Date,Open,High,Low,Close,Volume,OpenInt
2012-10-03,9.3683,10.151,9.1399,9.3683,4105990,0
2012-10-04,9.538,9.794,9.4539,9.606,231107,0
2012-10-05,9.606,9.659,9.385,9.385,71040,0
2012-10-08,9.4539,9.566,8.943,9.1639,138551,0
2012-10-09,9.1553,9.1553,8.653,8.8741,187566,0
2012-10-10,9.1054,9.1054,8.8573,8.8573,83437,0
2012-10-11,8.8573,8.9344,8.7299,8.8573,67889,0
2012-10-12,8.8153,8.9928,8.7299,8.926,38806,0
2012-10-15,8.943,8.9768,8.8331,8.943,19022,0
2012-10-16,8.943,9.0779,8.8331,8.8398,62815,0
2012-10-17,8.6703,8.9094,8.5599,8.8835,61149,0
2012-10-18,8.7804,9.4026,8.7804,9.385,60109,0
2012-10-19,9.3683,9.3683,9.284,9.3418,14443,0
2012-10-22,9.284,9.284,9.1224,9.1224,9077,0
2012-10-23,9.0712,9.1898,8.8153,9.0779,119285,0
2012-10-24,9.0779,9.2753,8.943,9.1399,14501,0
2012-10-25,9.1976,9.1976,8.9001,9.0369,14501,0
2012-10-26,8.9843,9.1129,8.9843,9.1129,4697,0
2012-10-31,9.4123,9.614,9.0284,9.3595,44964,0
2012-11-01,9.4213,9.761,9.1976,9.566,226894,0
2012-11-02,9.794,9.828,9.4965,9.651,27919,0
2012-11-05,9.566,9.779,9.4965,9.779,21725,0
2012-11-06,9.898,9.898,9.521,9.753,12212,0
2012-11-07,9.599,9.77,9.599,9.623,5694,0
2012-11-08,9.4026,9.889,9.4026,9.889,7386,0
2012-11-09,9.787,9.82,9.753,9.794,10333,0
2012-11-12,9.59,9.794,9.4965,9.669,23434,0
2012-11-13,9.4698,9.854,9.3261,9.854,12107,0
2012-11-14,9.753,9.753,9.4777,9.4777,7504,0
2012-11-15,9.538,9.538,9.3683,9.4123,2963,0
2012-11-16,9.3938,9.4539,9.3683,9.4539,15263,0
2012-11-19,9.4302,9.4381,9.3683,9.4123,19938,0
2012-11-20,9.4777,9.854,9.3683,9.538,50932,0
2012-11-21,9.623,9.794,9.582,9.669,12510,0
2012-11-23,9.623,9.651,9.447,9.651,351,0
2012-11-26,9.707,9.707,9.447,9.447,104380,0
2012-11-27,9.3595,9.641,9.3595,9.3761,35636,0
2012-11-28,9.3683,9.4026,9.3683,9.3683,2559,0
2012-11-29,9.3683,9.4609,9.3683,9.3683,8186,0
2012-11-30,9.3683,9.59,9.3683,9.59,52298,0
2012-12-03,9.691,9.803,9.623,9.803,16230,0
2012-12-04,9.794,9.794,9.505,9.733,14382,0
2012-12-05,9.716,9.716,9.3761,9.4026,5519,0
2012-12-06,9.3761,9.447,9.3683,9.3938,5273,0
2012-12-07,9.4777,9.505,9.3683,9.3683,4347,0
2012-12-10,9.385,9.4302,9.3683,9.3938,6122,0
2012-12-11,9.4123,9.4123,8.705,9.3683,1995,0
2012-12-12,9.3683,9.4302,9.3683,9.3761,5637,0
2012-12-13,9.3683,9.4609,9.3683,9.4539,5079,0
2012-12-14,9.4777,10.264,9.4777,10.171,25474,0
2012-12-17,10.117,10.136,9.659,9.669,8276,0
2012-12-18,9.685,9.879,9.685,9.879,31820,0
2012-12-19,9.82,9.938,9.82,9.879,6105,0
2012-12-20,9.898,9.965,9.794,9.938,14772,0
2012-12-21,9.898,9.984,9.898,9.984,821,0
2012-12-24,9.947,9.956,9.92,9.956,589,0
2012-12-26,9.984,10.127,9.956,10.127,1762,0
2012-12-27,10.127,10.849,10.127,10.273,20313,0
2012-12-28,10.217,10.254,10.161,10.226,47429,0
2012-12-31,10.244,10.483,10.244,10.448,14704,0
2013-01-02,10.885,11.422,10.432,10.689,55844,0
2013-01-03,10.576,10.733,10.32,10.733,26183,0
2013-01-04,10.782,11.013,10.483,10.866,15776,0
2013-01-07,10.791,11.301,10.791,11.301,28180,0
2013-01-08,11.301,11.709,11.301,11.497,32037,0
2013-01-09,11.422,11.422,10.986,11.242,12868,0
2013-01-10,11.2,11.2,11.039,11.071,4652,0
2013-01-11,11.056,11.277,11.03,11.056,25376,0
2013-01-14,11.071,11.149,10.885,10.977,14160,0
2013-01-15,10.968,11.063,10.945,11.004,7551,0
2013-01-16,10.968,10.968,10.528,10.808,42798,0
2013-01-17,10.772,10.904,10.689,10.765,27974,0
2013-01-18,10.733,10.818,10.448,10.808,32053,0
2013-01-22,10.733,11.14,10.733,11.14,27672,0
2013-01-23,11.06,11.3,10.973,11.188,42888,0
2013-01-24,11.153,11.216,10.99,10.999,28438,0
2013-01-25,11.06,11.395,10.613,11.009,41012,0
2013-01-28,10.964,11.17,10.94,11.076,11431,0
2013-01-29,11.096,11.316,11.096,11.153,19795,0
2013-01-30,11.197,11.197,10.99,11.086,11265,0
2013-01-31,11.137,11.153,11.06,11.076,14684,0
2013-02-01,11.112,11.446,11.076,11.197,29720,0
2013-02-04,11.153,11.197,11.153,11.197,641,0
2013-02-05,11.146,11.249,10.879,11.179,203928,0
2013-02-06,11.179,11.61,11.096,11.556,17288,0
2013-02-07,11.601,11.747,11.352,11.352,11126,0
2013-02-08,11.446,11.72,11.276,11.276,48364,0
2013-02-11,11.316,11.412,11.197,11.197,24028,0
2013-02-12,11.24,11.662,11.24,11.507,6499,0
2013-02-13,11.547,11.925,11.472,11.84,156615,0
2013-02-14,11.798,11.798,11.694,11.738,55252,0
2013-02-15,11.747,11.885,11.586,11.782,109957,0
2013-02-19,11.849,12.345,11.626,12.099,44437,0
2013-02-20,12.08,12.251,11.953,11.995,14038,0
2013-02-21,11.963,11.963,11.859,11.859,10082,0
2013-02-22,11.867,11.867,11.586,11.61,2853,0
2013-02-25,11.626,11.643,11.24,11.343,34231,0
2013-02-26,11.343,11.446,11.308,11.308,6317,0
2013-02-27,11.24,11.747,11.137,11.316,31187,0
2013-02-28,11.208,11.208,11.208,11.208,117,0
2013-03-01,11.276,11.437,10.973,11.437,9598,0
2013-03-04,11.576,11.885,11.472,11.593,14918,0
2013-03-05,11.925,11.925,11.369,11.593,10787,0
2013-03-06,11.55,11.63,11.189,11.25,42952,0
2013-03-07,11.207,11.369,10.32,11.369,57927,0
2013-03-08,11.316,11.593,11.308,11.49,5673,0
2013-03-11,11.601,11.885,11.385,11.662,7719,0
2013-03-12,11.765,12.183,11.497,11.97,56218,0
2013-03-13,12.021,12.606,12.021,12.529,11654,0
2013-03-14,12.655,13.034,12.597,12.981,11986,0
2013-03-15,13.102,13.497,13.102,13.377,13036,0
2013-03-18,13.343,14.037,12.681,13.187,97473,0
2013-03-19,13.187,13.436,13.092,13.316,7150,0
2013-03-20,13.316,13.857,13.3,13.608,84432,0
2013-03-21,13.643,13.72,13.197,13.231,12810,0
2013-03-22,13.209,13.296,13.133,13.133,7378,0
2013-03-25,12.957,13.137,12.792,13.137,32199,0
2013-03-26,12.957,13.513,12.957,13.513,10492,0
2013-03-27,13.29,13.558,13.024,13.171,56231,0
2013-03-28,12.957,13.436,12.87,13.29,34456,0
2013-04-01,13.343,13.842,13.239,13.703,55341,0
2013-04-02,13.685,14.072,13.597,13.71,35086,0
2013-04-03,13.377,13.738,13.308,13.677,57251,0
2013-04-04,13.425,13.806,13.425,13.806,72501,0
2013-04-05,13.296,13.77,13.296,13.478,58108,0
2013-04-08,13.564,13.806,13.296,13.511,17371,0
2013-04-09,13.685,13.778,13.133,13.383,24028,0
2013-04-10,13.088,13.659,13.088,13.296,30891,0
2013-04-11,13.331,13.433,13.219,13.228,12305,0
2013-04-12,13.096,13.358,13.096,13.296,8886,0
2013-04-15,13.244,13.287,13.048,13.071,24392,0
2013-04-16,13.184,13.398,12.543,13.184,40562,0
2013-04-17,13.219,13.597,12.76,13.597,53871,0
2013-04-18,13.737,14.176,13.028,13.166,17040,0
2013-04-19,13.209,13.433,13.166,13.331,5649,0
2013-04-22,13.252,13.676,13.209,13.546,11070,0
2013-04-23,13.606,13.969,13.469,13.969,4290,0
2013-04-24,13.874,14.167,13.814,14.03,29432,0
2013-04-25,14.167,15.066,13.874,14.677,157080,0
2013-04-26,14.798,14.988,14.729,14.851,6743,0
2013-04-29,15.066,15.765,14.78,15.454,213965,0
2013-04-30,15.55,15.693,14.673,15.274,65541,0
2013-05-01,15.126,15.343,15.032,15.179,53421,0
2013-05-02,15.098,15.108,14.686,14.988,30694,0
2013-05-03,15.171,15.444,14.981,15.032,179141,0
2013-05-06,15.171,16.283,15.171,16.283,11312,0
2013-05-07,16.406,16.406,15.963,16.283,59336,0
2013-05-08,16.145,16.406,15.8,16.026,38789,0
2013-05-09,15.755,15.929,15.308,15.705,33741,0
2013-05-10,15.644,15.671,15.376,15.541,8312,0
2013-05-13,15.385,15.385,14.176,15.385,48645,0
2013-05-14,15.265,15.326,14.831,14.892,60544,0
2013-05-15,14.901,15.004,14.798,14.851,47574,0
2013-05-16,14.851,14.86,14.658,14.841,25384,0
2013-05-17,14.841,14.928,14.619,14.928,51255,0
2013-05-20,14.936,15.298,14.512,14.695,127622,0
2013-05-21,14.677,14.928,14.478,14.86,54922,0
2013-05-22,14.936,14.981,14.686,14.815,75436,0
2013-05-23,14.72,14.798,14.592,14.651,69045,0
2013-05-24,14.667,14.695,14.521,14.634,24568,0
2013-05-28,14.851,14.851,14.512,14.583,70009,0
2013-05-29,14.624,14.691,14.517,14.673,55369,0
2013-05-30,14.677,14.677,14.548,14.565,67975,0
2013-05-31,14.596,14.664,14.424,14.491,44213,0
2013-06-03,14.401,14.556,14.297,14.436,23766,0
2013-06-04,14.42,14.642,14.167,14.176,47289,0
2013-06-05,14.203,14.261,14.099,14.141,7638,0
2013-06-06,14.072,14.082,13.814,13.952,10003,0
2013-06-07,13.942,14.245,13.9,14.245,86630,0
2013-06-10,14.307,14.334,14.072,14.261,59236,0
2013-06-11,14.245,14.374,14.15,14.245,79594,0
2013-06-12,14.357,14.463,14.245,14.288,122610,0
2013-06-13,14.324,14.41,14.15,14.186,107247,0
2013-06-14,14.288,14.334,14.239,14.315,106054,0
2013-06-17,14.22,14.34,13.89,14.245,68376,0
2013-06-18,14.324,14.334,14.125,14.271,41561,0
2013-06-19,14.245,14.245,14.056,14.09,4480,0
2013-06-20,13.995,14.167,13.91,14.005,25474,0
2013-06-21,14.125,14.158,13.814,13.9,31736,0
2013-06-24,13.814,13.814,13.597,13.606,20255,0
2013-06-25,13.737,13.911,13.728,13.814,39188,0
2013-06-26,13.814,14.158,13.796,13.969,28757,0
2013-06-27,14.065,14.072,13.822,13.969,201027,0
2013-06-28,14.021,14.03,13.676,13.685,47733,0
2013-07-01,13.814,13.962,13.175,13.407,74310,0
2013-07-02,13.477,13.596,13.423,13.596,22742,0
2013-07-03,13.545,13.596,13.509,13.509,15191,0
2013-07-05,13.517,13.997,13.423,13.987,59710,0
2013-07-08,13.987,14.015,13.891,14.007,123265,0
2013-07-09,13.97,14.152,13.901,14.074,32535,0
2013-07-10,14.126,14.283,14.084,14.179,115110,0
2013-07-11,14.255,14.525,14.189,14.482,92119,0
2013-07-12,14.535,14.587,14.386,14.424,17493,0
2013-07-15,14.371,14.378,14.328,14.337,48544,0
2013-07-16,14.318,14.5,14.318,14.5,36100,0
2013-07-17,14.587,14.587,14.405,14.535,43498,0
2013-07-18,14.545,14.727,14.491,14.673,59147,0
2013-07-19,14.7,14.717,14.491,14.64,54851,0
2013-07-22,14.517,14.805,14.152,14.395,47328,0
2013-07-23,14.458,14.63,14.378,14.525,12296,0
2013-07-24,14.508,14.762,14.508,14.606,29635,0
2013-07-25,14.441,14.552,14.441,14.552,4218,0
2013-07-26,14.561,14.77,14.545,14.682,20499,0
2013-07-29,14.708,14.848,14.708,14.779,26227,0
2013-07-30,14.762,15.446,14.727,15.24,62966,0
2013-07-31,15.02,15.21,14.821,14.971,62999,0
2013-08-01,14.9,15.02,14.63,15.01,41101,0
2013-08-02,14.89,14.89,14.664,14.664,9426,0
2013-08-05,14.717,15.02,14.682,14.963,54696,0
2013-08-06,14.867,15.083,14.744,14.882,59286,0
2013-08-07,14.838,14.838,14.727,14.786,45211,0
2013-08-08,14.89,14.963,14.848,14.89,35743,0
2013-08-09,14.963,14.995,14.9,14.934,60777,0
2013-08-12,14.971,15.02,14.916,14.987,94265,0
2013-08-13,14.283,15.02,14.24,15.01,110751,0
2013-08-14,15.02,15.02,14.812,15.003,102042,0
2013-08-15,14.995,14.995,14.821,14.9,117136,0
2013-08-16,14.828,14.934,14.828,14.916,44842,0
2013-08-19,14.857,14.925,14.821,14.867,57685,0
2013-08-20,14.875,15.256,14.857,14.867,418809,0
2013-08-21,14.916,14.934,14.812,14.828,10479,0
2013-08-22,14.857,15.02,14.727,14.875,64281,0
2013-08-23,14.995,15.01,14.753,14.934,43060,0
2013-08-26,14.9,14.963,14.708,14.963,93349,0
2013-08-27,14.848,14.987,14.77,14.848,121747,0
2013-08-28,14.805,14.916,14.655,14.812,769610,0
2013-08-29,14.717,14.867,14.578,14.648,73110,0
2013-08-30,14.717,14.882,14.673,14.717,19416,0
2013-09-03,14.717,14.89,14.655,14.691,48442,0
2013-09-04,14.664,14.89,14.458,14.89,28608,0
2013-09-05,14.821,14.882,14.727,14.786,281526,0
2013-09-06,14.786,14.882,14.762,14.848,167019,0
2013-09-09,14.944,15.02,14.77,14.934,59322,0
2013-09-10,14.934,14.995,14.762,14.995,15815,0
2013-09-11,14.987,15.02,14.812,14.934,41009,0
2013-09-12,15.003,15.003,14.77,14.848,45241,0
2013-09-13,14.828,14.828,14.727,14.762,6176,0
2013-09-16,14.882,14.882,14.414,14.414,23092,0
2013-09-17,14.414,14.458,14.344,14.351,4011,0
2013-09-18,14.414,14.673,14.283,14.458,23755,0
2013-09-19,14.371,14.535,14.24,14.405,23981,0
2013-09-20,14.189,14.395,14.189,14.395,17237,0
2013-09-23,14.24,14.458,14.198,14.449,41251,0
2013-09-24,14.491,14.491,14.17,14.328,89488,0
2013-09-25,14.102,14.414,14.102,14.371,39339,0
2013-09-26,14.31,14.337,14.023,14.134,18925,0
2013-09-27,14.015,14.015,13.763,13.875,9253,0
2013-09-30,13.901,14.015,13.843,13.875,69067,0
2013-10-01,13.929,14.491,13.929,14.474,387089,0
2013-10-02,14.337,14.673,14.152,14.405,66781,0
2013-10-03,14.466,14.934,14.466,14.735,48583,0
2013-10-04,14.708,14.953,14.525,14.875,70980,0
2013-10-07,14.821,14.987,14.64,14.664,47356,0
2013-10-08,14.762,14.762,14.63,14.648,23818,0
2013-10-09,14.727,14.786,14.596,14.77,208725,0
2013-10-10,14.925,15.2,14.821,15.065,147389,0
2013-10-11,15.048,15.326,14.838,15.29,29135,0
2013-10-14,15.326,15.508,15.135,15.446,133324,0
2013-10-15,15.318,15.491,15.318,15.429,483470,0
2013-10-16,15.487,15.88,15.478,15.68,145960,0
2013-10-17,15.652,15.809,15.582,15.625,254463,0
2013-10-18,15.539,16.02,15.503,15.737,71084,0
2013-10-21,15.835,15.844,15.728,15.844,15988,0
2013-10-22,15.913,15.966,15.793,15.931,12432,0
2013-10-23,15.793,16.203,15.765,16.105,21490,0
2013-10-24,16.045,16.072,15.938,16.002,18577,0
2013-10-25,15.948,16.105,15.896,16.054,197874,0
2013-10-28,16.141,16.315,15.966,16.045,12090,0
2013-10-29,15.948,16.193,15.844,16.193,37754,0
2013-10-30,16.097,16.105,15.844,15.923,22928,0
2013-10-31,15.931,16.253,15.705,16.08,30584,0
2013-11-01,16.193,16.657,15.938,16.587,49320,0
2013-11-04,16.639,16.803,16.307,16.717,96710,0
2013-11-05,16.849,16.849,16.479,16.578,15816,0
2013-11-06,16.762,16.762,16.438,16.438,12952,0
2013-11-07,16.479,16.647,16.358,16.472,88388,0
2013-11-08,16.569,16.717,16.448,16.717,12263,0
2013-11-11,16.794,16.794,16.587,16.595,17410,0
2013-11-12,16.489,16.753,16.479,16.587,1496987,0
2013-11-13,16.595,16.812,16.569,16.812,46174,0
2013-11-14,16.561,16.587,15.407,15.503,33916,0
2013-11-15,15.363,15.737,15.278,15.417,41782,0
2013-11-18,15.338,15.809,15.294,15.747,45949,0
2013-11-19,15.755,15.817,15.652,15.728,78462,0
2013-11-20,15.784,15.793,15.539,15.697,160109,0
2013-11-21,15.775,15.888,15.582,15.765,204373,0
2013-11-22,15.713,15.737,15.563,15.713,92491,0
2013-11-25,15.826,15.844,15.563,15.755,101336,0
2013-11-26,15.844,16.149,15.844,16.011,129350,0
2013-11-27,16.054,16.123,15.956,15.966,40430,0
2013-11-29,16.02,16.604,16.02,16.386,46178,0
2013-12-02,16.42,16.42,15.817,16.002,399260,0
2013-12-03,16.002,16.03,15.784,15.844,121586,0
2013-12-04,15.801,16.063,15.713,15.938,80510,0
2013-12-05,16.105,16.175,15.844,15.948,167367,0
2013-12-06,16.175,16.175,15.888,16.113,105909,0
2013-12-09,15.938,16.42,15.938,16.323,10660,0
2013-12-10,16.386,16.717,16.262,16.664,618988,0
2013-12-11,16.785,16.832,16.543,16.553,38877,0
2013-12-12,16.611,16.743,16.472,16.708,53982,0
2013-12-13,16.962,16.962,16.657,16.785,35024,0
2013-12-16,17.006,17.128,16.785,16.953,76948,0
2013-12-17,17.11,17.198,17.022,17.101,30380,0
2013-12-18,17.066,17.302,16.917,17.232,35108,0
2013-12-19,17.294,17.319,17.118,17.267,19822,0
2013-12-20,17.391,17.713,17.198,17.668,396206,0
2013-12-23,17.799,18.472,17.45,17.633,94370,0
2013-12-24,17.713,17.736,17.521,17.736,20590,0
2013-12-26,17.641,18.104,17.641,17.983,19904,0
2013-12-27,17.869,18.069,17.641,17.721,44872,0
2013-12-30,18.002,18.114,17.677,18.002,48194,0
2013-12-31,18.175,18.341,17.983,18.209,92778,0
2014-01-02,18.079,18.741,18.044,18.603,65591,0
2014-01-03,18.525,19.248,18.525,19.013,117158,0
2014-01-06,18.986,19.17,18.603,18.621,74010,0
2014-01-07,18.603,18.839,18.463,18.506,184634,0
2014-01-08,18.445,18.7,18.357,18.487,53976,0
2014-01-09,18.316,18.63,18.268,18.496,76305,0
2014-01-10,18.332,18.864,18.219,18.603,351454,0
2014-01-13,18.708,18.769,18.019,18.551,159198,0
2014-01-14,18.613,18.864,18.534,18.63,71213,0
2014-01-15,18.7,18.803,18.534,18.69,168888,0
2014-01-16,18.682,18.715,18.332,18.496,38827,0
2014-01-17,18.41,18.724,18.175,18.542,53280,0
2014-01-21,18.445,19.005,18.261,18.733,404605,0
2014-01-22,18.736,18.844,18.49,18.728,80852,0
2014-01-23,18.719,18.764,18.423,18.52,53743,0
2014-01-24,18.475,18.562,18.24,18.423,515716,0
2014-01-27,18.369,18.932,18.29,18.3,132701,0
2014-01-28,18.386,18.52,17.993,18.413,394882,0
2014-01-29,18.475,18.932,18.413,18.711,199722,0
2014-01-30,18.835,18.835,18.3,18.386,148819,0
2014-01-31,18.24,18.704,18.09,18.36,49103,0
2014-02-03,18.441,18.555,17.924,18.151,236509,0
2014-02-04,18.185,18.24,17.696,17.799,74585,0
2014-02-05,17.774,17.984,17.273,17.398,39776,0
2014-02-06,17.503,17.608,17.072,17.239,66052,0
2014-02-07,17.229,17.966,17.15,17.649,42567,0
2014-02-10,17.696,17.827,17.485,17.827,26469,0
2014-02-11,17.818,18.529,17.818,18.423,363069,0
2014-02-12,18.413,18.852,18.193,18.352,29121,0
2014-02-13,18.441,18.641,18.281,18.406,41349,0
2014-02-14,18.51,18.798,18.378,18.483,31181,0
2014-02-18,18.52,18.755,18.335,18.483,18282,0
2014-02-19,18.203,18.719,18.203,18.369,23503,0
2014-02-20,18.369,19.063,18.36,18.975,39410,0
2014-02-21,19.229,19.229,18.798,18.913,12298,0
2014-02-24,18.887,19.071,18.633,18.852,43531,0
2014-02-25,18.895,19.018,18.615,18.615,11507,0
2014-02-26,18.704,18.844,17.984,18.221,51232,0
2014-02-27,18.271,18.529,17.721,17.932,41884,0
2014-02-28,17.879,18.151,17.413,17.494,62622,0
2014-03-03,17.43,17.43,16.914,17.064,75399,0
2014-03-04,17.142,17.633,16.712,17.034,48826,0
2014-03-05,16.959,17.177,16.547,16.668,54889,0
2014-03-06,16.775,17.265,16.45,16.798,91180,0
2014-03-07,16.798,17.283,16.607,16.968,52182,0
2014-03-10,17.011,17.467,17.011,17.371,16581,0
2014-03-11,17.334,17.527,17.317,17.439,20104,0
2014-03-12,17.458,17.52,17.229,17.398,6993,0
2014-03-13,17.448,17.527,17.3,17.3,11455,0
2014-03-14,17.342,17.527,17.034,17.107,32985,0
2014-03-17,17.248,17.458,16.904,17.229,31414,0
2014-03-18,17.229,17.398,16.933,16.941,33505,0
2014-03-19,16.941,17.125,16.739,16.853,33683,0
2014-03-20,16.66,16.782,16.476,16.66,69553,0
2014-03-21,16.686,17.142,16.686,16.914,55922,0
2014-03-24,16.817,17.177,16.817,17.003,46891,0
2014-03-25,17.256,17.52,16.923,17.099,131080,0
2014-03-26,17.142,17.142,16.904,17.027,10037,0
2014-03-27,17.064,17.292,17.027,17.125,52084,0
2014-03-28,17.034,17.342,17.034,17.273,12303,0
2014-03-31,17.229,17.334,17.099,17.168,30855,0
2014-04-01,17.142,17.696,17.142,17.371,38494,0
2014-04-02,17.406,17.485,17.018,17.458,148373,0
2014-04-03,17.317,17.713,17.168,17.625,81382,0
2014-04-04,17.755,17.755,17.406,17.503,47099,0
2014-04-07,17.535,17.57,17.117,17.503,24327,0
2014-04-08,17.265,17.721,17.107,17.43,45835,0
2014-04-09,17.381,17.617,17.265,17.265,15495,0
2014-04-10,17.361,17.617,17.325,17.398,6195,0
2014-04-11,17.117,17.58,17.018,17.186,33138,0
2014-04-14,17.265,17.555,17.265,17.476,13227,0
2014-04-15,17.702,17.825,17.558,17.567,7648,0
2014-04-16,17.734,17.884,17.345,17.604,39121,0
2014-04-17,17.622,17.921,17.622,17.884,45930,0
2014-04-21,17.938,18.052,17.717,17.876,23089,0
2014-04-22,17.973,18.239,17.973,18.061,26342,0
2014-04-23,18.159,18.352,17.858,18.061,23810,0
2014-04-24,18.104,18.159,17.84,17.929,10194,0
2014-04-25,18.184,18.184,17.402,17.884,25795,0
2014-04-28,18.008,18.018,17.515,17.664,11765,0
2014-04-29,17.711,17.955,17.268,17.614,14761,0
2014-04-30,17.515,17.692,17.393,17.402,60129,0
2014-05-01,17.463,17.973,17.417,17.622,28155,0
2014-05-02,17.702,17.964,17.498,17.576,29399,0
2014-05-05,17.945,17.945,17.453,17.586,89390,0
2014-05-06,17.498,17.789,17.498,17.567,61712,0
2014-05-07,17.54,17.725,17.498,17.595,21990,0
2014-05-08,16.74,17.18,16.696,16.776,326290,0
2014-05-09,16.838,16.838,15.605,15.665,180863,0
2014-05-12,15.605,15.936,14.898,15.868,207531,0
2014-05-13,15.815,16.317,15.815,16.052,39383,0
2014-05-14,16.538,16.66,16.317,16.643,170792,0
2014-05-15,16.66,16.696,16.388,16.45,75975,0
2014-05-16,16.45,16.59,16.23,16.414,19073,0
2014-05-19,16.359,16.43,16.009,16.246,47544,0
2014-05-20,16.079,16.43,16.079,16.351,32374,0
2014-05-21,16.643,16.66,16.246,16.343,17256,0
2014-05-22,16.212,16.633,16.212,16.359,27607,0
2014-05-23,16.44,16.722,16.253,16.369,22291,0
2014-05-27,16.309,16.607,16.3,16.388,27683,0
2014-05-28,16.282,16.414,16.262,16.335,17057,0
2014-05-29,16.633,16.951,16.309,16.369,33990,0
2014-05-30,16.378,16.74,16.378,16.582,46797,0
2014-06-02,16.643,16.696,16.193,16.22,22516,0
2014-06-03,16.23,16.5,16.105,16.123,53687,0
2014-06-04,16.185,16.476,16.123,16.476,62704,0
2014-06-05,16.476,16.74,16.317,16.378,18276,0
2014-06-06,16.378,16.74,16.325,16.538,26080,0
2014-06-09,16.547,16.643,16.238,16.388,39237,0
2014-06-10,16.343,16.73,16.317,16.582,49146,0
2014-06-11,16.44,16.722,16.43,16.528,14585,0
2014-06-12,16.509,16.767,16.388,16.483,25507,0
2014-06-13,16.582,16.59,16.388,16.565,8056,0
2014-06-16,16.528,16.528,16.097,16.203,14422,0
2014-06-17,16.088,16.238,15.761,15.973,31563,0
2014-06-18,15.878,16.034,15.605,15.902,25596,0
2014-06-19,15.831,16.097,15.771,15.991,42081,0
2014-06-20,16.043,16.23,15.964,16.158,39463,0
2014-06-23,16.168,16.776,16.168,16.722,36271,0
2014-06-24,16.652,16.809,16.493,16.73,19611,0
2014-06-25,16.652,17.037,16.652,16.74,54397,0
2014-06-26,16.74,16.828,16.633,16.705,25832,0
2014-06-27,16.687,16.791,16.677,16.687,13027,0
2014-06-30,16.599,16.782,16.556,16.696,62367,0
2014-07-01,16.897,16.897,16.5,16.791,48602,0
2014-07-02,16.838,17.085,16.652,16.791,36322,0
2014-07-03,16.713,17.136,16.643,17.101,12895,0
2014-07-07,17.11,17.973,16.66,16.847,124538,0
2014-07-08,16.749,16.951,16.43,16.828,55058,0
2014-07-09,16.776,16.855,16.528,16.538,29983,0
2014-07-10,16.74,16.935,16.614,16.818,102634,0
2014-07-11,16.873,16.986,16.677,16.818,87872,0
2014-07-14,16.818,16.935,16.74,16.776,35568,0
2014-07-15,16.864,16.995,16.713,16.873,67655,0
2014-07-16,17.15,17.195,16.902,17.116,52104,0
2014-07-17,17.017,17.15,16.869,16.974,65540,0
2014-07-18,17.043,17.293,16.974,17.017,58133,0
2014-07-21,17.034,17.133,16.786,16.966,40284,0
2014-07-22,17.043,17.124,16.823,17.017,57954,0
2014-07-23,16.947,17.158,16.823,16.974,74319,0
2014-07-24,16.966,16.974,16.78,16.911,100836,0
2014-07-25,17.098,17.177,16.86,16.947,32193,0
2014-07-28,16.956,17.063,16.69,16.93,65394,0
2014-07-29,16.869,17.017,16.734,16.869,23312,0
2014-07-30,16.911,16.982,16.725,16.94,42822,0
2014-07-31,16.86,16.982,16.725,16.833,127279,0
2014-08-01,16.743,17.009,16.7,16.813,44955,0
2014-08-04,16.823,16.974,16.743,16.86,65513,0
2014-08-05,16.804,16.892,16.628,16.804,84103,0
2014-08-06,16.823,16.94,16.823,16.876,12371,0
2014-08-07,16.833,16.892,16.753,16.869,40717,0
2014-08-08,16.823,16.911,16.795,16.813,10522,0
2014-08-11,16.823,16.884,16.69,16.833,29598,0
2014-08-12,16.795,16.884,16.486,16.717,115715,0
2014-08-13,16.78,16.94,16.725,16.78,23727,0
2014-08-14,16.681,16.956,16.681,16.795,56045,0
2014-08-15,16.7,16.982,16.47,16.646,53264,0
2014-08-18,16.567,16.734,16.521,16.681,14868,0
2014-08-19,16.628,16.869,16.593,16.708,8765,0
2014-08-20,16.708,16.823,16.646,16.813,18639,0
2014-08-21,16.947,17.116,16.823,16.902,48405,0
2014-08-22,16.823,16.956,16.628,16.753,58168,0
2014-08-25,16.762,16.833,16.681,16.804,11557,0
2014-08-26,16.892,16.902,16.681,16.813,50450,0
2014-08-27,16.743,16.78,16.646,16.69,14431,0
2014-08-28,16.717,16.833,16.61,16.628,15834,0
2014-08-29,16.61,16.843,16.61,16.734,13808,0
2014-09-02,16.673,16.892,16.39,16.433,27612,0
2014-09-03,16.477,16.477,16.028,16.133,31738,0
2014-09-04,16.284,16.461,15.973,15.973,35880,0
2014-09-05,15.955,15.955,15.673,15.77,20441,0
2014-09-08,15.626,15.805,15.114,15.16,22637,0
2014-09-09,15.274,15.683,15.274,15.44,68373,0
2014-09-10,15.406,15.469,14.956,15.469,113757,0
2014-09-11,15.469,15.76,15.192,15.469,48325,0
2014-09-12,15.371,15.521,15.071,15.318,56441,0
2014-09-15,15.309,15.469,15.142,15.152,35332,0
2014-09-16,15.168,15.397,15.094,15.142,105226,0
2014-09-17,15.21,15.38,15.142,15.16,32124,0
2014-09-18,15.352,15.352,15.044,15.094,17975,0
2014-09-19,15.318,15.318,15.079,15.247,51984,0
2014-09-22,15.23,15.247,14.77,14.859,44705,0
2014-09-23,14.794,15.185,14.794,15.007,8027,0
2014-09-24,15.071,15.071,14.859,14.937,38477,0
2014-09-25,14.947,15.177,14.918,14.99,30886,0
2014-09-26,15.053,15.362,14.973,15.2,20764,0
2014-09-29,15.071,15.265,14.965,15.071,54806,0
2014-09-30,15.053,15.362,15.053,15.283,29701,0
2014-10-01,15.192,15.21,14.947,15.132,31010,0
2014-10-02,15.168,15.24,14.883,15.142,19493,0
2014-10-03,15.079,15.152,14.876,15.104,45442,0
2014-10-06,15.094,15.16,14.965,15.044,48708,0
2014-10-07,15.114,15.16,15.053,15.071,27325,0
2014-10-08,15.132,15.132,14.644,14.965,16511,0
2014-10-09,14.868,14.868,14.318,14.502,30061,0
2014-10-10,14.432,14.432,13.645,13.856,54382,0
2014-10-13,13.964,13.964,13.344,13.487,50957,0
2014-10-14,13.46,13.538,13.034,13.299,90835,0
2014-10-15,12.938,13.205,12.618,13.144,57849,0
2014-10-16,12.884,14.354,12.884,13.457,112453,0
2014-10-17,13.581,13.989,13.4,13.775,84817,0
2014-10-20,13.784,14.033,13.054,13.793,63184,0
2014-10-21,13.758,14.346,13.544,14.292,30770,0
2014-10-22,14.427,14.551,14.079,14.489,15976,0
2014-10-23,14.479,14.925,14.33,14.738,22769,0
2014-10-24,14.623,15.061,14.364,14.817,38184,0
2014-10-27,14.702,14.72,14.435,14.479,17191,0
2014-10-28,14.586,14.586,14.176,14.32,15162,0
2014-10-29,14.399,14.702,14.399,14.515,30657,0
2014-10-30,14.524,14.524,14.255,14.408,62009,0
2014-10-31,14.374,14.374,13.589,14.196,17332,0
2014-11-03,14.176,14.354,14.052,14.33,53627,0
2014-11-04,14.32,14.38,14.124,14.204,12000,0
2014-11-05,14.158,14.418,13.793,14.116,128205,0
2014-11-06,14.167,14.33,14.017,14.176,19717,0
2014-11-07,14.265,14.374,14.052,14.158,20466,0
2014-11-10,14.116,14.337,13.82,13.865,24509,0
2014-11-11,13.589,14.158,13.589,13.98,23181,0
2014-11-12,14.061,14.132,13.784,13.91,45287,0
2014-11-13,13.652,14.33,13.652,14.176,181009,0
2014-11-14,14.069,14.399,14.069,14.255,158007,0
2014-11-17,14.196,14.265,14.025,14.15,25876,0
2014-11-18,14.222,14.292,13.525,13.554,27760,0
2014-11-19,13.516,13.784,13.366,13.652,19391,0
2014-11-20,13.428,13.437,13.108,13.16,37102,0
2014-11-21,13.17,13.339,12.965,13.125,45952,0
2014-11-24,13.17,13.214,12.538,13.071,52246,0
2014-11-25,12.957,13.366,12.884,13.339,41490,0
2014-11-26,13.197,13.793,13.197,13.687,22910,0
2014-11-28,13.704,13.865,13.375,13.375,23551,0
2014-12-01,13.507,13.74,12.716,12.769,20383,0
2014-12-02,12.769,12.858,12.538,12.562,15866,0
2014-12-03,12.484,12.876,12.484,12.636,30714,0
2014-12-04,12.538,13.108,11.977,12.636,51654,0
2014-12-05,12.661,12.661,12.446,12.504,19021,0
2014-12-08,12.278,13.009,12.278,12.759,32519,0
2014-12-09,12.377,13.17,12.208,13.054,56906,0
2014-12-10,12.697,13.285,12.67,12.957,80235,0
2014-12-11,13.037,13.758,12.965,13.678,207440,0
2014-12-12,13.74,13.74,13.197,13.366,34928,0
2014-12-15,13.312,13.597,13.037,13.179,141178,0
2014-12-16,12.992,13.358,12.716,13.187,48636,0
2014-12-17,13.233,13.652,13.054,13.525,64419,0
2014-12-18,13.775,13.964,13.366,13.499,66945,0
2014-12-19,13.581,13.882,13.019,13.027,39996,0
2014-12-22,13.144,13.153,13.027,13.089,18426,0
2014-12-23,13.089,14.116,12.982,13.98,46254,0
2014-12-24,13.722,13.722,13.027,13.027,7853,0
2014-12-26,13.197,13.784,13.027,13.375,32426,0
2014-12-29,13.125,13.597,13.125,13.385,60833,0
2014-12-30,13.465,13.84,13.144,13.49,97671,0
2014-12-31,13.49,13.499,12.858,13.303,31510,0
2015-01-02,13.117,13.349,12.269,12.832,33090,0
2015-01-05,12.689,13.108,12.67,12.911,68837,0
2015-01-06,13.019,13.063,12.786,12.948,86219,0
2015-01-07,13.089,13.197,12.591,12.697,38424,0
2015-01-08,12.832,12.982,12.208,12.867,87734,0
2015-01-09,13,13,12.562,12.697,34728,0
2015-01-12,12.661,12.804,11.842,12.716,67866,0
2015-01-13,12.965,13.339,12.047,12.395,93769,0
2015-01-14,12.386,12.786,12.286,12.513,43321,0
2015-01-15,12.513,12.957,12.218,12.867,59442,0
2015-01-16,12.618,12.822,12.334,12.52,40562,0
2015-01-20,12.52,12.972,12.296,12.474,74504,0
2015-01-21,12.517,12.632,12.031,12.371,55237,0
2015-01-22,12.211,12.558,12.131,12.549,44697,0
2015-01-23,12.435,12.469,11.805,12.264,99356,0
2015-01-26,11.987,12.588,11.987,12.489,87603,0
2015-01-27,12.469,12.588,12.103,12.343,25848,0
2015-01-28,12.353,12.389,12.122,12.328,54288,0
2015-01-29,12.238,12.319,11.931,12.083,25653,0
2015-01-30,11.931,12.103,11.716,12.075,11583,0
2015-02-02,12.163,12.163,11.871,12.049,8633,0
2015-02-03,12.093,12.29,11.977,12.272,48435,0
2015-02-04,12.264,12.31,11.716,11.912,31064,0
2015-02-05,12.039,12.039,11.367,11.995,22324,0
2015-02-06,11.798,12.021,11.788,11.969,20438,0
2015-02-09,11.94,12.049,11.788,11.96,18975,0
2015-02-10,12.021,12.066,11.904,12.058,25391,0
2015-02-11,12.148,12.182,11.833,11.833,17836,0
2015-02-12,11.78,12.221,11.706,12.221,11394,0
2015-02-13,12.066,12.31,11.931,12.202,17296,0
2015-02-17,12.211,12.399,12.155,12.155,24601,0
2015-02-18,12.229,12.29,12.031,12.202,20078,0
2015-02-19,12.246,12.328,11.889,12.122,21790,0
2015-02-20,11.922,12.29,11.922,12.254,36739,0
2015-02-23,12.362,12.469,11.94,12.328,47257,0
2015-02-24,12.328,12.46,12.254,12.381,38342,0
2015-02-25,12.272,12.525,12.272,12.399,42584,0
2015-02-26,12.389,12.525,11.95,11.95,30237,0
2015-02-27,11.995,12.211,11.931,12.031,5406,0
2015-03-02,12.113,12.192,11.987,12.021,11592,0
2015-03-03,12.093,12.29,11.931,11.977,28759,0
2015-03-04,11.833,11.96,11.763,11.851,33215,0
2015-03-05,11.897,12.381,11.725,12.182,42357,0
2015-03-06,12.163,12.418,12.163,12.246,16385,0
2015-03-09,12.343,12.427,11.977,11.977,10924,0
2015-03-10,11.823,12.399,11.725,12.343,15384,0
2015-03-11,12.272,12.509,12.192,12.202,8916,0
2015-03-12,12.103,12.211,11.904,11.995,18168,0
2015-03-13,11.987,12.049,11.763,11.95,21958,0
2015-03-16,11.871,12.083,11.871,11.912,44920,0
2015-03-17,11.833,11.871,11.635,11.635,22070,0
2015-03-18,11.725,12.083,11.682,12.066,20286,0
2015-03-19,12.093,12.192,11.995,12.066,146464,0
2015-03-20,12.131,12.202,12.122,12.155,12036,0
2015-03-23,12.229,12.281,12.148,12.182,42915,0
2015-03-24,12.272,12.272,12.155,12.192,4570,0
2015-03-25,12.229,12.254,12.148,12.192,11481,0
2015-03-26,12.155,12.155,11.725,11.725,16049,0
2015-03-27,11.753,11.897,11.753,11.763,118487,0
2015-03-30,11.987,12.202,11.889,12.139,87389,0
2015-03-31,12.148,12.148,11.995,11.995,38567,0
2015-04-01,12.103,12.163,11.814,11.922,109680,0
2015-04-02,12.004,12.004,11.617,11.655,38792,0
2015-04-06,11.889,12.517,11.592,11.691,59521,0
2015-04-07,11.617,11.716,11.584,11.664,54797,0
2015-04-08,11.664,11.725,11.617,11.617,40686,0
2015-04-09,11.592,11.861,11.592,11.655,39889,0
2015-04-10,11.706,11.706,11.544,11.584,10477,0
2015-04-13,11.617,11.725,11.609,11.609,9921,0
2015-04-14,11.842,11.842,11.519,11.725,13153,0
2015-04-15,11.711,11.857,11.621,11.785,47345,0
2015-04-16,12.01,12.01,11.612,11.73,15331,0
2015-04-17,11.621,11.702,11.496,11.677,7523,0
2015-04-20,11.578,11.686,11.531,11.649,15435,0
2015-04-21,11.631,11.838,11.621,11.748,31156,0
2015-04-22,11.522,11.621,11.522,11.621,33657,0
2015-04-23,11.649,11.794,11.639,11.748,69160,0
2015-04-24,11.702,11.748,11.621,11.739,20139,0
2015-04-27,11.739,11.748,11.539,11.748,40057,0
2015-04-28,11.702,11.81,11.668,11.739,27222,0
2015-04-29,11.794,11.876,11.686,11.768,48354,0
2015-04-30,11.777,11.91,11.531,11.612,63846,0
2015-05-01,11.658,11.919,11.631,11.82,99810,0
2015-05-04,11.91,11.919,11.677,11.768,37511,0
2015-05-05,11.768,11.768,11.594,11.658,39172,0
2015-05-06,11.631,11.748,11.306,11.514,49396,0
2015-05-07,11.478,11.588,11.332,11.45,16393,0
2015-05-08,11.478,11.539,11.386,11.396,17261,0
2015-05-11,11.468,11.758,11.468,11.639,29655,0
2015-05-12,11.73,11.748,11.612,11.612,12007,0
2015-05-13,11.568,11.668,11.098,11.314,17595,0
2015-05-14,11.639,11.639,11.396,11.487,12504,0
2015-05-15,11.522,11.794,11.522,11.758,52416,0
2015-05-18,11.639,11.857,11.621,11.748,95427,0
2015-05-19,11.802,11.829,11.594,11.649,21910,0
2015-05-20,11.686,11.686,11.522,11.588,12173,0
2015-05-21,11.604,11.711,11.487,11.578,19586,0
2015-05-22,11.505,11.785,11.505,11.539,25671,0
2015-05-26,11.578,11.578,11.459,11.539,15492,0
2015-05-27,11.505,11.604,11.314,11.332,39060,0
2015-05-28,11.324,11.369,10.98,11.053,13290,0
2015-05-29,11.026,11.098,10.837,10.97,32422,0
2015-06-01,10.98,11.351,10.98,11.251,10309,0
2015-06-02,11.288,12.056,11.216,11.829,47696,0
2015-06-03,11.901,11.919,11.668,11.677,77125,0
2015-06-04,11.748,12.201,11.621,11.966,32642,0
2015-06-05,11.992,12.759,11.984,12.55,56544,0
2015-06-08,12.56,12.599,12.263,12.51,48799,0
2015-06-09,12.58,12.644,12.5,12.55,45060,0
2015-06-10,12.51,12.51,12.22,12.319,37212,0
2015-06-11,12.353,12.535,12.281,12.371,43779,0
2015-06-12,12.381,12.49,12.3,12.336,58867,0
2015-06-15,12.29,12.319,12.056,12.146,56874,0
2015-06-16,12.29,12.381,12.074,12.111,46698,0
2015-06-17,12.111,12.138,11.885,11.919,23126,0
2015-06-18,11.91,12.038,11.829,11.975,41272,0
2015-06-19,12.201,12.237,11.957,12.138,80886,0
2015-06-22,12.111,12.409,11.992,12.245,103240,0
2015-06-23,12.229,12.58,12.229,12.229,95450,0
2015-06-24,12.31,12.399,12.154,12.154,52782,0
2015-06-25,12.201,12.201,11.414,11.414,21136,0
2015-06-26,11.487,11.702,11.278,11.332,36737,0
2015-06-29,11.351,11.548,10.919,11.459,69490,0
2015-06-30,11.431,11.857,11.424,11.748,31805,0
2015-07-01,11.794,11.794,11.594,11.777,23790,0
2015-07-02,11.748,11.748,11.568,11.649,7192,0
2015-07-06,11.649,11.829,11.251,11.431,23016,0
2015-07-07,11.441,11.45,11.296,11.341,13721,0
2015-07-08,11.351,11.396,11.143,11.216,4981,0
2015-07-09,11.207,11.431,11.161,11.241,18702,0
2015-07-10,11.332,11.459,11.324,11.332,2544,0
2015-07-13,11.441,11.594,11.207,11.487,31425,0
2015-07-14,11.505,11.686,11.431,11.594,14372,0
2015-07-15,11.517,11.626,11.509,11.553,17290,0
2015-07-16,11.535,11.754,11.509,11.683,81168,0
2015-07-17,11.683,11.707,11.526,11.599,65352,0
2015-07-20,11.608,11.745,11.608,11.683,19330,0
2015-07-21,11.699,11.717,11.608,11.608,28227,0
2015-07-22,11.616,11.764,11.583,11.745,35148,0
2015-07-23,11.808,11.965,11.754,11.873,229883,0
2015-07-24,11.873,12.245,11.735,12.11,876701,0
2015-07-27,12.11,12.272,11.917,11.982,14498,0
2015-07-28,12.027,12.027,11.835,11.864,5491,0
2015-07-29,11.835,11.945,11.782,11.835,22076,0
2015-07-30,11.782,11.799,11.644,11.717,20868,0
2015-07-31,11.707,11.882,11.608,11.854,855832,0
2015-08-03,11.835,11.873,11.152,11.152,33741,0
2015-08-04,11.199,11.226,10.707,10.934,19441,0
2015-08-05,10.852,10.918,10.717,10.87,19220,0
2015-08-06,10.87,10.998,10.652,10.798,13771,0
2015-08-07,10.745,11.19,10.707,10.925,40968,0
2015-08-10,11.135,11.372,11.135,11.299,13180,0
2015-08-11,11.381,11.381,11.008,11.243,24228,0
2015-08-12,11.234,11.426,10.918,10.953,9117,0
2015-08-13,10.925,10.961,10.488,10.87,51842,0
2015-08-14,10.899,11.234,10.798,11.144,11642,0
2015-08-17,10.953,11.19,10.745,11.162,23286,0
2015-08-18,11.061,11.563,11.008,11.517,31632,0
2015-08-19,11.408,11.626,11.226,11.499,8896,0
2015-08-20,11.583,11.692,11.472,11.673,15926,0
2015-08-21,11.692,11.692,11.472,11.592,15926,0
2015-08-24,11.144,11.243,11.089,11.118,10622,0
2015-08-25,11.035,11.773,10.98,11.17,198253,0
2015-08-26,11.089,11.144,11.017,11.079,52721,0
2015-08-27,11.07,11.553,11.054,11.426,20868,0
2015-08-28,11.426,11.835,11.344,11.817,8569,0
2015-08-31,12.272,12.272,11.699,11.926,34377,0
2015-09-01,12.11,12.11,11.435,11.535,9447,0
2015-09-02,11.644,11.644,10.961,11.008,30644,0
2015-09-03,11.017,11.826,11.017,11.735,26801,0
2015-09-04,11.835,11.835,11.535,11.535,6369,0
2015-09-08,11.745,11.817,11.517,11.817,27458,0
2015-09-09,11.717,11.799,11.118,11.426,12083,0
2015-09-10,11.272,11.835,11.226,11.28,12655,0
2015-09-11,11.426,11.608,11.243,11.418,9337,0
2015-09-14,11.199,11.608,10.652,10.827,73589,0
2015-09-15,10.818,11.045,10.798,10.97,23910,0
2015-09-16,10.998,11.126,10.998,11.008,29546,0
2015-09-17,10.934,11.253,10.925,10.944,170517,0
2015-09-18,10.925,11.162,10.925,11.017,22848,0
2015-09-21,10.961,11.008,10.006,10.599,142566,0
2015-09-22,10.407,10.689,9.898,10.061,76006,0
2015-09-23,10.261,10.579,9.779,10.29,177493,0
2015-09-24,10.079,10.142,9.4421,9.695,23597,0
2015-09-25,9.541,9.641,9.4688,9.55,12522,0
2015-09-28,9.55,9.779,9.3683,9.55,44728,0
2015-09-29,9.687,9.695,9.56,9.687,33280,0
2015-09-30,9.761,9.879,9.641,9.824,19990,0
2015-10-01,9.851,9.989,9.723,9.914,76445,0
2015-10-02,10.023,10.079,9.952,10.013,43055,0
2015-10-05,10.023,11.389,9.97,11.243,38541,0
2015-10-06,11.144,11.535,11.07,11.481,45580,0
2015-10-07,11.327,11.692,11.289,11.462,63815,0
2015-10-08,11.553,11.592,11.327,11.344,7799,0
2015-10-09,11.399,11.444,10.925,10.98,18452,0
2015-10-12,10.944,10.989,9.761,9.87,214111,0
2015-10-13,9.922,10.271,9.905,10.052,40310,0
2015-10-14,10.12,10.248,9.926,10.176,25917,0
2015-10-15,10.166,10.258,9.688,9.807,19164,0
2015-10-16,9.672,10.065,9.55,10.009,24826,0
2015-10-19,10.111,10.81,10.111,10.671,73173,0
2015-10-20,10.863,11.113,10.717,11.084,111135,0
2015-10-21,11.039,11.039,10.487,10.507,125331,0
2015-10-22,10.497,10.635,10.469,10.542,13502,0
2015-10-23,10.571,10.571,10.287,10.287,13393,0
2015-10-26,10.34,10.387,10.057,10.166,29400,0
2015-10-27,10.35,10.552,10.084,10.304,64900,0
2015-10-28,10.36,10.46,9.955,10.287,38546,0
2015-10-29,10.185,10.34,9.984,10.074,13284,0
2015-10-30,10.156,10.229,9.882,9.946,11433,0
2015-11-02,9.781,10.111,9.781,10.065,35710,0
2015-11-03,10.084,10.534,10.047,10.277,27659,0
2015-11-04,10.378,10.571,9.734,9.873,50452,0
2015-11-05,9.873,10.12,9.715,10.028,25044,0
2015-11-06,10.139,10.571,9.807,10.296,41813,0
2015-11-09,10.296,10.625,10.12,10.277,93886,0
2015-11-10,10.442,10.442,10.129,10.331,55315,0
2015-11-11,10.497,10.515,10.204,10.304,19164,0
2015-11-12,10.507,10.507,10.156,10.166,22540,0
2015-11-13,10.204,10.34,9.514,9.58,34190,0
2015-11-16,9.541,9.652,8.926,9.1928,50198,0
2015-11-17,8.7153,9.3575,8.4489,9.212,39964,0
2015-11-18,9.2753,9.4678,9.212,9.4321,16116,0
2015-11-19,9.331,9.531,9.331,9.4222,6425,0
2015-11-20,9.2656,9.688,9.1832,9.4411,123264,0
2015-11-23,9.4222,9.4222,9.1832,9.2947,36151,0
2015-11-24,9.385,9.589,9.2215,9.3222,22759,0
2015-11-25,9.385,10.322,9.385,9.79,143409,0
2015-11-27,9.965,10.038,9.772,9.901,151356,0
2015-11-30,10.084,10.093,9.331,9.3948,188707,0
2015-12-01,9.45,9.57,9.3222,9.4143,13808,0
2015-12-02,9.3222,9.633,9.3222,9.4143,31525,0
2015-12-03,9.623,9.633,9.4046,9.506,22093,0
2015-12-04,9.688,9.688,9.2393,9.2656,30272,0
2015-12-07,9.4046,9.4046,9.0815,9.2753,40944,0
2015-12-08,9.1736,9.4143,9.1736,9.2656,33784,0
2015-12-09,9.073,9.506,9.073,9.3575,125549,0
2015-12-10,9.2393,9.331,8.8712,9.1649,27439,0
2015-12-11,9.1195,9.1736,8.8898,9.1101,17313,0
2015-12-14,8.9993,8.9993,8.5133,8.5684,25255,0
2015-12-15,8.4581,8.7428,8.4581,8.6601,23737,0
2015-12-16,8.6785,8.7153,8.5776,8.6235,7079,0
2015-12-17,8.7978,9.0087,8.7061,8.9543,29946,0
2015-12-18,8.862,8.9993,8.807,8.9909,14482,0
2015-12-21,8.9354,9.073,8.9169,9.073,5337,0
2015-12-22,8.9543,9.506,8.9543,9.2393,43741,0
2015-12-23,9.091,9.4143,9.091,9.2656,28093,0
2015-12-24,9.3222,9.506,9.3222,9.4866,7463,0
2015-12-28,9.3761,9.56,9.3024,9.55,11592,0
2015-12-29,9.589,9.589,9.1832,9.2569,23141,0
2015-12-30,9.2325,9.2753,9.1928,9.2393,2479,0
2015-12-31,9.1832,9.3536,8.9354,9.0369,32204,0
2016-01-04,8.8433,9.1649,8.5867,9.1649,50831,0
2016-01-05,9.1832,9.2167,8.9637,9.1832,40970,0
2016-01-06,9.0219,9.285,8.5867,8.7153,44198,0
2016-01-07,8.7705,9.1466,8.6785,9.1389,40125,0
2016-01-08,9.1736,9.1832,9.0274,9.0274,13052,0
2016-01-11,9.1034,9.285,8.862,9.1649,56794,0
2016-01-12,9.2215,9.2277,8.9815,9.1832,46225,0
2016-01-13,9.1525,9.545,9.1525,9.3141,55448,0
2016-01-14,9.3141,9.4619,9.2215,9.3044,30329,0
2016-01-15,9.286,9.4252,9.0456,9.3595,38614,0
2016-01-19,9.3977,9.3977,9.0805,9.2957,53038,0
2016-01-20,9.2306,9.4807,9.0125,9.0805,40106,0
2016-01-21,9.09,9.3507,8.7514,8.7746,169231,0
2016-01-22,8.8305,9.3742,8.6539,8.9974,41786,0
2016-01-25,8.9515,9.1736,8.8025,8.9609,55827,0
2016-01-26,8.9609,9.2024,8.8025,9.1736,59091,0
2016-01-27,9.1736,9.4718,9.0805,9.2763,132834,0
2016-01-28,9.2482,9.687,9.2306,9.286,51705,0
2016-01-29,9.2579,9.602,9.1044,9.2393,75105,0
2016-02-01,9.2215,9.4173,9.0068,9.3507,221041,0
2016-02-02,9.3141,9.3879,9.1283,9.3507,147636,0
2016-02-03,9.518,9.863,9.2393,9.3879,72223,0
2016-02-04,9.3693,9.731,9.1283,9.444,56081,0
2016-02-05,9.3141,9.594,9.2666,9.4173,32013,0
2016-02-08,9.4718,9.4807,9.2482,9.2957,31974,0
2016-02-09,9.3329,9.3977,8.5237,9.1091,49037,0
2016-02-10,9.2927,9.3241,8.6166,9.072,82400,0
2016-02-11,8.9703,9.4341,8.9703,9.1379,175948,0
2016-02-12,9.1832,9.3507,9.0996,9.2957,183886,0
2016-02-16,9.545,9.634,9.2393,9.286,116332,0
2016-02-17,9.3693,9.62,9.3693,9.4906,76149,0
2016-02-18,9.4341,9.594,9.2957,9.51,53106,0
2016-02-19,9.4252,9.62,9.3781,9.4173,96893,0
2016-02-22,9.4529,9.51,9.444,9.5,100710,0
2016-02-23,9.4252,9.51,9.4074,9.4074,59780,0
2016-02-24,9.4074,9.51,9.3693,9.51,45804,0
2016-02-25,9.4807,9.61,9.4529,9.602,31824,0
2016-02-26,9.602,10.029,9.602,9.77,67710,0
2016-02-29,9.761,9.863,9.4074,9.668,99141,0
2016-03-01,9.658,10.112,9.575,9.843,50381,0
2016-03-02,9.926,10.131,9.797,10.029,93715,0
2016-03-03,10.039,10.067,9.984,10.039,22322,0
2016-03-04,10.01,10.149,9.965,9.965,24775,0
2016-03-07,9.881,9.974,9.797,9.9,115767,0
2016-03-08,9.806,9.872,9.594,9.668,82466,0
2016-03-09,9.646,9.761,9.565,9.62,48665,0
2016-03-10,9.648,9.648,9.3781,9.4619,57615,0
2016-03-11,9.4341,9.722,9.1185,9.575,82787,0
2016-03-14,9.61,9.638,9.4619,9.536,27818,0
2016-03-15,9.668,9.713,9.2957,9.3693,158108,0
2016-03-16,9.594,9.815,8.6632,9.2306,116538,0
2016-03-17,9.3044,9.687,9.3044,9.565,67945,0
2016-03-18,9.687,10.42,9.536,10.122,77496,0
2016-03-21,10.086,10.188,9.872,9.974,29803,0
2016-03-22,9.946,10.058,9.731,9.77,24118,0
2016-03-23,9.788,9.955,9.575,9.594,35019,0
2016-03-24,9.4173,9.819,9.4173,9.713,48042,0
2016-03-28,9.668,9.815,9.4173,9.648,74124,0
2016-03-29,9.703,9.761,9.4589,9.731,93254,0
2016-03-30,9.761,9.853,9.575,9.853,105465,0
2016-03-31,9.797,9.955,9.62,9.863,81687,0
2016-04-01,9.9,10.42,9.703,10.281,114297,0
2016-04-04,10.401,10.42,10.002,10.198,124215,0
2016-04-05,10.105,10.198,9.815,10.086,70676,0
2016-04-06,10.095,10.224,9.965,10.179,73752,0
2016-04-07,10.179,10.355,10.039,10.179,56738,0
2016-04-08,9.974,10.281,9.974,10.076,38981,0
2016-04-11,10.131,10.42,10.131,10.392,14396,0
2016-04-12,10.207,10.643,10.207,10.615,53552,0
2016-04-13,10.521,10.709,10.389,10.615,36070,0
2016-04-14,10.69,10.69,10.493,10.643,27624,0
2016-04-15,10.69,11.057,10.539,10.981,55402,0
2016-04-18,11.132,12.213,11.132,11.836,236083,0
2016-04-19,12.071,12.307,11.803,12.248,81197,0
2016-04-20,12.258,12.258,11.883,12.043,144535,0
2016-04-21,12.119,12.484,12.089,12.287,151822,0
2016-04-22,12.316,12.316,11.987,12.183,52906,0
2016-04-25,12.41,12.775,12.053,12.232,155894,0
2016-04-26,12.4,12.526,12.119,12.446,88860,0
2016-04-27,12.4,12.635,12.297,12.4,79789,0
2016-04-28,12.326,12.342,12.08,12.147,49853,0
2016-04-29,12.043,12.174,11.902,12.071,50436,0
2016-05-02,12.174,12.212,11.85,12.043,27540,0
2016-05-03,11.789,12.193,11.687,11.987,68713,0
2016-05-04,11.874,12.138,11.723,11.836,139976,0
2016-05-05,11.874,11.996,11.648,11.893,53597,0
2016-05-06,11.911,12.061,11.696,11.78,97980,0
2016-05-09,11.658,11.713,11.253,11.526,68094,0
2016-05-10,12.541,12.748,11.987,12.089,64529,0
2016-05-11,12.128,12.277,11.78,11.893,43189,0
2016-05-12,11.968,12.138,11.678,11.789,36029,0
2016-05-13,11.836,11.921,11.513,11.658,48538,0
2016-05-16,11.78,11.902,11.602,11.619,19091,0
2016-05-17,11.668,12.053,11.495,11.977,57008,0
2016-05-18,12.034,12.034,11.554,11.713,69490,0
2016-05-19,11.658,11.789,11.31,11.564,40464,0
2016-05-20,11.554,11.949,11.431,11.827,52515,0
2016-05-23,11.704,12.061,11.574,11.996,61583,0
2016-05-24,12.034,12.241,11.556,11.865,55604,0
2016-05-25,11.949,12.154,11.874,12.015,89926,0
2016-05-26,12.099,12.263,12.024,12.164,65267,0
2016-05-27,12.241,12.682,12.138,12.307,106651,0
2016-05-31,12.39,12.598,12.174,12.42,96959,0
2016-06-01,12.484,12.484,12.114,12.258,105293,0
2016-06-02,11.949,12.174,11.544,11.855,80269,0
2016-06-03,11.911,12.213,11.752,12.174,68085,0
2016-06-06,12.203,12.203,11.817,11.93,134609,0
2016-06-07,11.968,12.232,11.544,11.752,75635,0
2016-06-08,11.855,12.08,11.544,12.061,126482,0
2016-06-09,12.005,12.071,11.544,11.648,69125,0
2016-06-10,11.619,11.696,11.169,11.243,175540,0
2016-06-13,11.367,11.638,11.253,11.584,69787,0
2016-06-14,11.611,11.678,11.302,11.424,40959,0
2016-06-15,11.517,11.865,11.273,11.593,45998,0
2016-06-16,11.638,11.771,11.329,11.648,103061,0
2016-06-17,11.807,11.817,11.325,11.329,65196,0
2016-06-20,11.414,11.619,11.282,11.32,176115,0
2016-06-21,11.329,11.517,11.273,11.385,158102,0
2016-06-22,11.584,11.668,11.357,11.619,56853,0
2016-06-23,11.713,12.213,11.564,11.93,120249,0
2016-06-24,11.367,11.516,11.226,11.273,96449,0
2016-06-27,11.395,11.395,10.709,10.868,138887,0
2016-06-28,9.384,11.31,9.384,11.226,129715,0
2016-06-29,11.32,11.47,10.949,11.347,151389,0
2016-06-30,11.451,11.611,11.057,11.302,80855,0
2016-07-01,11.517,11.687,11.347,11.526,92714,0
2016-07-05,11.123,11.525,11.123,11.357,140699,0
2016-07-06,11.234,11.638,11.207,11.395,32754,0
2016-07-07,11.414,11.584,11.132,11.159,59109,0
2016-07-08,11.357,11.357,11.084,11.084,31006,0
2016-07-11,11.074,11.141,10.907,11.132,93834,0
2016-07-12,11.544,11.544,11.104,11.282,126311,0
2016-07-13,11.482,11.547,11.286,11.386,78072,0
2016-07-14,11.595,11.685,11.31,11.51,55097,0
2016-07-15,11.728,11.728,11.405,11.728,66747,0
2016-07-18,11.823,12.705,11.823,12.051,191889,0
2016-07-19,12.137,12.137,11.776,11.861,89785,0
2016-07-20,11.871,12.163,11.69,12.013,29761,0
2016-07-21,12.137,12.288,11.786,11.966,41492,0
2016-07-22,12.003,12.088,11.804,11.956,49751,0
2016-07-25,11.197,11.415,10.627,11.32,130245,0
2016-07-26,11.378,11.537,11.197,11.329,43803,0
2016-07-27,11.482,11.482,11.302,11.405,39563,0
2016-07-28,11.386,11.519,11.32,11.51,43460,0
2016-07-29,11.453,11.547,11.397,11.482,34103,0
2016-08-01,11.443,11.718,11.329,11.368,63102,0
2016-08-02,11.405,11.491,11.158,11.273,17088,0
2016-08-03,11.338,11.386,11.131,11.368,28228,0
2016-08-04,11.462,11.567,11.338,11.433,34032,0
2016-08-05,11.529,11.691,11.31,11.378,44052,0
2016-08-08,11.292,11.292,10.913,10.959,46968,0
2016-08-09,11.035,11.197,10.779,10.921,23058,0
2016-08-10,11.064,11.415,10.837,11.216,75649,0
2016-08-11,11.358,11.358,10.646,10.94,75984,0
2016-08-12,10.921,10.921,10.627,10.685,42151,0
2016-08-15,10.732,10.913,10.38,10.437,60542,0
2016-08-16,10.457,10.585,10.323,10.475,19956,0
2016-08-17,10.437,10.541,10.068,10.342,41098,0
2016-08-18,10.38,10.485,10.124,10.172,13587,0
2016-08-19,10.106,10.172,9.983,10.096,36529,0
2016-08-22,10.077,10.137,9.755,9.83,87517,0
2016-08-23,9.839,10.124,9.835,10.058,34251,0
2016-08-24,10.039,10.228,9.964,10.182,27012,0
2016-08-25,10.247,10.319,10.072,10.191,21465,0
2016-08-26,10.182,10.546,10.172,10.465,34560,0
2016-08-29,10.457,10.6,10.41,10.514,57446,0
2016-08-30,10.428,10.798,10.257,10.779,44062,0
2016-08-31,10.675,11.225,10.637,11.207,51489,0
2016-09-01,11.177,11.31,10.913,11.045,67471,0
2016-09-02,10.94,11.15,10.788,11.092,40282,0
2016-09-06,11.102,11.102,10.722,10.921,30933,0
2016-09-07,10.893,10.988,10.708,10.931,58237,0
2016-09-08,11.064,11.064,10.793,10.913,54832,0
2016-09-09,10.883,10.883,10.573,10.58,24800,0
2016-09-12,10.57,10.627,10.352,10.523,28177,0
2016-09-13,10.428,10.428,10.087,10.172,10450,0
2016-09-14,10.201,10.314,10.087,10.182,16502,0
2016-09-15,10.257,10.352,10.068,10.277,12038,0
2016-09-16,10.437,10.437,10.212,10.296,33282,0
2016-09-19,10.305,10.39,10.096,10.238,43612,0
2016-09-20,10.296,10.997,10.068,10.56,85433,0
2016-09-21,10.541,11.273,10.541,11.263,56723,0
2016-09-22,11.263,11.263,11.055,11.187,33614,0
2016-09-23,11.162,11.358,11.14,11.31,16095,0
2016-09-26,11.234,11.234,11.027,11.158,9258,0
2016-09-27,11.207,11.263,11.092,11.168,6991,0
2016-09-28,11.112,11.177,10.95,11.177,31003,0
2016-09-29,11.064,11.338,10.988,11.225,25238,0
2016-09-30,11.32,11.51,10.931,10.997,55092,0
2016-10-03,10.959,11.112,10.931,11.102,22702,0
2016-10-04,11.15,11.216,10.874,10.913,43481,0
2016-10-05,10.968,11.058,10.713,10.76,22449,0
2016-10-06,10.808,10.988,10.685,10.779,66060,0
2016-10-07,10.845,11.112,10.732,10.94,39638,0
2016-10-10,11.082,11.253,10.903,10.978,40309,0
2016-10-11,10.722,10.732,9.0334,9.594,565965,0
2016-10-12,9.535,9.725,9.1379,9.4599,62555,0
2016-10-13,9.3653,9.4747,9.3555,9.3938,55505,0
2016-10-14,9.4886,9.545,9.3752,9.4036,43111,0
2016-10-17,9.2898,9.4133,9.1562,9.2412,45046,0
2016-10-18,9.3752,9.3752,9.2462,9.2606,262082,0
2016-10-19,9.2898,9.52,9.2225,9.2325,46180,0
2016-10-20,9.1361,9.3958,9.1361,9.1649,94682,0
2016-10-21,9.1937,9.2129,8.9728,9.0208,33597,0
2016-10-24,9.1169,9.2033,9.0977,9.1265,51766,0
2016-10-25,9.1649,9.1937,9.1265,9.1649,27972,0
2016-10-26,9.1457,9.2412,9.1265,9.1265,14454,0
2016-10-27,9.1937,9.2225,9.1169,9.2033,28706,0
2016-10-28,9.1361,9.2996,8.9247,9.0016,73079,0
2016-10-31,8.9343,9.0977,8.9343,9.0208,55337,0
2016-11-01,9.0881,9.3565,8.9152,9.0496,109725,0
2016-11-02,9.04,9.28,9.0304,9.2509,24619,0
2016-11-03,9.2033,9.3761,9.1458,9.2033,11671,0
2016-11-04,9.2033,9.3761,9.1841,9.2225,14431,0
2016-11-07,9.2325,9.3467,8.9343,9.0496,37833,0
2016-11-08,9.2703,9.3958,9.1362,9.1744,77501,0
2016-11-09,9.1553,9.319,9.1265,9.1265,39359,0
2016-11-10,9.2509,9.4628,9.1265,9.2703,104483,0
2016-11-11,9.2703,9.516,9.2509,9.319,44717,0
2016-11-14,9.3761,9.598,9.3761,9.4529,23646,0
2016-11-15,9.4331,9.751,9.4331,9.665,125025,0
2016-11-16,9.655,9.877,9.655,9.79,157582,0
2016-11-17,9.731,10.721,9.731,10.221,193908,0
2016-11-18,10.231,10.231,10.001,10.078,372797,0
2016-11-21,10.039,10.279,9.857,10.145,46755,0
2016-11-22,10.107,10.808,10.107,10.712,49123,0
2016-11-23,10.625,10.721,10.414,10.481,13515,0
2016-11-25,10.548,10.683,10.501,10.501,10434,0
2016-11-28,10.511,10.663,10.423,10.471,16105,0
2016-11-29,10.538,10.597,10.423,10.481,79037,0
2016-11-30,10.606,10.923,10.548,10.914,78535,0
2016-12-01,10.875,10.914,10.673,10.884,60750,0
2016-12-02,10.904,11.038,10.788,10.894,61374,0
2016-12-05,10.875,10.99,10.808,10.818,16287,0
2016-12-06,10.923,10.923,10.693,10.712,37537,0
2016-12-07,10.741,10.933,10.731,10.798,12378,0
2016-12-08,10.846,11.355,10.759,11.192,88835,0
2016-12-09,11.288,11.288,10.837,10.865,22657,0
2016-12-12,10.942,10.97,10.577,10.702,124856,0
2016-12-13,10.846,11.038,10.693,10.875,30022,0
2016-12-14,10.99,11.086,10.879,10.942,24710,0
2016-12-15,10.894,11.365,10.635,11.221,117019,0
2016-12-16,11.298,11.423,11,11.394,54447,0
2016-12-19,11.394,11.394,11.058,11.116,19046,0
2016-12-20,11.091,11.587,10.759,11.471,90244,0
2016-12-21,11.49,11.577,10.99,11.202,31324,0
2016-12-22,11.235,11.269,10.759,10.769,47672,0
2016-12-23,10.731,11.058,10.731,10.933,21106,0
2016-12-27,10.837,11.048,10.837,10.875,21601,0
2016-12-28,10.875,11.02,10.712,10.769,9011,0
2016-12-29,10.939,11.02,10.702,10.798,12306,0
2016-12-30,10.808,10.808,10.423,10.462,11825,0
2017-01-03,10.548,10.741,10.423,10.538,30139,0
2017-01-04,10.538,10.818,10.528,10.712,25544,0
2017-01-05,10.663,11.797,10.452,11.595,90752,0
2017-01-06,11.317,11.345,10.653,10.683,30927,0
2017-01-09,10.673,10.731,10.395,10.395,28599,0
2017-01-10,10.471,10.721,10.471,10.587,48162,0
2017-01-11,10.501,10.904,10.481,10.721,23704,0
2017-01-12,10.567,10.808,10.491,10.769,29109,0
2017-01-13,10.717,10.798,10.707,10.759,28804,0
2017-01-17,10.798,11.086,10.625,10.923,51358,0
2017-01-18,10.904,11.059,10.812,10.826,28798,0
2017-01-19,10.854,11.136,10.854,11.039,18760,0
2017-01-20,10.981,11.039,10.807,10.817,22847,0
2017-01-23,10.747,10.912,10.583,10.757,34251,0
2017-01-24,10.767,10.826,10.613,10.67,35995,0
2017-01-25,10.632,10.831,10.613,10.66,134144,0
2017-01-26,10.68,10.838,10.632,10.7,121741,0
2017-01-27,10.739,10.914,10.671,10.826,26744,0
2017-01-30,10.69,10.826,10.544,10.729,98105,0
2017-01-31,10.66,10.68,10.534,10.603,31894,0
2017-02-01,10.544,10.845,10.544,10.787,35510,0
2017-02-02,10.991,10.991,10.836,10.942,31153,0
2017-02-03,11.011,11.011,10.777,10.914,24893,0
2017-02-06,10.894,10.961,10.632,10.68,78796,0
2017-02-07,10.7,10.817,10.632,10.68,36576,0
2017-02-08,10.66,10.894,10.632,10.874,29244,0
2017-02-09,10.817,11.025,10.817,10.971,26544,0
2017-02-10,11.068,11.068,10.807,10.874,32534,0
2017-02-13,10.817,10.845,10.632,10.787,66725,0
2017-02-14,10.69,10.847,10.68,10.729,49093,0
2017-02-15,10.914,10.914,10.719,10.747,47966,0
2017-02-16,10.867,10.893,10.679,10.747,22512,0
2017-02-17,10.777,10.952,10.777,10.952,32418,0
2017-02-21,10.991,10.991,10.874,10.971,34494,0
2017-02-22,10.836,10.961,10.836,10.864,13448,0
2017-02-23,10.874,10.884,10.817,10.845,34351,0
2017-02-24,10.817,10.947,10.729,10.884,28985,0
2017-02-27,10.854,10.96,10.68,10.757,25546,0
2017-02-28,10.817,10.817,10.68,10.767,50334,0
2017-03-01,10.757,10.942,10.7,10.884,37247,0
2017-03-02,10.826,10.961,10.71,10.884,32334,0
2017-03-03,10.777,10.981,10.767,10.874,17416,0
2017-03-06,10.845,10.845,10.67,10.729,55721,0
2017-03-07,10.71,10.85,10.67,10.739,23482,0
2017-03-08,10.884,11.408,10.874,11.118,112180,0
2017-03-09,11.108,11.205,10.935,11.136,176635,0
2017-03-10,11.302,11.525,11.273,11.457,27020,0
2017-03-13,11.36,11.505,11.302,11.477,62250,0
2017-03-14,11.408,11.499,11.35,11.399,44440,0
2017-03-15,11.487,11.681,11.437,11.651,41318,0
2017-03-16,11.651,11.709,11.544,11.69,13920,0
2017-03-17,11.748,11.845,11.651,11.758,53741,0
2017-03-20,11.778,11.797,11.685,11.787,35525,0
2017-03-21,11.768,11.778,11.602,11.651,30097,0
2017-03-22,11.651,11.681,11.485,11.651,27865,0
2017-03-23,11.661,11.845,11.574,11.709,45715,0
2017-03-24,11.709,11.826,11.69,11.748,14622,0
2017-03-27,11.631,11.768,11.554,11.671,31282,0
2017-03-28,11.651,11.835,11.651,11.738,28203,0
2017-03-29,11.597,11.758,11.544,11.661,40234,0
2017-03-30,11.602,11.758,11.602,11.738,24063,0
2017-03-31,11.738,11.835,11.738,11.806,41303,0
2017-04-03,11.816,11.845,11.437,11.487,20676,0
2017-04-04,11.477,11.748,11.146,11.282,69236,0
2017-04-05,11.253,11.34,10.991,11.049,12105,0
2017-04-06,11.029,11.243,10.904,11.039,35504,0
2017-04-07,11.011,11.253,11.011,11.166,21438,0
2017-04-10,11.166,11.282,11.126,11.263,49634,0
2017-04-11,11.165,11.233,11.008,11.174,37188,0
2017-04-12,11.096,11.135,11.027,11.106,15205,0
2017-04-13,11.135,11.135,10.88,11.106,47587,0
2017-04-17,11.106,11.381,10.978,11.066,69305,0
2017-04-18,10.978,10.998,10.718,10.851,59478,0
2017-04-19,10.89,10.89,10.644,10.704,52359,0
2017-04-20,10.725,10.88,10.674,10.841,78598,0
2017-04-21,10.87,10.939,10.782,10.87,12583,0
2017-04-24,10.998,11.086,10.998,11.008,14633,0
2017-04-25,11.076,11.253,11.076,11.145,46544,0
2017-04-26,11.135,11.429,11.135,11.253,551421,0
2017-04-27,11.204,11.429,11.097,11.361,26235,0
2017-04-28,11.302,11.547,11.302,11.469,55362,0
2017-05-01,11.528,11.679,11.416,11.587,25875,0
2017-05-02,11.547,11.743,11.359,11.626,66840,0
2017-05-03,11.606,11.606,11.194,11.233,8177,0
2017-05-04,11.312,11.508,11.106,11.469,23142,0
2017-05-05,11.224,11.508,11.145,11.439,21311,0
2017-05-08,11.479,11.508,11.281,11.498,11589,0
2017-05-09,12.243,12.243,11.665,11.989,272361,0
2017-05-10,12.009,12.343,12.009,12.293,87115,0
2017-05-11,12.21,12.253,12.102,12.243,25300,0
2017-05-12,12.155,12.225,11.94,12.195,137743,0
2017-05-15,12.126,12.411,12.126,12.185,18675,0
2017-05-16,12.253,12.253,11.871,11.979,8662,0
2017-05-17,11.851,12.009,11.748,11.93,64553,0
2017-05-18,12.146,12.234,11.792,12.077,31865,0
2017-05-19,12.155,12.469,12.145,12.361,35131,0
2017-05-22,12.459,12.459,12.156,12.263,11064,0
2017-05-23,12.253,12.263,12.126,12.175,15322,0
2017-05-24,12.175,12.283,12.068,12.283,17046,0
2017-05-25,12.303,12.489,12.077,12.136,12860,0
2017-05-26,12.136,12.557,12.136,12.459,53458,0
2017-05-30,12.391,12.547,12.338,12.479,9684,0
2017-05-31,12.459,13.009,12.459,12.843,112494,0
2017-06-01,12.813,12.979,12.479,12.675,115100,0
2017-06-02,12.754,12.754,12.562,12.685,57241,0
2017-06-05,12.597,12.833,12.329,12.803,101088,0
2017-06-06,12.773,12.931,12.666,12.813,9947,0
2017-06-07,12.852,12.931,12.763,12.843,95644,0
2017-06-08,12.852,13.235,12.803,13.029,18326,0
2017-06-09,13.077,13.077,12.803,12.803,47870,0
2017-06-12,12.509,12.735,12.117,12.675,75016,0
2017-06-13,12.665,12.808,12.391,12.499,121608,0
2017-06-14,12.567,12.574,12.351,12.441,20800,0
2017-06-15,12.313,12.547,12.275,12.342,24623,0
2017-06-16,12.273,12.401,12.145,12.361,9688,0
2017-06-19,12.431,12.431,11.959,12.009,43855,0
2017-06-20,11.999,12.097,11.773,11.989,28982,0
2017-06-21,11.999,12.038,11.858,11.939,28302,0
2017-06-22,11.841,12.028,11.841,11.93,12283,0
2017-06-23,11.895,12.038,11.724,11.92,21105,0
2017-06-26,11.724,12.107,11.467,11.93,44576,0
2017-06-27,11.911,12.115,11.812,11.92,51183,0
2017-06-28,11.92,12.21,11.92,12.185,30103,0
2017-06-29,12.175,12.263,11.675,11.979,67146,0
2017-06-30,11.979,12.612,11.979,12.547,63832,0
2017-07-03,12.547,13.166,12.535,12.725,62524,0
2017-07-05,12.754,12.813,12.607,12.735,18077,0
2017-07-06,12.675,12.793,12.557,12.597,7553,0
2017-07-07,12.587,12.715,12.469,12.509,104628,0
2017-07-10,12.519,12.843,12.519,12.715,27420,0
2017-07-11,12.803,12.969,12.705,12.725,46687,0
2017-07-12,12.803,13.019,12.421,12.705,70572,0
2017-07-13,12.725,13.032,12.596,12.725,29544,0
2017-07-14,12.808,12.952,12.576,12.784,15892,0
2017-07-17,12.774,12.774,12.215,12.527,52802,0
2017-07-18,12.537,12.774,12.438,12.764,47841,0
2017-07-19,12.606,12.764,12.388,12.438,39321,0
2017-07-20,12.616,12.646,12.301,12.487,40221,0
2017-07-21,12.527,13.2,12.457,13.141,205575,0
2017-07-24,13.131,13.19,12.819,12.913,34051,0
2017-07-25,12.903,13.2,12.883,12.903,52871,0
2017-07-26,13.002,13.061,12.646,12.913,73616,0
2017-07-27,12.903,13.071,12.844,12.873,57022,0
2017-07-28,12.764,12.913,12.764,12.834,18473,0
2017-07-31,12.527,13.111,12.527,12.576,76779,0
2017-08-01,12.566,12.943,12.428,12.873,62212,0
2017-08-02,12.853,13.071,12.705,12.814,40453,0
2017-08-03,12.764,12.933,12.576,12.794,27574,0
2017-08-04,12.893,12.893,12.299,12.527,28840,0
2017-08-07,12.418,12.497,12.041,12.21,74787,0
2017-08-08,12.111,12.111,11.814,11.972,189878,0
2017-08-09,11.675,12.17,11.378,12.051,72752,0
2017-08-10,11.784,12.15,11.606,11.863,71257,0
2017-08-11,11.289,11.923,11.289,11.734,71165,0
2017-08-14,11.655,11.883,11.398,11.497,82826,0
2017-08-15,11.487,11.853,11.388,11.626,114529,0
2017-08-16,11.626,11.962,11.626,11.734,35910,0
2017-08-17,11.576,12.041,11.437,11.754,120058,0
2017-08-18,11.764,11.784,11.556,11.616,66676,0
2017-08-21,11.588,11.764,11.368,11.467,54080,0
2017-08-22,11.348,11.586,11.269,11.338,32108,0
2017-08-23,11.289,11.596,11.19,11.398,109006,0
2017-08-24,11.457,11.635,11.289,11.487,32961,0
2017-08-25,11.685,11.804,11.368,11.764,54564,0
2017-08-28,11.804,11.804,11.457,11.626,51768,0
2017-08-29,11.645,11.774,11.556,11.655,55046,0
2017-08-30,11.556,11.942,11.556,11.705,18672,0
2017-08-31,11.685,11.893,11.646,11.843,39644,0
2017-09-01,11.873,12.378,11.774,12.348,15709,0
2017-09-05,12.329,12.616,12.309,12.477,107541,0
2017-09-06,12.507,12.626,12.22,12.447,46406,0
2017-09-07,12.576,12.804,12.368,12.675,20659,0
2017-09-08,12.626,12.655,11.982,12.388,66786,0
2017-09-11,12.487,12.646,12.294,12.546,31061,0
2017-09-12,12.576,12.576,12.269,12.566,30452,0
2017-09-13,12.556,12.576,12.457,12.576,39722,0
2017-09-14,12.546,12.566,12.251,12.527,72891,0
2017-09-15,12.527,12.556,12.428,12.556,48022,0
2017-09-18,12.527,12.616,12.418,12.517,22752,0
2017-09-19,12.368,12.566,12.269,12.537,23586,0
2017-09-20,12.546,12.873,12.467,12.596,47551,0
2017-09-21,12.378,12.616,12.378,12.537,8254,0
2017-09-22,12.259,12.596,12.259,12.497,6901,0
2017-09-25,12.497,12.725,12.279,12.378,25262,0
2017-09-26,12.546,12.546,12.224,12.329,25529,0
2017-09-27,12.28,12.556,12.051,12.091,54423,0
2017-09-28,12.071,12.378,12.071,12.309,4952,0
2017-09-29,12.289,12.329,11.992,12.329,81513,0
2017-10-02,12.309,12.467,12.179,12.2,19412,0
2017-10-03,12.259,12.477,11.913,12.131,133373,0
2017-10-04,12.17,12.358,11.903,12.022,251145,0
2017-10-05,12.041,12.329,12.041,12.15,35882,0
2017-10-06,12.24,12.309,12.091,12.18,62720,0
2017-10-09,12.249,12.249,11.972,12.121,20806,0
2017-10-10,12.121,12.215,12.111,12.18,24577,0
2017-10-11,12.17,12.378,11.948,12.121,40330,0
2017-10-12,12.111,12.428,11.843,12.19,17769,0
2017-10-13,12.22,12.43,12.22,12.39,32731,0
2017-10-16,12.43,12.5,12.33,12.46,63072,0
2017-10-17,12.5,12.5,12.41,12.44,193213,0
2017-10-18,12.5,12.51,12.34,12.47,138176,0
2017-10-19,12.54,12.72,12.13,12.28,58967,0
2017-10-20,12.47,12.61,12.06,12.49,17169,0
2017-10-23,12.3151,12.61,12.3151,12.47,222078,0
2017-10-24,12.54,12.74,12.4386,12.69,45572,0
2017-10-25,12.794,12.84,12.61,12.69,22173,0
2017-10-26,12.76,12.8,12.36,12.7,23745,0
2017-10-27,12.74,12.84,12.46,12.74,20390,0
2017-10-30,12.79,12.79,12.28,12.4,9381,0
2017-10-31,12.34,12.55,12.105,12.38,48481,0
2017-11-01,12.51,12.67,12.17,12.43,23272,0
2017-11-02,12.31,12.76,12.31,12.58,11638,0
2017-11-03,12.66,12.76,12.47,12.69,11723,0
2017-11-06,12.69,12.78,12.25,12.68,58142,0
2017-11-07,13,13.38,12.92,13.34,336103,0
2017-11-08,13.37,13.79,13.37,13.73,74525,0
2017-11-09,13.55,13.59,13.2201,13.27,329703,0
2017-11-10,13.49,13.49,13.25,13.4,23991,0
