016-02-23,12.304,12.338,12.251,12.251,24131,0
2016-02-24,12.231,12.304,12.074,12.214,46476,0
2016-02-25,12.197,12.313,12.197,12.304,20823,0
2016-02-26,12.286,12.4,12.286,12.322,31678,0
2016-02-29,12.322,12.424,12.251,12.304,49835,0
2016-03-01,12.371,12.698,12.347,12.594,71027,0
2016-03-02,12.538,12.759,12.521,12.638,29272,0
2016-03-03,12.655,12.832,12.628,12.777,52657,0
2016-03-04,12.777,12.922,12.768,12.865,31949,0
2016-03-07,12.928,12.955,12.813,12.908,17400,0
2016-03-08,12.865,12.963,12.797,12.839,40238,0
2016-03-09,12.813,12.886,12.805,12.865,39669,0
2016-03-10,12.89,12.937,12.849,12.937,18834,0
2016-03-11,13.03,13.16,13.03,13.16,37167,0
2016-03-14,13.15,13.15,13.022,13.124,17339,0
2016-03-15,13.022,13.069,12.983,13.04,39655,0
2016-03-16,13.03,13.16,12.939,13.114,22214,0
2016-03-17,13.165,13.325,13.069,13.264,42505,0
2016-03-18,13.21,13.37,13.21,13.299,25324,0
2016-03-21,13.335,13.433,13.247,13.306,39088,0
2016-03-22,13.325,13.457,13.21,13.306,48255,0
2016-03-23,13.335,13.37,13.215,13.335,29197,0
2016-03-24,13.23,13.323,13.205,13.274,22763,0
2016-03-28,13.247,13.397,13.247,13.361,8448,0
2016-03-29,13.343,13.53,13.255,13.495,25999,0
2016-03-30,13.598,13.691,13.485,13.548,44799,0
2016-03-31,13.548,13.682,13.548,13.617,45931,0
2016-04-01,13.617,13.645,13.485,13.617,32616,0
2016-04-04,13.645,13.645,13.467,13.476,38452,0
2016-04-05,13.512,13.575,13.424,13.485,24050,0
2016-04-06,13.457,13.566,13.433,13.522,46591,0
2016-04-07,13.512,13.53,13.476,13.495,11434,0
2016-04-08,13.558,13.645,13.558,13.645,19515,0
2016-04-11,13.645,13.732,13.591,13.691,55704,0
2016-04-12,13.701,13.828,13.682,13.701,72831,0
2016-04-13,13.701,13.816,13.598,13.616,87767,0
2016-04-14,13.606,13.664,13.358,13.521,264093,0
2016-04-15,13.521,13.551,13.413,13.529,35672,0
2016-04-18,13.557,13.797,13.529,13.741,122296,0
2016-04-19,13.875,13.875,13.664,13.75,89745,0
2016-04-20,13.841,13.92,13.741,13.787,53983,0
2016-04-21,13.787,13.834,13.654,13.732,51016,0
2016-04-22,13.777,13.825,13.708,13.777,31972,0
2016-04-25,13.701,13.834,13.701,13.816,35952,0
2016-04-26,13.797,13.992,13.797,13.968,71339,0
2016-04-27,14.009,14.119,13.841,14.063,61080,0
2016-04-28,14.009,14.092,13.94,14.018,86785,0
2016-04-29,14.073,14.073,13.95,14.046,43468,0
2016-05-02,14.046,14.117,14.001,14.117,41100,0
2016-05-03,14.092,14.188,14.009,14.129,48199,0
2016-05-04,14.142,14.169,13.992,14.119,22027,0
2016-05-05,14.092,14.16,14.046,14.111,61390,0
2016-05-06,14.046,14.198,14.046,14.179,35421,0
2016-05-09,14.169,14.254,14.119,14.188,48190,0
2016-05-10,14.16,14.276,14.16,14.208,52820,0
2016-05-11,14.169,14.225,14.11,14.142,35936,0
2016-05-12,14.244,14.291,14.045,14.169,53185,0
2016-05-13,14.142,14.216,14.087,14.11,50167,0
2016-05-16,14.142,14.27,14.105,14.216,36896,0
2016-05-17,14.235,14.257,14.151,14.188,23533,0
2016-05-18,14.198,14.254,14.015,14.062,28084,0
2016-05-19,14.017,14.11,13.738,13.966,28170,0
2016-05-20,13.966,14.072,13.966,14.036,45272,0
2016-05-23,14.151,14.151,14.062,14.081,30362,0
2016-05-24,14.072,14.16,14.072,14.142,25460,0
2016-05-25,14.142,14.244,14.11,14.142,52123,0
2016-05-26,14.208,14.216,14.141,14.188,39406,0
2016-05-27,14.235,14.262,14.179,14.208,38637,0
2016-05-31,14.208,14.277,14.151,14.225,28983,0
2016-06-01,14.225,14.305,14.188,14.305,42041,0
2016-06-02,14.262,14.361,14.118,14.313,24509,0
2016-06-03,14.295,14.467,14.295,14.449,48454,0
2016-06-06,14.449,14.513,14.405,14.494,40441,0
2016-06-07,14.504,14.621,14.485,14.565,67286,0
2016-06-08,14.657,14.809,14.63,14.745,46628,0
2016-06-09,14.792,14.88,14.762,14.88,22542,0
2016-06-10,14.89,15.006,14.674,14.745,56888,0
2016-06-13,14.81,14.81,14.638,14.673,36190,0
2016-06-14,14.673,14.713,14.42,14.62,74588,0
2016-06-15,14.736,14.736,14.52,14.582,38027,0
2016-06-16,14.62,14.673,14.447,14.582,55462,0
2016-06-17,14.708,14.792,14.547,14.62,66750,0
2016-06-20,14.9,14.946,14.782,14.782,56189,0
2016-06-21,14.927,15.026,14.827,14.861,55388,0
2016-06-22,14.964,14.981,14.861,14.881,30741,0
2016-06-23,14.998,15.053,14.927,15.007,43720,0
2016-06-24,14.836,15.117,14.572,14.708,94378,0
2016-06-27,14.656,14.656,14.394,14.428,80361,0
2016-06-28,14.62,14.778,14.62,14.765,32660,0
2016-06-29,14.827,15.107,14.827,15.026,91568,0
2016-06-30,15.198,15.289,15.041,15.289,46374,0
2016-07-01,15.252,15.362,15.18,15.244,31795,0
2016-07-05,15.235,15.318,15.091,15.18,51818,0
2016-07-06,15.28,15.28,15.007,15.107,81601,0
2016-07-07,15.107,15.217,15.016,15.171,44381,0
2016-07-08,15.325,15.325,15.138,15.298,65715,0
2016-07-11,15.261,15.451,15.261,15.407,68456,0
2016-07-12,15.561,15.561,15.316,15.316,66685,0
2016-07-13,15.47,15.479,15.293,15.379,57565,0
2016-07-14,15.479,15.479,15.353,15.479,38635,0
2016-07-15,15.634,15.634,15.298,15.379,52758,0
2016-07-18,15.525,15.66,15.353,15.59,96569,0
2016-07-19,15.652,15.652,15.553,15.625,55885,0
2016-07-20,15.69,15.718,15.602,15.709,58830,0
2016-07-21,15.788,15.834,15.646,15.726,46474,0
2016-07-22,15.844,15.872,15.733,15.816,41172,0
2016-07-25,15.762,15.9,15.762,15.862,46743,0
2016-07-26,15.797,15.961,15.745,15.825,68009,0
2016-07-27,15.908,16.066,15.736,15.9,74282,0
2016-07-28,15.844,15.941,15.67,15.726,72565,0
2016-07-29,15.745,15.934,15.699,15.891,54759,0
2016-08-01,15.891,15.891,15.709,15.834,62362,0
2016-08-02,15.534,15.766,15.479,15.597,72093,0
2016-08-03,15.59,15.762,15.534,15.709,74572,0
2016-08-04,15.66,15.825,15.66,15.752,58436,0
2016-08-05,15.816,15.816,15.67,15.806,79251,0
2016-08-08,15.891,15.926,15.806,15.891,48696,0
2016-08-09,15.979,15.979,15.882,15.943,40637,0
2016-08-10,16.063,16.071,15.943,15.979,76098,0
2016-08-11,16.135,16.135,15.989,16.008,44120,0
2016-08-12,16.081,16.091,15.89,16.091,41215,0
2016-08-15,16.081,16.126,15.952,16.007,56646,0
2016-08-16,16.072,16.072,15.779,15.779,55714,0
2016-08-17,15.833,15.889,15.707,15.862,33599,0
2016-08-18,15.862,15.998,15.862,15.989,42808,0
2016-08-19,15.971,16.036,15.862,16.027,32188,0
2016-08-22,16.072,16.346,16.036,16.284,73685,0
2016-08-23,16.319,16.346,16.265,16.274,100081,0
2016-08-24,16.283,16.319,16.142,16.182,54005,0
2016-08-25,16.219,16.265,16.064,16.064,42899,0
2016-08-26,16.154,16.344,15.843,15.853,76297,0
2016-08-29,15.907,16.11,15.853,16.036,39365,0
2016-08-30,15.989,16.017,15.89,16.008,43693,0
2016-08-31,16.046,16.135,15.881,16.091,22868,0
2016-09-01,16.135,16.173,16.072,16.135,32571,0
2016-09-02,16.238,16.319,16.081,16.192,50855,0
2016-09-06,16.248,16.257,16.135,16.229,53528,0
2016-09-07,16.319,16.394,16.248,16.356,47908,0
2016-09-08,16.401,16.492,16.319,16.401,113609,0
2016-09-09,16.319,16.394,16.036,16.174,104570,0
2016-09-12,16.229,16.261,15.982,16.173,53753,0
2016-09-13,16.238,16.238,15.731,15.776,71573,0
2016-09-14,15.888,15.988,15.714,15.731,39226,0
2016-09-15,15.685,15.879,15.481,15.675,66222,0
2016-09-16,15.915,15.997,15.528,15.599,52234,0
2016-09-19,15.656,15.914,15.645,15.694,39323,0
2016-09-20,15.74,15.898,15.74,15.861,37883,0
2016-09-21,15.888,16.055,15.793,16.035,36158,0
2016-09-22,16.329,16.329,16.014,16.201,99888,0
2016-09-23,16.135,16.135,15.941,16.007,40552,0
2016-09-26,15.96,16.063,15.803,15.96,41353,0
2016-09-27,16.016,16.016,15.861,15.96,30243,0
2016-09-28,15.941,16.063,15.869,15.97,40180,0
2016-09-29,16.035,16.035,15.776,15.879,65623,0
2016-09-30,15.879,15.951,15.803,15.898,76882,0
2016-10-03,15.888,15.94,15.74,15.898,45433,0
2016-10-04,15.832,15.898,15.656,15.704,84139,0
2016-10-05,15.685,15.749,15.556,15.583,65679,0
2016-10-06,15.556,15.647,15.491,15.619,47282,0
2016-10-07,15.556,15.703,15.362,15.453,50173,0
2016-10-10,15.556,15.731,15.509,15.685,91471,0
2016-10-11,15.638,15.638,15.38,15.481,43026,0
2016-10-12,15.491,15.567,15.462,15.557,53319,0
2016-10-13,15.528,15.64,15.491,15.537,42038,0
2016-10-14,15.629,15.666,15.5,15.557,27912,0
2016-10-17,15.567,15.634,15.471,15.476,34171,0
2016-10-18,15.491,15.593,15.444,15.453,62255,0
2016-10-19,15.453,15.584,15.361,15.557,31748,0
2016-10-20,15.5,15.575,15.427,15.5,37822,0
2016-10-21,15.444,15.508,15.323,15.398,45287,0
2016-10-24,15.426,15.584,15.426,15.435,30031,0
2016-10-25,15.481,15.557,15.398,15.444,54841,0
2016-10-26,15.379,15.725,15.361,15.435,46791,0
2016-10-27,15.491,15.491,15.268,15.333,61836,0
2016-10-28,15.278,15.408,15.278,15.304,44028,0
2016-10-31,15.408,15.408,15.287,15.314,45340,0
2016-11-01,15.314,15.314,15.1,15.175,41657,0
2016-11-02,15.166,15.166,14.962,15.035,90035,0
2016-11-03,15.064,15.064,14.858,14.953,63083,0
2016-11-04,14.953,14.972,14.858,14.877,35025,0
2016-11-07,15.13,15.379,15.092,15.37,50276,0
2016-11-08,15.25,15.268,15.088,15.222,52218,0
2016-11-09,15.147,15.257,15.026,15.166,54181,0
2016-11-10,15.259,15.259,14.885,14.933,78323,0
2016-11-11,15.006,15.006,14.662,14.697,51560,0
2016-11-14,14.606,14.662,14.175,14.354,92635,0
2016-11-15,14.287,14.531,14.232,14.296,79016,0
2016-11-16,14.296,14.484,14.273,14.455,52727,0
2016-11-17,14.437,14.52,14.399,14.465,33891,0
2016-11-18,14.427,14.427,14.251,14.306,40698,0
2016-11-21,14.277,14.503,14.259,14.484,59064,0
2016-11-22,14.596,14.716,14.498,14.689,42638,0
2016-11-23,14.558,14.662,14.522,14.558,27669,0
2016-11-25,14.625,14.895,14.625,14.829,12167,0
2016-11-28,14.839,14.952,14.829,14.829,35636,0
2016-11-29,14.82,14.952,14.783,14.848,27779,0
2016-11-30,14.803,14.933,14.726,14.755,45026,0
2016-12-01,14.689,14.803,14.475,14.544,40699,0
2016-12-02,14.634,14.725,14.558,14.697,28506,0
2016-12-05,14.697,14.779,14.465,14.567,100267,0
2016-12-06,14.713,14.713,14.586,14.615,28937,0
2016-12-07,14.615,14.905,14.596,14.697,80486,0
2016-12-08,14.765,14.856,14.576,14.82,49564,0
2016-12-09,14.783,14.896,14.716,14.875,27867,0
2016-12-12,14.875,14.875,14.765,14.848,43657,0
2016-12-13,14.953,14.998,14.775,14.989,36857,0
2016-12-14,14.914,15.016,14.688,14.688,36004,0
2016-12-15,14.754,14.754,14.632,14.661,53819,0
2016-12-16,14.715,14.952,14.651,14.82,62115,0
2016-12-19,14.829,14.914,14.774,14.803,54736,0
2016-12-20,14.774,14.856,14.67,14.82,71869,0
2016-12-21,14.839,14.895,14.774,14.839,73632,0
2016-12-22,14.856,14.914,14.839,14.839,51368,0
2016-12-23,14.885,14.905,14.811,14.839,23357,0
2016-12-27,14.865,14.914,14.696,14.783,55603,0
2016-12-28,14.856,14.856,14.642,14.688,58771,0
2016-12-29,14.661,14.905,14.661,14.706,104116,0
2016-12-30,14.688,14.82,14.678,14.811,85208,0
2017-01-03,14.793,15.054,14.774,14.972,82528,0
2017-01-04,14.914,15.149,14.914,15.112,54498,0
2017-01-05,15.045,15.186,14.981,15.149,49476,0
2017-01-06,15.158,15.468,15.093,15.234,76305,0
2017-01-09,15.215,15.299,15.158,15.244,49197,0
2017-01-10,15.244,15.328,15.196,15.3,43422,0
2017-01-11,15.282,15.479,15.26,15.405,73410,0
2017-01-12,15.489,15.508,15.338,15.508,40465,0
2017-01-13,15.498,15.584,15.405,15.557,34429,0
2017-01-17,15.557,15.679,15.479,15.63,32289,0
2017-01-18,15.699,15.734,15.593,15.699,25243,0
2017-01-19,15.699,15.699,15.593,15.601,28239,0
2017-01-20,15.611,15.621,15.469,15.621,22657,0
2017-01-23,15.727,15.772,15.679,15.737,26119,0
2017-01-24,15.869,15.869,15.772,15.801,48958,0
2017-01-25,15.85,15.97,15.82,15.85,38715,0
2017-01-26,15.906,15.906,15.784,15.83,20587,0
2017-01-27,15.888,15.953,15.739,15.745,48354,0
2017-01-30,15.82,15.877,15.71,15.82,30421,0
2017-01-31,15.791,15.953,15.791,15.953,54766,0
2017-02-01,15.962,15.962,15.791,15.82,41955,0
2017-02-02,15.898,15.953,15.782,15.84,27059,0
2017-02-03,15.84,15.906,15.801,15.869,42327,0
2017-02-06,15.953,15.987,15.879,15.972,36307,0
2017-02-07,15.953,16.001,15.906,15.906,17597,0
2017-02-08,15.888,15.962,15.869,15.934,28261,0
2017-02-09,15.962,16.19,15.915,16.19,27961,0
2017-02-10,16.049,16.161,16.039,16.106,78967,0
2017-02-13,16.181,16.201,15.933,16.096,68313,0
2017-02-14,16.077,16.133,16.014,16.086,21833,0
2017-02-15,16.106,16.114,15.942,15.99,36773,0
2017-02-16,16.106,16.106,16.025,16.086,13227,0
2017-02-17,16.039,16.058,15.961,15.98,16570,0
2017-02-21,15.99,16.078,15.961,15.961,43421,0
2017-02-22,16,16.161,15.934,16.03,20566,0
2017-02-23,16.077,16.363,16.077,16.239,74115,0
2017-02-24,16.304,16.333,16.268,16.278,37766,0
2017-02-27,16.333,16.382,16.22,16.304,40218,0
2017-02-28,16.391,16.42,16.33,16.363,34514,0
2017-03-01,16.363,16.432,16.286,16.401,29174,0
2017-03-02,16.449,16.515,16.354,16.411,32042,0
2017-03-03,16.421,16.573,16.249,16.295,31183,0
2017-03-06,16.333,16.488,16.26,16.323,39074,0
2017-03-07,16.333,16.441,16.23,16.268,34447,0
2017-03-08,16.211,16.286,16.123,16.123,32223,0
2017-03-09,16.123,16.152,15.99,16.058,29958,0
2017-03-10,16.068,16.106,15.999,16.086,37106,0
2017-03-13,16.123,16.23,16.077,16.133,21571,0
2017-03-14,16.114,16.172,16.039,16.172,18709,0
2017-03-15,16.172,16.432,16.077,16.423,36679,0
2017-03-16,16.498,16.498,16.205,16.374,43605,0
2017-03-17,16.384,16.384,16.192,16.221,32345,0
2017-03-20,16.296,16.317,16.142,16.192,20898,0
2017-03-21,16.221,16.288,16.142,16.172,11092,0
2017-03-22,16.24,16.25,16.149,16.192,18516,0
2017-03-23,16.24,16.315,16.182,16.26,18165,0
2017-03-24,16.269,16.393,16.24,16.355,24199,0
2017-03-27,16.364,16.443,16.221,16.325,37752,0
2017-03-28,16.374,16.388,16.305,16.355,27242,0
2017-03-29,16.403,16.432,16.347,16.393,16612,0
2017-03-30,16.413,16.488,16.393,16.393,30915,0
2017-03-31,16.46,16.527,16.411,16.527,24967,0
2017-04-03,16.488,16.559,16.47,16.556,22648,0
2017-04-04,16.508,16.632,16.508,16.556,33864,0
2017-04-05,16.615,16.749,16.615,16.749,19204,0
2017-04-06,16.739,17.007,16.729,16.853,40581,0
2017-04-07,16.922,17.007,16.873,17.007,47850,0
2017-04-10,17.007,17.007,16.902,16.902,39815,0
2017-04-11,17.027,17.027,16.892,16.932,34900,0
2017-04-12,16.941,16.954,16.764,16.853,23351,0
2017-04-13,16.932,16.978,16.786,16.873,27668,0
2017-04-17,16.912,16.912,16.814,16.902,46095,0
2017-04-18,16.892,16.97,16.814,16.824,25902,0
2017-04-19,16.873,17.036,16.833,16.912,38710,0
2017-04-20,16.853,16.863,16.738,16.814,23609,0
2017-04-21,16.768,16.833,16.709,16.796,35517,0
2017-04-24,16.863,17.017,16.863,16.902,71692,0
2017-04-25,16.988,16.998,16.902,16.941,19895,0
2017-04-26,16.95,16.998,16.932,16.979,18775,0
2017-04-27,16.988,17.027,16.912,16.979,24642,0
2017-04-28,16.97,17.056,16.941,17.046,45611,0
2017-05-01,17.096,17.104,17.023,17.104,25487,0
2017-05-02,17.104,17.114,17.068,17.086,17226,0
2017-05-03,17.114,17.114,16.902,16.922,32526,0
2017-05-04,16.902,16.912,16.728,16.796,27186,0
2017-05-05,16.814,16.853,16.731,16.814,29990,0
2017-05-08,16.882,16.932,16.824,16.932,32562,0
2017-05-09,16.941,16.941,16.833,16.843,30029,0
2017-05-10,16.824,16.891,16.805,16.863,16824,0
2017-05-11,16.927,16.927,16.801,16.801,33497,0
2017-05-12,16.752,16.821,16.693,16.732,45383,0
2017-05-15,16.819,16.819,16.732,16.762,46829,0
2017-05-16,16.809,16.809,16.713,16.732,25966,0
2017-05-17,16.518,16.713,16.412,16.634,72749,0
2017-05-18,16.644,16.721,16.644,16.664,13396,0
2017-05-19,16.683,16.809,16.683,16.762,33273,0
2017-05-22,16.858,16.887,16.791,16.887,23160,0
2017-05-23,16.809,16.976,16.809,16.927,25812,0
2017-05-24,16.936,16.942,16.868,16.907,30538,0
2017-05-25,16.907,16.994,16.809,16.936,42093,0
2017-05-26,16.956,17.013,16.913,16.917,30178,0
2017-05-30,16.927,17.033,16.897,17.033,19440,0
2017-05-31,17.131,17.131,17.013,17.062,40528,0
2017-06-01,17.111,17.111,16.994,17.023,32730,0
2017-06-02,17.072,17.136,16.994,17.092,33786,0
2017-06-05,17.189,17.189,17.095,17.179,30194,0
2017-06-06,17.17,17.189,17.091,17.17,17523,0
2017-06-07,17.17,17.179,17.082,17.179,20173,0
2017-06-08,17.197,17.197,17.023,17.023,19515,0
2017-06-09,17.042,17.057,16.994,17.033,19718,0
2017-06-12,16.994,17.033,16.946,16.956,27855,0
2017-06-13,17.028,17.107,17.009,17.088,37037,0
2017-06-14,17.107,17.156,17.077,17.127,31664,0
2017-06-15,17.107,17.107,16.989,17.088,24824,0
2017-06-16,17.028,17.137,17.028,17.098,13681,0
2017-06-19,17.127,17.204,17.058,17.107,39869,0
2017-06-20,17.098,17.099,16.98,17.018,43309,0
2017-06-21,16.971,17.038,16.932,16.932,48681,0
2017-06-22,16.932,17.098,16.922,17.058,27340,0
2017-06-23,16.98,17.098,16.951,17.028,31826,0
2017-06-26,17.088,17.224,17.088,17.156,29326,0
2017-06-27,17.156,17.16,16.971,17.048,63719,0
2017-06-28,17.068,17.273,17.068,17.244,38242,0
2017-06-29,17.156,17.204,16.98,17.028,53001,0
2017-06-30,17.117,17.234,17.038,17.194,32249,0
2017-07-03,17.166,17.234,17.127,17.194,25468,0
2017-07-05,17.254,17.264,17.107,17.175,28269,0
2017-07-06,17.127,17.204,17.098,17.194,29999,0
2017-07-07,17.234,17.351,17.175,17.351,51402,0
2017-07-10,17.342,17.342,17.166,17.273,33073,0
2017-07-11,17.234,17.322,17.204,17.234,34503,0
2017-07-12,17.273,17.352,17.244,17.303,32572,0
2017-07-13,17.333,17.43,17.303,17.411,34866,0
2017-07-14,17.45,17.578,17.381,17.46,31815,0
2017-07-17,17.558,17.617,17.5,17.578,45064,0
2017-07-18,17.578,17.667,17.503,17.617,51668,0
2017-07-19,17.607,17.941,17.562,17.667,46054,0
2017-07-20,17.716,17.864,17.568,17.814,39416,0
2017-07-21,17.804,17.824,17.607,17.607,37007,0
2017-07-24,17.707,17.726,17.52,17.53,17326,0
2017-07-25,17.607,17.697,17.549,17.697,16716,0
2017-07-26,17.794,17.794,17.678,17.764,25765,0
2017-07-27,17.864,17.893,17.735,17.834,39404,0
2017-07-28,17.844,17.844,17.716,17.814,32914,0
2017-07-31,17.894,17.894,17.718,17.745,24690,0
2017-08-01,17.941,18.188,17.755,17.941,62971,0
2017-08-02,17.921,18.168,17.854,18.161,44760,0
2017-08-03,18.208,18.512,18.041,18.512,32573,0
2017-08-04,18.621,18.621,18.15,18.295,50309,0
2017-08-07,18.295,18.611,18.288,18.512,41972,0
2017-08-08,18.679,18.679,18.198,18.208,42125,0
2017-08-09,18.295,18.572,18.188,18.198,22001,0
2017-08-10,18.128,18.335,17.894,18.001,54692,0
2017-08-11,18.307,18.337,17.883,18.031,35130,0
2017-08-14,18.109,18.189,18.061,18.127,20702,0
2017-08-15,18.179,18.179,17.883,17.912,28510,0
2017-08-16,17.941,18.129,17.833,17.912,20691,0
2017-08-17,17.912,17.981,17.715,17.734,32667,0
2017-08-18,17.744,17.981,17.715,17.921,49453,0
2017-08-21,17.873,17.951,17.773,17.793,20954,0
2017-08-22,17.813,17.941,17.724,17.893,39705,0
2017-08-23,17.863,17.971,17.803,17.912,32266,0
2017-08-24,17.843,17.873,17.724,17.793,46391,0
2017-08-25,17.793,17.883,17.734,17.793,32141,0
2017-08-28,17.833,17.833,17.715,17.773,19401,0
2017-08-29,17.773,17.893,17.744,17.823,36062,0
2017-08-30,17.873,17.873,17.763,17.853,23151,0
2017-08-31,18.071,18.071,17.887,17.991,19289,0
2017-09-01,18.129,18.129,17.982,18.001,25714,0
2017-09-05,17.991,18.179,17.981,17.991,29262,0
2017-09-06,17.981,18.189,17.981,18.169,18075,0
2017-09-07,18.596,18.639,18.258,18.398,50811,0
2017-09-08,18.328,18.437,18.08,18.08,31369,0
2017-09-11,18.209,18.209,18.05,18.089,33272,0
2017-09-12,18.139,18.348,17.96,17.98,52392,0
2017-09-13,17.98,17.99,17.791,17.901,128933,0
2017-09-14,17.901,17.901,17.742,17.851,73304,0
2017-09-15,17.841,17.851,17.563,17.801,178173,0
2017-09-18,17.831,17.93,17.632,17.652,175603,0
2017-09-19,17.662,17.98,17.662,17.752,156111,0
2017-09-20,17.821,17.881,17.662,17.672,62264,0
2017-09-21,17.732,17.791,17.652,17.652,78525,0
2017-09-22,17.612,17.791,17.612,17.692,66049,0
2017-09-25,17.821,17.892,17.692,17.781,43212,0
2017-09-26,17.781,17.861,17.732,17.742,96014,0
2017-09-27,17.851,17.851,17.702,17.732,58933,0
2017-09-28,17.851,17.851,17.742,17.831,66821,0
2017-09-29,17.911,17.916,17.801,17.881,62338,0
2017-10-02,18.03,18.03,17.891,17.96,51034,0
2017-10-03,18.02,18.08,17.96,18.08,85069,0
2017-10-04,18.06,18.07,17.95,18.02,80422,0
2017-10-05,18.07,18.08,17.97,17.98,53384,0
2017-10-06,18.05,18.07,17.891,17.98,86924,0
2017-10-09,17.95,17.95,17.811,17.891,82242,0
2017-10-10,17.841,17.911,17.801,17.881,92888,0
2017-10-11,17.891,18,17.861,18,79902,0
2017-10-12,17.95,17.97,17.91,17.93,57744,0
2017-10-13,17.98,17.9967,17.85,17.95,87704,0
2017-10-16,17.87,17.9949,17.87,17.93,56889,0
2017-10-17,17.91,18,17.85,17.95,93296,0
2017-10-18,17.97,17.9899,17.88,17.91,51175,0
2017-10-19,17.96,17.98,17.87,17.92,69236,0
2017-10-20,17.95,17.96,17.82,17.84,98657,0
2017-10-23,17.88,17.97,17.75,17.77,69981,0
2017-10-24,17.82,17.9,17.75,17.84,66939,0
2017-10-25,17.75,17.7658,17.53,17.65,72515,0
2017-10-26,17.62,17.73,17.59,17.59,63650,0
2017-10-27,17.74,17.91,17.7163,17.82,226733,0
2017-10-30,17.85,18,17.84,17.98,107364,0
2017-10-31,18.02,18.05,17.94,18.02,92469,0
2017-11-01,18.1,18.15,18.0395,18.09,65283,0
2017-11-02,18.14,18.14,17.9501,17.97,42960,0
2017-11-03,17.99,17.99,17.77,17.87,83277,0
2017-11-06,17.82,18.0701,17.78,18.01,70418,0
2017-11-07,18.04,18.04,17.82,17.9,41319,0
2017-11-08,17.83,18,17.83,17.95,34586,0
2017-11-09,17.98,18.0336,17.85,17.99,37756,0
2017-11-10,17.98,17.98,17.72,17.81,63707,0
