Date,Open,High,Low,Close,Volume,OpenInt
2011-03-08,12.68,12.686,12.673,12.686,43747,0
2011-03-09,12.686,12.709,12.68,12.697,43379,0
2011-03-10,12.69,12.697,12.68,12.68,39415,0
2011-03-11,12.686,12.702,12.68,12.68,21623,0
2011-03-14,12.69,12.69,12.673,12.673,29940,0
2011-03-15,12.673,12.69,12.568,12.673,161690,0
2011-03-16,12.673,12.68,12.673,12.673,38825,0
2011-03-17,12.672,12.679,12.672,12.679,2300,0
2011-03-18,12.673,12.68,12.673,12.673,19116,0
2011-03-21,12.68,12.68,12.673,12.673,34171,0
2011-03-22,12.686,12.709,12.673,12.673,39575,0
2011-03-23,12.673,12.68,12.673,12.673,24461,0
2011-03-24,12.673,12.68,12.673,12.68,11637,0
2011-03-25,12.686,12.697,12.68,12.69,33679,0
2011-03-28,12.697,12.697,12.673,12.673,22176,0
2011-03-29,12.686,12.686,12.673,12.673,54288,0
2011-03-30,12.673,12.697,12.673,12.686,23436,0
2011-03-31,12.677,12.708,12.677,12.701,48706,0
2011-04-01,12.714,12.728,12.714,12.719,3995,0
2011-04-04,12.702,12.728,12.697,12.714,35427,0
2011-04-05,12.728,12.728,12.721,12.728,6137,0
2011-04-06,12.673,12.69,12.574,12.656,799961,0
2011-04-07,12.649,12.649,12.643,12.643,79856,0
2011-04-08,12.643,12.673,12.526,12.526,61379,0
2011-04-11,12.518,12.526,12.418,12.454,42167,0
2011-04-12,12.431,12.454,12.259,12.259,80243,0
2011-04-13,12.26,12.384,12.135,12.289,123104,0
2011-04-14,12.299,12.372,12.289,12.36,75541,0
2011-04-15,12.366,12.542,12.366,12.431,77915,0
2011-04-18,12.454,12.467,12.418,12.431,61237,0
2011-04-19,12.446,12.542,12.426,12.512,54639,0
2011-04-20,12.461,12.484,12.405,12.473,93555,0
2011-04-21,12.49,12.532,12.49,12.502,25793,0
2011-04-25,12.526,12.596,12.512,12.589,81318,0
2011-04-26,12.568,12.581,12.49,12.526,66711,0
2011-04-27,12.589,12.604,12.526,12.539,35995,0
2011-04-28,12.539,12.542,12.446,12.539,47289,0
2011-04-29,12.545,12.545,12.513,12.519,18516,0
2011-05-02,12.542,12.542,12.494,12.532,31417,0
2011-05-03,12.54,12.593,12.54,12.56,22410,0
2011-05-04,12.582,12.589,12.454,12.467,57360,0
2011-05-05,12.449,12.54,12.415,12.477,44313,0
2011-05-06,12.49,12.582,12.467,12.575,39841,0
2011-05-09,12.574,12.673,12.418,12.561,69438,0
2011-05-10,12.582,12.589,12.526,12.542,47273,0
2011-05-11,12.499,12.522,12.421,12.458,77907,0
2011-05-12,12.467,12.502,12.346,12.418,90427,0
2011-05-13,12.437,12.624,12.418,12.502,82048,0
2011-05-16,12.502,12.674,12.372,12.617,177695,0
2011-05-17,12.617,12.644,12.589,12.617,119319,0
2011-05-18,12.624,12.728,12.617,12.617,103442,0
2011-05-19,12.549,12.617,12.512,12.596,92414,0
2011-05-20,12.662,12.701,12.56,12.689,64084,0
2011-05-23,12.682,12.682,12.512,12.589,29524,0
2011-05-24,12.561,12.637,12.526,12.539,28974,0
2011-05-25,12.512,12.512,12.36,12.36,117689,0
2011-05-26,12.383,12.404,12.341,12.341,116777,0
2011-05-27,12.355,12.399,12.283,12.399,58237,0
2011-05-31,12.457,12.457,12.353,12.353,46823,0
2011-06-01,12.39,12.437,12.323,12.378,39257,0
2011-06-02,12.404,12.49,12.328,12.49,58839,0
2011-06-03,12.499,12.505,12.276,12.355,107469,0
2011-06-06,12.341,12.437,12.335,12.341,42538,0
2011-06-07,12.387,12.387,12.315,12.338,65898,0
2011-06-08,12.302,12.309,12.217,12.243,71871,0
2011-06-09,12.217,12.222,12.102,12.115,101650,0
2011-06-10,12.114,12.209,12.025,12.114,68260,0
2011-06-13,12.096,12.205,12.003,12.158,41991,0
2011-06-14,12.191,12.216,12.151,12.162,45671,0
2011-06-15,12.176,12.205,11.988,11.988,111673,0
2011-06-16,11.985,12.071,11.858,11.973,89677,0
2011-06-17,11.959,12.052,11.739,12.003,117929,0
2011-06-20,12.003,12.075,11.779,11.954,87878,0
2011-06-21,11.966,11.988,11.915,11.971,75881,0
2011-06-22,11.905,11.995,11.858,11.915,70736,0
2011-06-23,11.85,11.941,11.719,11.858,60375,0
2011-06-24,11.865,11.947,11.865,11.934,34888,0
2011-06-27,11.934,11.947,11.858,11.866,96426,0
2011-06-28,11.872,11.911,11.803,11.911,65243,0
2011-06-29,11.895,11.954,11.88,11.921,59257,0
2011-06-30,11.946,12.095,11.919,12.087,86963,0
2011-07-01,12.089,12.296,12.084,12.292,106430,0
2011-07-05,12.284,12.284,12.171,12.255,58037,0
2011-07-06,12.196,12.299,12.109,12.137,81580,0
2011-07-07,12.13,12.383,12.115,12.383,143254,0
2011-07-08,12.37,12.532,12.292,12.484,131943,0
2011-07-11,12.436,12.466,12.236,12.236,68286,0
2011-07-12,12.214,12.259,12.165,12.214,43354,0
2011-07-13,12.222,12.222,12.065,12.102,91144,0
2011-07-14,12.097,12.184,12.052,12.076,48378,0
2011-07-15,12.07,12.084,11.979,12.076,111612,0
2011-07-18,12.089,12.136,12.017,12.108,60212,0
2011-07-19,12.132,12.24,12.071,12.078,129777,0
2011-07-20,12.033,12.13,11.959,11.979,149697,0
2011-07-21,12.108,12.122,11.911,11.966,168598,0
2011-07-22,11.996,12.108,11.947,12.108,96800,0
2011-07-25,12.102,12.102,11.959,11.988,165839,0
2011-07-26,12,12.014,11.824,11.937,142398,0
2011-07-27,11.915,11.996,11.471,11.576,296737,0
2011-07-28,11.521,11.692,11.377,11.428,347373,0
2011-07-29,11.477,11.544,11.264,11.43,219083,0
2011-08-01,11.562,11.718,11.411,11.651,116970,0
2011-08-02,11.502,11.616,11.279,11.447,166108,0
2011-08-03,11.491,11.511,11.239,11.417,102917,0
2011-08-04,11.204,11.327,10.969,11.102,457430,0
2011-08-05,10.948,11.204,10.637,10.899,291309,0
2011-08-08,10.562,10.702,9.816,10.287,304173,0
2011-08-09,10.225,10.399,9.909,10.39,345673,0
2011-08-10,10.335,10.478,10.139,10.405,260529,0
2011-08-11,10.363,10.478,10.246,10.455,162071,0
2011-08-12,10.39,10.624,10.39,10.624,130160,0
2011-08-15,10.615,10.948,10.615,10.833,106744,0
2011-08-16,10.799,10.857,10.752,10.799,92017,0
2011-08-17,10.766,10.876,10.758,10.833,137400,0
2011-08-18,10.595,10.695,10.561,10.663,171138,0
2011-08-19,10.63,10.655,10.29,10.322,119737,0
2011-08-22,10.377,10.39,9.891,10.076,359297,0
2011-08-23,10.07,10.315,10.058,10.271,108281,0
2011-08-24,10.271,10.363,10.09,10.327,162783,0
2011-08-25,10.322,10.54,10.182,10.51,165061,0
2011-08-26,10.478,10.478,10.296,10.394,192334,0
2011-08-29,10.399,10.441,10.371,10.412,178242,0
2011-08-30,10.394,10.412,10.257,10.399,114408,0
2011-08-31,10.409,10.561,10.396,10.495,368222,0
2011-09-01,10.497,10.624,10.497,10.602,98202,0
2011-09-02,10.569,10.59,10.509,10.548,46149,0
2011-09-06,10.354,10.461,10.193,10.432,60581,0
2011-09-07,10.462,10.674,10.448,10.549,193655,0
2011-09-08,10.497,10.533,10.412,10.484,165543,0
2011-09-09,10.432,10.432,10.327,10.327,83594,0
2011-09-12,10.199,10.376,10.193,10.362,89273,0
2011-09-13,10.376,10.461,10.327,10.461,31560,0
2011-09-14,10.432,10.533,10.348,10.461,135112,0
2011-09-15,10.461,10.595,10.275,10.561,230949,0
2011-09-16,10.576,10.688,10.533,10.659,103860,0
2011-09-19,10.615,10.703,10.555,10.63,95673,0
2011-09-20,10.638,10.696,10.638,10.677,91287,0
2011-09-21,10.659,10.767,10.63,10.638,135501,0
2011-09-22,10.548,10.569,10.23,10.432,146297,0
2011-09-23,10.393,10.412,10.281,10.405,91141,0
2011-09-26,10.348,10.472,10.255,10.37,137791,0
2011-09-27,10.412,10.569,10.193,10.262,338514,0
2011-09-28,10.281,10.314,10.143,10.18,211075,0
2011-09-29,10.362,10.376,10.23,10.327,117757,0
2011-09-30,10.327,10.35,10.208,10.266,122221,0
2011-10-03,10.262,10.314,9.935,9.981,174597,0
2011-10-04,9.987,10.009,9.722,9.776,152311,0
2011-10-05,9.734,9.883,9.734,9.826,101568,0
2011-10-06,9.826,10.091,9.747,9.971,90369,0
2011-10-07,9.965,10.017,9.886,9.947,24187,0
2011-10-10,9.935,10.281,9.929,10.173,157225,0
2011-10-11,10.11,10.164,9.886,10.061,64987,0
2011-10-12,10.078,10.23,10.068,10.219,95446,0
2011-10-13,10.199,10.288,9.995,10.275,77971,0
2011-10-14,10.31,10.425,10.255,10.31,75697,0
2011-10-17,10.327,10.355,10.262,10.262,30867,0
2011-10-18,10.262,10.37,10.262,10.37,51876,0
2011-10-19,10.363,10.434,10.341,10.412,79271,0
2011-10-20,10.441,10.485,10.341,10.455,154336,0
2011-10-21,10.48,10.53,10.413,10.499,104944,0
2011-10-24,10.519,10.612,10.519,10.598,123139,0
2011-10-25,10.6,10.6,10.327,10.334,105943,0
2011-10-26,10.377,10.587,10.341,10.587,278481,0
2011-10-27,10.742,10.875,10.699,10.868,115410,0
2011-10-28,10.972,11.245,10.917,11.087,174639,0
2011-10-31,11.097,11.097,10.927,11.02,75490,0
2011-11-01,10.967,11.007,10.847,11.007,107977,0
2011-11-02,10.988,10.995,10.926,10.969,74370,0
2011-11-03,10.961,11.006,10.901,10.985,63785,0
2011-11-04,11.016,11.016,10.88,10.972,32477,0
2011-11-07,10.954,10.954,10.629,10.8,135298,0
2011-11-08,10.8,10.923,10.759,10.759,118915,0
2011-11-09,10.726,10.726,10.647,10.657,130919,0
2011-11-10,10.657,10.757,10.611,10.691,64541,0
2011-11-11,10.687,10.853,10.687,10.847,22553,0
2011-11-14,10.888,10.917,10.8,10.818,89813,0
2011-11-15,10.789,10.923,10.782,10.828,91182,0
2011-11-16,10.847,10.896,10.807,10.813,32188,0
2011-11-17,10.715,10.807,10.715,10.728,100657,0
2011-11-18,10.71,10.8,10.658,10.789,96898,0
2011-11-21,10.775,10.775,10.499,10.593,108752,0
2011-11-22,10.572,10.593,10.493,10.572,125922,0
2011-11-23,10.551,10.559,10.363,10.363,142429,0
2011-11-25,10.365,10.437,10.052,10.256,170727,0
2011-11-28,10.303,10.506,10.303,10.463,130876,0
2011-11-29,10.395,10.53,10.39,10.512,93129,0
2011-11-30,10.559,10.702,10.536,10.702,195312,0
2011-12-01,10.702,10.728,10.593,10.613,125539,0
2011-12-02,10.661,10.764,10.647,10.751,99811,0
2011-12-05,10.745,10.888,10.737,10.888,96262,0
2011-12-06,10.864,10.871,10.677,10.757,203994,0
2011-12-07,10.692,10.828,10.692,10.765,115869,0
2011-12-08,10.661,10.799,10.661,10.699,134026,0
2011-12-09,10.667,10.788,10.657,10.685,111057,0
2011-12-12,10.674,10.679,10.59,10.626,124190,0
2011-12-13,10.661,10.713,10.604,10.647,97833,0
2011-12-14,10.661,10.661,10.539,10.59,107983,0
2011-12-15,10.516,10.631,10.429,10.429,272579,0
2011-12-16,10.402,10.539,10.336,10.396,246175,0
2011-12-19,10.365,10.516,10.336,10.336,136782,0
2011-12-20,10.35,10.489,10.336,10.421,211530,0
2011-12-21,10.415,10.482,10.386,10.421,157024,0
2011-12-22,10.421,10.59,10.415,10.576,245420,0
2011-12-23,10.625,10.647,10.509,10.527,307167,0
2011-12-27,10.533,10.604,10.502,10.576,312648,0
2011-12-28,10.585,10.59,10.46,10.489,459490,0
2011-12-29,10.489,10.647,10.482,10.611,270441,0
2011-12-30,10.64,10.679,10.555,10.64,166020,0
2012-01-03,10.679,10.734,10.679,10.721,96010,0
2012-01-04,10.734,10.788,10.64,10.706,229679,0
2012-01-05,10.734,10.938,10.726,10.93,177193,0
2012-01-06,10.91,11.035,10.86,11.035,114723,0
2012-01-09,11.03,11.222,11.03,11.217,187886,0
2012-01-10,11.27,11.292,11.183,11.277,156129,0
2012-01-11,11.25,11.34,11.238,11.264,119809,0
2012-01-12,11.271,11.293,11.13,11.183,108760,0
2012-01-13,11.183,11.352,11.1,11.164,227134,0
2012-01-17,11.163,11.236,11.128,11.228,79026,0
2012-01-18,11.237,11.298,11.144,11.244,123506,0
2012-01-19,11.298,11.319,11.204,11.277,115609,0
2012-01-20,11.312,11.352,11.298,11.352,71109,0
2012-01-23,11.292,11.464,11.292,11.456,166735,0
2012-01-24,11.424,11.443,11.378,11.43,163259,0
2012-01-25,11.398,11.456,11.366,11.404,155616,0
2012-01-26,11.352,11.43,11.352,11.386,90073,0
2012-01-27,11.401,11.432,11.394,11.401,178133,0
2012-01-30,11.398,11.415,11.222,11.398,138739,0
2012-01-31,11.423,11.437,11.28,11.397,205643,0
2012-02-01,11.464,11.601,11.415,11.596,146851,0
2012-02-02,11.574,11.671,11.553,11.631,91187,0
2012-02-03,11.675,11.732,11.648,11.732,127566,0
2012-02-06,11.744,11.756,11.698,11.752,165058,0
2012-02-07,11.768,11.781,11.661,11.661,85013,0
2012-02-08,11.635,11.739,11.628,11.704,93857,0
2012-02-09,11.726,11.758,11.698,11.733,89334,0
2012-02-10,11.732,11.744,11.612,11.739,80423,0
2012-02-13,11.739,11.781,11.62,11.628,80306,0
2012-02-14,11.62,11.739,11.62,11.739,79015,0
2012-02-15,11.789,11.789,11.725,11.756,125604,0
2012-02-16,11.756,11.837,11.739,11.744,144190,0
2012-02-17,11.756,11.768,11.704,11.704,66161,0
2012-02-21,11.768,11.842,11.768,11.842,162710,0
2012-02-22,11.858,11.918,11.837,11.88,163850,0
2012-02-23,11.866,11.918,11.829,11.913,120512,0
2012-02-24,11.909,11.941,11.754,11.775,179472,0
2012-02-27,11.837,11.88,11.789,11.807,96709,0
2012-02-28,11.837,11.896,11.762,11.762,123113,0
2012-02-29,11.81,11.854,11.726,11.74,115544,0
2012-03-01,11.739,11.849,11.739,11.829,107705,0
2012-03-02,11.831,11.982,11.775,11.883,275531,0
2012-03-05,11.866,11.945,11.842,11.918,52588,0
2012-03-06,11.904,11.91,11.593,11.612,147989,0
2012-03-07,11.74,11.775,11.726,11.77,113350,0
2012-03-08,11.818,12.007,11.77,11.982,130765,0
2012-03-09,12.006,12.07,11.92,12.013,68711,0
2012-03-12,12.057,12.075,11.909,11.985,215617,0
2012-03-13,11.947,12.07,11.934,12.07,367699,0
2012-03-14,12.097,12.103,11.934,11.985,476348,0
2012-03-15,12.07,12.103,11.985,12.103,157482,0
2012-03-16,12.116,12.124,12.006,12.013,82168,0
2012-03-19,12.075,12.124,11.973,12.006,100006,0
2012-03-20,12.021,12.175,12.006,12.075,343757,0
2012-03-21,12.124,12.217,12.05,12.09,451051,0
2012-03-22,12.097,12.144,12.057,12.075,185555,0
2012-03-23,12.124,12.168,12.07,12.109,596916,0
2012-03-26,12.103,12.162,12.064,12.07,384202,0
2012-03-27,12.084,12.168,12.013,12.116,521105,0
2012-03-28,12.132,12.144,12.057,12.109,600776,0
2012-03-29,12.149,12.149,12.064,12.064,418829,0
2012-03-30,12.162,12.21,12.097,12.116,336427,0
2012-04-02,12.168,12.364,12.168,12.295,341903,0
2012-04-03,12.318,12.382,12.303,12.348,313128,0
2012-04-04,12.413,12.458,12.227,12.227,490635,0
2012-04-05,12.298,12.357,12.163,12.25,219248,0
2012-04-09,12.378,12.384,12.182,12.21,83594,0
2012-04-10,12.284,12.36,12.127,12.177,157347,0
2012-04-11,12.328,12.355,12.185,12.241,134524,0
2012-04-12,12.368,12.394,12.218,12.348,109129,0
2012-04-13,12.374,12.387,12.348,12.36,74278,0
2012-04-16,12.431,12.464,12.248,12.348,162429,0
2012-04-17,12.451,12.458,12.286,12.319,151313,0
2012-04-18,12.218,12.348,12.177,12.201,226700,0
2012-04-19,12.232,12.318,12.151,12.241,118907,0
2012-04-20,12.27,12.311,12.163,12.241,111676,0
2012-04-23,12.248,12.291,12.177,12.284,234421,0
2012-04-24,12.318,12.318,12.214,12.241,270545,0
2012-04-25,12.303,12.355,12.225,12.318,152559,0
2012-04-26,12.318,12.382,12.303,12.36,341991,0
2012-04-27,12.377,12.478,12.357,12.442,394047,0
2012-04-30,12.469,12.5,12.387,12.476,167625,0
2012-05-01,12.405,12.528,12.397,12.528,196441,0
2012-05-02,12.526,12.526,12.487,12.526,69814,0
2012-05-03,12.521,12.555,12.49,12.515,98361,0
2012-05-04,12.537,12.537,12.478,12.503,53556,0
2012-05-07,12.526,12.61,12.518,12.578,66348,0
2012-05-08,12.641,12.648,12.555,12.56,100056,0
2012-05-09,12.583,12.62,12.546,12.613,112937,0
2012-05-10,12.675,12.675,12.567,12.635,107425,0
2012-05-11,12.682,12.692,12.656,12.688,79025,0
2012-05-14,12.699,12.727,12.515,12.515,101730,0
2012-05-15,12.56,12.613,12.521,12.56,174774,0
2012-05-16,12.607,12.62,12.49,12.59,258780,0
2012-05-17,12.628,12.628,12.128,12.331,209962,0
2012-05-18,12.342,12.466,12.163,12.207,112358,0
2012-05-21,12.255,12.319,12.227,12.298,91847,0
2012-05-22,12.319,12.319,11.822,11.974,281412,0
2012-05-23,11.96,12.119,11.903,12.093,108600,0
2012-05-24,12.066,12.207,12.066,12.207,83385,0
2012-05-25,12.202,12.202,12.015,12.111,74607,0
2012-05-29,12.134,12.146,12.059,12.14,144807,0
2012-05-30,12.14,12.14,11.934,12.015,275326,0
2012-05-31,12.093,12.106,11.947,12.032,423938,0
2012-06-01,12.028,12.069,11.893,11.984,186771,0
2012-06-04,12.015,12.046,11.79,11.79,57358,0
2012-06-05,11.79,11.936,11.79,11.936,50703,0
2012-06-06,12.036,12.042,11.905,11.988,160158,0
2012-06-07,12.144,12.144,11.937,12.083,77926,0
2012-06-08,12.074,12.083,11.802,11.988,101792,0
2012-06-11,12.192,12.192,11.945,11.984,379355,0
2012-06-12,12.132,12.137,11.977,12.069,70640,0
2012-06-13,12.097,12.097,11.877,12.042,68895,0
2012-06-14,12.063,12.069,12.028,12.069,41727,0
2012-06-15,12.063,12.074,11.945,11.957,119703,0
2012-06-18,11.937,11.977,11.911,11.916,43760,0
2012-06-19,11.916,12.132,11.905,12.055,102660,0
2012-06-20,12.124,12.44,11.996,12.069,99848,0
2012-06-21,12.124,12.162,12.074,12.103,107372,0
2012-06-22,12.144,12.162,12.115,12.15,93576,0
2012-06-25,12.157,12.2,12.144,12.162,72605,0
2012-06-26,12.205,12.296,12.124,12.169,105868,0
2012-06-27,12.157,12.323,12.157,12.323,56585,0
2012-06-28,12.323,12.389,12.162,12.383,94545,0
2012-06-29,12.59,12.59,12.248,12.418,143713,0
2012-07-02,12.477,12.582,12.426,12.477,93970,0
2012-07-03,12.516,12.558,12.492,12.498,54402,0
2012-07-05,12.55,12.57,12.485,12.498,84402,0
2012-07-06,12.512,12.564,12.473,12.558,63451,0
2012-07-09,12.564,12.624,12.505,12.61,76435,0
2012-07-10,12.652,12.652,12.602,12.61,54232,0
2012-07-11,12.617,12.697,12.61,12.665,71136,0
2012-07-12,12.665,12.69,12.617,12.652,64861,0
2012-07-13,12.683,12.713,12.656,12.664,53876,0
2012-07-16,12.731,12.731,12.61,12.61,59705,0
2012-07-17,12.617,12.665,12.543,12.61,64681,0
2012-07-18,12.672,12.672,12.452,12.602,99021,0
2012-07-19,12.602,12.602,12.543,12.593,80466,0
2012-07-20,12.602,12.624,12.57,12.617,77494,0
2012-07-23,12.646,12.665,12.558,12.624,103888,0
2012-07-24,12.69,12.724,12.505,12.539,138022,0
2012-07-25,12.585,12.593,12.398,12.421,172817,0
2012-07-26,12.558,12.577,12.473,12.543,105647,0
2012-07-27,12.558,12.724,12.558,12.704,127239,0
2012-07-30,12.751,12.82,12.631,12.704,98967,0
2012-07-31,12.745,12.766,12.679,12.731,378252,0
2012-08-01,12.804,12.883,12.797,12.883,119452,0
2012-08-02,12.905,12.964,12.757,12.883,124814,0
2012-08-03,12.964,13.08,12.724,12.97,167149,0
2012-08-06,13.043,13.08,12.883,12.883,171370,0
2012-08-07,12.986,13.093,12.964,12.978,137545,0
2012-08-08,13.03,13.072,13.005,13.024,89245,0
2012-08-09,13.017,13.08,12.911,12.932,176612,0
2012-08-10,12.999,13.08,12.905,12.97,162797,0
2012-08-13,13.017,13.08,12.94,13.072,767986,0
2012-08-14,13.072,13.142,12.999,13.116,271856,0
2012-08-15,13.108,13.294,13.057,13.084,250436,0
2012-08-16,13.123,13.325,13.116,13.292,219506,0
2012-08-17,13.305,13.305,13.192,13.258,101037,0
2012-08-20,13.176,13.376,12.858,13.359,138249,0
2012-08-21,13.407,13.446,13.163,13.183,85413,0
2012-08-22,13.251,13.299,13.251,13.293,69892,0
2012-08-23,13.336,13.376,13.293,13.376,86043,0
2012-08-24,13.429,13.489,13.272,13.452,122259,0
2012-08-27,13.489,13.52,13.452,13.512,128937,0
2012-08-28,13.414,13.586,13.414,13.566,151246,0
2012-08-29,13.608,13.608,13.414,13.544,188238,0
2012-08-30,13.544,13.621,13.426,13.52,100297,0
2012-08-31,13.58,13.643,13.52,13.614,73743,0
2012-09-04,13.68,13.687,13.489,13.608,145829,0
2012-09-05,13.59,13.59,13.498,13.536,109776,0
2012-09-06,13.558,13.558,13.192,13.441,198209,0
2012-09-07,13.52,13.527,13.21,13.289,106584,0
2012-09-10,13.305,13.352,13.019,13.352,142593,0
2012-09-11,13.359,13.359,13.21,13.345,126084,0
2012-09-12,13.336,13.435,13.21,13.313,160508,0
2012-09-13,13.345,13.368,13.104,13.272,109140,0
2012-09-14,13.317,13.349,13.276,13.341,105454,0
2012-09-17,13.373,13.439,13.317,13.439,100285,0
2012-09-18,13.486,13.486,13.295,13.341,85838,0
2012-09-19,13.405,13.412,13.276,13.326,125057,0
2012-09-20,13.388,13.418,13.326,13.38,65794,0
2012-09-21,13.412,13.518,13.397,13.518,77831,0
2012-09-24,13.526,13.665,13.48,13.612,118602,0
2012-09-25,13.556,13.742,13.548,13.657,163746,0
2012-09-26,13.657,13.701,13.602,13.672,81878,0
2012-09-27,13.742,13.764,13.672,13.75,64463,0
2012-09-28,13.792,13.888,13.729,13.831,163453,0
2012-10-01,13.867,13.912,13.81,13.904,93121,0
2012-10-02,13.918,13.934,13.873,13.912,93522,0
2012-10-03,13.926,13.926,13.818,13.838,151575,0
2012-10-04,13.859,13.867,13.75,13.75,120921,0
2012-10-05,13.792,13.859,13.764,13.81,74025,0
2012-10-08,13.818,13.824,13.657,13.692,64517,0
2012-10-09,13.764,13.803,13.548,13.596,52925,0
2012-10-10,13.564,13.612,13.526,13.602,66530,0
2012-10-11,13.672,13.803,13.657,13.736,44002,0
2012-10-12,13.798,13.824,13.729,13.824,66895,0
2012-10-15,13.896,13.948,13.803,13.803,117349,0
2012-10-16,13.854,13.88,13.665,13.736,133634,0
2012-10-17,13.79,13.834,13.668,13.726,85168,0
2012-10-18,13.739,13.851,13.739,13.834,66501,0
2012-10-19,13.871,13.946,13.821,13.917,67866,0
2012-10-22,13.877,13.969,13.877,13.969,62940,0
2012-10-23,13.953,13.997,13.892,13.991,163079,0
2012-10-24,13.864,14.025,13.704,13.747,178914,0
2012-10-25,13.683,13.885,13.591,13.638,208447,0
2012-10-26,13.591,13.638,13.467,13.581,98631,0
2012-10-31,13.609,13.629,13.319,13.452,123755,0
2012-11-01,13.575,13.674,13.567,13.674,97641,0
2012-11-02,13.754,13.79,13.711,13.79,54877,0
2012-11-05,13.842,13.892,13.814,13.858,62685,0
2012-11-06,13.9,13.984,13.877,13.959,77634,0
2012-11-07,13.959,14.032,13.923,13.984,141174,0
2012-11-08,13.991,14.124,13.984,14.112,209942,0
2012-11-09,14.112,14.133,14.025,14.112,128477,0
2012-11-12,14.124,14.14,14.04,14.078,89896,0
2012-11-13,14.078,14.078,13.963,14.047,73250,0
2012-11-14,14.047,14.047,13.696,13.814,152339,0
2012-11-15,13.819,13.825,13.141,13.633,184845,0
2012-11-16,13.825,14.138,13.671,14.045,166765,0
2012-11-19,14.103,14.109,13.919,14.009,130575,0
2012-11-20,14.016,14.03,13.798,13.906,92386,0
2012-11-21,14.076,14.076,13.874,13.935,125138,0
2012-11-23,14.009,14.096,13.95,14.09,51012,0
2012-11-26,14.076,14.083,13.832,13.869,116383,0
2012-11-27,14,14,13.625,13.736,173439,0
2012-11-28,13.792,13.869,13.671,13.729,144174,0
2012-11-29,13.757,13.906,13.692,13.763,85384,0
2012-11-30,13.869,13.869,13.554,13.604,111993,0
2012-12-03,13.706,13.706,13.407,13.441,92460,0
2012-12-04,13.499,13.588,13.441,13.499,64864,0
2012-12-05,13.583,13.656,13.499,13.507,81303,0
2012-12-06,13.507,13.507,13.43,13.46,41826,0
2012-12-07,13.476,13.491,13.27,13.329,53217,0
2012-12-10,13.376,13.42,13.206,13.312,111881,0
2012-12-11,13.436,13.454,13.335,13.392,86461,0
2012-12-12,13.401,13.546,13.383,13.514,51610,0
2012-12-13,13.514,13.514,13.407,13.454,60205,0
2012-12-14,13.439,13.503,13.387,13.487,48604,0
2012-12-17,13.429,13.429,13.142,13.229,102602,0
2012-12-18,13.229,13.412,13.209,13.403,88977,0
2012-12-19,13.418,13.59,13.273,13.449,93951,0
2012-12-20,13.519,13.59,13.429,13.443,63179,0
2012-12-21,13.38,13.59,13.38,13.519,102960,0
2012-12-24,13.503,13.503,13.339,13.354,44172,0
2012-12-26,13.301,13.38,13.161,13.214,65973,0
2012-12-27,13.258,13.429,13.236,13.243,91188,0
2012-12-28,13.301,13.418,13.181,13.396,66681,0
2012-12-31,13.289,13.412,13.209,13.354,123415,0
2013-01-02,13.403,13.574,13.307,13.558,71955,0
2013-01-03,13.615,13.697,13.387,13.422,210685,0
2013-01-04,13.487,13.603,13.331,13.432,161446,0
2013-01-07,13.432,13.645,13.387,13.544,117601,0
2013-01-08,13.609,13.684,13.526,13.668,46467,0
2013-01-09,13.661,13.697,13.566,13.668,48849,0
2013-01-10,13.689,13.697,13.654,13.697,80401,0
2013-01-11,13.697,13.77,13.574,13.697,80502,0
2013-01-14,13.697,13.697,13.59,13.697,123531,0
2013-01-15,13.697,13.697,13.526,13.629,115539,0
2013-01-16,13.639,13.777,13.624,13.742,60396,0
2013-01-17,13.777,13.785,13.75,13.777,133378,0
2013-01-18,13.799,13.848,13.757,13.848,71386,0
2013-01-22,13.848,13.848,13.624,13.646,135892,0
2013-01-23,13.706,13.773,13.474,13.587,290887,0
2013-01-24,13.654,13.691,13.559,13.591,234840,0
2013-01-25,13.487,13.721,13.487,13.721,102405,0
2013-01-28,13.742,13.773,13.631,13.742,121993,0
2013-01-29,13.763,13.848,13.713,13.848,101141,0
2013-01-30,13.875,13.952,13.777,13.848,130059,0
2013-01-31,13.883,13.93,13.777,13.811,104480,0
2013-02-01,13.899,13.958,13.833,13.93,55962,0
2013-02-04,14.106,14.337,13.777,14.019,122430,0
2013-02-05,14.106,14.127,14.026,14.065,69625,0
2013-02-06,14.065,14.065,13.915,14.003,63904,0
2013-02-07,14.057,14.057,13.811,13.883,91658,0
2013-02-08,13.937,14.065,13.937,14.065,106186,0
2013-02-11,14.087,14.12,13.958,14.065,51049,0
2013-02-12,14.073,14.17,13.958,14.15,92340,0
2013-02-13,14.188,14.203,14.117,14.172,71838,0
2013-02-14,14.172,14.364,14.153,14.212,96331,0
2013-02-15,14.306,14.357,14.172,14.188,76871,0
2013-02-19,14.273,14.319,14.196,14.212,91951,0
2013-02-20,14.289,14.289,14.06,14.103,82526,0
2013-02-21,14.188,14.212,14.083,14.196,85707,0
2013-02-22,14.281,14.306,14.052,14.103,93685,0
2013-02-25,14.103,14.188,14.036,14.076,90693,0
2013-02-26,14.067,14.139,14.022,14.096,71553,0
2013-02-27,14.139,14.161,14.067,14.131,78858,0
2013-02-28,14.131,14.153,14.067,14.117,80677,0
2013-03-01,14.109,14.258,14.109,14.212,65953,0
2013-03-04,14.319,14.319,14.172,14.212,67064,0
2013-03-05,13.901,14.357,13.901,14.334,89726,0
2013-03-06,14.381,14.381,14.196,14.233,61905,0
2013-03-07,14.319,14.328,14.131,14.328,73704,0
2013-03-08,14.389,14.449,14.351,14.423,84290,0
2013-03-11,14.389,14.455,14.265,14.44,118024,0
2013-03-12,14.461,14.468,14.289,14.468,116057,0
2013-03-13,14.468,14.658,14.468,14.604,149684,0
2013-03-14,14.733,14.733,14.366,14.6,119720,0
2013-03-15,14.669,14.669,14.36,14.464,78542,0
2013-03-18,14.556,14.712,14.513,14.658,135478,0
2013-03-19,14.684,14.705,14.398,14.489,143682,0
2013-03-20,14.489,14.6,14.299,14.392,138364,0
2013-03-21,14.366,14.53,14.299,14.322,127280,0
2013-03-22,14.322,14.392,14.26,14.392,98676,0
2013-03-25,14.392,14.392,14.283,14.37,69329,0
2013-03-26,14.392,14.513,14.353,14.472,127528,0
2013-03-27,14.524,14.571,14.425,14.571,113160,0
2013-03-28,14.64,14.712,14.539,14.705,163835,0
2013-04-01,14.705,14.828,14.64,14.79,86780,0
2013-04-02,14.866,14.971,14.661,14.79,71303,0
2013-04-03,14.82,14.892,14.55,14.579,121642,0
2013-04-04,14.684,14.775,14.544,14.64,96971,0
2013-04-05,14.648,14.866,14.648,14.765,65908,0
2013-04-08,14.828,14.913,14.79,14.851,68002,0
2013-04-09,14.851,14.886,14.608,14.684,76325,0
2013-04-10,14.733,14.733,14.513,14.6,122249,0
2013-04-11,14.608,14.88,14.587,14.797,77067,0
2013-04-12,14.75,14.812,14.712,14.75,45616,0
2013-04-15,14.797,14.803,14.631,14.712,49358,0
2013-04-16,14.71,14.816,14.658,14.701,63226,0
2013-04-17,14.755,14.833,14.722,14.808,58016,0
2013-04-18,14.862,14.937,14.816,14.923,54904,0
2013-04-19,14.929,14.961,14.794,14.903,78087,0
2013-04-22,14.91,14.929,14.728,14.824,93924,0
2013-04-23,14.883,14.903,14.736,14.794,76711,0
2013-04-24,14.8,14.855,14.736,14.816,52000,0
2013-04-25,14.748,14.77,14.635,14.701,65307,0
2013-04-26,14.701,14.714,14.508,14.603,79091,0
2013-04-29,14.603,14.611,14.467,14.54,76711,0
2013-04-30,14.54,14.547,14.428,14.493,67034,0
2013-05-01,14.515,14.688,14.437,14.674,67336,0
2013-05-02,14.68,14.755,14.583,14.664,53088,0
2013-05-03,14.748,14.84,14.68,14.787,52317,0
2013-05-06,14.8,14.84,14.755,14.84,41984,0
2013-05-07,14.903,14.953,14.84,14.929,72820,0
2013-05-08,14.903,14.917,14.855,14.91,68107,0
2013-05-09,14.923,14.929,14.77,14.808,56949,0
2013-05-10,14.855,14.978,14.855,14.978,63932,0
2013-05-13,14.985,15.185,14.929,15.18,76976,0
2013-05-14,15.23,15.284,15.16,15.209,89495,0
2013-05-15,15.269,15.29,14.944,15.037,77022,0
2013-05-16,15.096,15.178,14.811,14.835,105733,0
2013-05-17,14.913,15.027,14.88,14.932,45253,0
2013-05-20,14.987,15.062,14.963,15.062,85086,0
2013-05-21,15.111,15.172,14.994,15.087,55265,0
2013-05-22,15.148,15.274,14.835,14.873,86507,0
2013-05-23,14.932,15.087,14.92,15.033,89223,0
2013-05-24,15.033,15.308,14.963,15.156,71065,0
2013-05-28,15.148,15.259,14.926,14.973,66529,0
2013-05-29,14.973,15.019,14.447,14.476,88312,0
2013-05-30,14.515,14.645,14.255,14.317,93382,0
2013-05-31,14.364,14.373,13.994,14.16,154535,0
2013-06-03,14.228,14.354,13.977,14.308,76745,0
2013-06-04,14.361,14.414,14.221,14.221,59612,0
2013-06-05,14.332,14.332,14.029,14.067,82351,0
2013-06-06,14.103,14.14,14.029,14.035,69636,0
2013-06-07,14.035,14.083,13.969,14.035,90514,0
2013-06-10,14.103,14.147,13.964,14.035,84203,0
2013-06-11,14.067,14.197,13.969,14.155,74370,0
2013-06-12,14.228,14.255,14.029,14.255,46024,0
2013-06-13,14.249,14.437,14.11,14.437,58574,0
2013-06-14,14.513,14.513,14.112,14.305,53120,0
2013-06-17,14.381,14.381,14.105,14.17,48889,0
2013-06-18,14.165,14.223,14.105,14.184,73106,0
2013-06-19,14.272,14.272,14.112,14.176,56368,0
2013-06-20,14.176,14.176,13.847,13.861,128636,0
2013-06-21,13.922,14.351,13.883,14.257,93811,0
2013-06-24,14.17,14.557,14.105,14.433,110881,0
2013-06-25,14.513,14.595,14.062,14.062,99043,0
2013-06-26,14.223,14.595,14.17,14.305,89986,0
2013-06-27,14.288,14.695,14.263,14.695,75558,0
2013-06-28,14.695,14.695,14.25,14.442,58463,0
2013-07-01,14.489,14.551,14.319,14.319,50619,0
2013-07-02,14.23,14.365,14.176,14.208,53771,0
2013-07-03,14.176,14.176,14.077,14.105,30169,0
2013-07-05,14.141,14.141,13.73,13.746,110733,0
2013-07-08,13.73,13.776,13.516,13.692,135096,0
2013-07-09,13.776,14.007,13.632,13.994,83943,0
2013-07-10,14.03,14.341,13.831,14.327,62088,0
2013-07-11,14.464,14.545,14.257,14.513,64536,0
2013-07-12,14.525,14.525,14.375,14.513,48225,0
2013-07-15,14.557,14.679,14.531,14.617,95555,0
2013-07-16,14.617,14.617,14.397,14.545,38410,0
2013-07-17,14.66,14.693,14.446,14.614,38791,0
2013-07-18,14.684,14.684,14.366,14.437,64470,0
2013-07-19,14.502,14.502,14.1,14.29,38562,0
2013-07-22,14.377,14.377,14.178,14.219,44572,0
2013-07-23,14.322,14.329,14.195,14.282,49828,0
2013-07-24,14.226,14.298,14.178,14.186,45686,0
2013-07-25,14.106,14.29,14.106,14.29,36808,0
2013-07-26,14.329,14.393,14.078,14.178,60891,0
2013-07-29,14.094,14.282,14,14.219,42386,0
2013-07-30,14.307,14.307,14.078,14.143,46570,0
2013-07-31,14.282,14.282,14.078,14.171,46937,0
2013-08-01,14.232,14.232,14.078,14.114,38972,0
2013-08-02,14.106,14.202,14.078,14.086,47502,0
2013-08-05,14.15,14.15,14.039,14.063,26062,0
2013-08-06,14.039,14.046,13.782,13.817,99701,0
2013-08-07,13.745,13.831,13.662,13.708,75031,0
2013-08-08,13.686,13.874,13.662,13.701,57867,0
2013-08-09,13.76,13.874,13.662,13.874,49098,0
2013-08-12,13.768,13.916,13.768,13.831,35581,0
2013-08-13,13.883,13.883,13.655,13.817,65089,0
2013-08-14,13.745,13.861,13.579,13.817,49754,0
2013-08-15,13.692,14.086,13.677,14.071,94223,0
2013-08-16,14.034,14.11,13.834,14.075,62579,0
2013-08-19,14.059,14.124,13.616,13.739,84670,0
2013-08-20,13.739,13.942,13.624,13.776,72102,0
2013-08-21,13.82,13.82,13.574,13.64,56550,0
2013-08-22,13.725,13.811,13.632,13.762,44797,0
2013-08-23,13.804,13.804,13.632,13.687,47765,0
2013-08-26,13.771,13.791,13.542,13.603,41206,0
2013-08-27,13.656,13.703,13.451,13.616,50013,0
2013-08-28,13.547,13.703,13.439,13.532,70253,0
2013-08-29,13.475,13.709,13.451,13.709,50833,0
2013-08-30,13.784,13.784,13.59,13.739,46993,0
2013-09-03,13.682,13.814,13.61,13.764,31742,0
2013-09-04,13.684,13.79,13.602,13.668,30615,0
2013-09-05,13.55,13.627,13.493,13.605,36693,0
2013-09-06,13.557,13.575,13.439,13.566,87105,0
2013-09-09,13.556,13.58,13.459,13.532,40359,0
2013-09-10,13.452,13.625,13.385,13.625,80806,0
2013-09-11,13.542,13.648,13.429,13.507,90938,0
2013-09-12,13.483,13.483,13.439,13.483,39938,0
2013-09-13,13.508,13.508,13.422,13.5,39757,0
2013-09-16,13.525,13.625,13.411,13.5,82680,0
2013-09-17,13.434,13.484,13.411,13.434,67405,0
2013-09-18,13.439,13.566,13.377,13.566,56079,0
2013-09-19,13.492,13.566,13.452,13.476,99454,0
2013-09-20,13.459,13.525,13.429,13.484,79375,0
2013-09-23,13.439,13.566,13.439,13.525,37863,0
2013-09-24,13.459,13.525,13.434,13.452,61338,0
2013-09-25,13.508,13.508,13.351,13.377,68477,0
2013-09-26,13.344,13.418,13.327,13.369,60306,0
2013-09-27,13.418,13.44,13.31,13.327,56159,0
2013-09-30,13.369,13.418,13.273,13.334,103662,0
2013-10-01,13.294,13.533,13.294,13.525,108057,0
2013-10-02,13.459,13.549,13.429,13.492,46759,0
2013-10-03,13.508,13.508,13.359,13.359,41075,0
2013-10-04,13.423,13.434,13.265,13.395,44496,0
2013-10-07,13.369,13.434,13.258,13.273,30110,0
2013-10-08,13.257,13.31,13.098,13.098,88142,0
2013-10-09,13.088,13.142,13.035,13.142,91188,0
2013-10-10,13.218,13.31,13.137,13.31,54427,0
2013-10-11,13.351,13.359,13.213,13.242,54795,0
2013-10-14,13.17,13.234,13.17,13.218,34740,0
2013-10-15,13.227,13.257,13.154,13.218,56972,0
2013-10-16,13.218,13.286,13.148,13.286,99161,0
2013-10-17,13.234,13.327,13.163,13.327,55670,0
2013-10-18,13.334,13.344,13.242,13.318,80434,0
2013-10-21,13.352,13.369,13.291,13.359,103554,0
2013-10-22,13.385,13.429,13.334,13.429,73591,0
2013-10-23,13.429,13.644,13.423,13.602,132007,0
2013-10-24,13.583,13.721,13.583,13.69,66443,0
2013-10-25,13.684,13.744,13.644,13.744,65107,0
2013-10-28,13.674,13.803,13.66,13.767,61053,0
2013-10-29,13.69,13.796,13.559,13.69,98221,0
2013-10-30,13.782,13.782,13.583,13.684,65106,0
2013-10-31,13.699,13.699,13.583,13.627,44474,0
2013-11-01,13.602,13.674,13.576,13.605,50666,0
2013-11-04,13.706,13.714,13.583,13.714,49909,0
2013-11-05,13.699,13.699,13.568,13.636,54142,0
2013-11-06,13.588,13.66,13.559,13.644,77950,0
2013-11-07,13.627,13.668,13.501,13.55,63055,0
2013-11-08,13.493,13.602,13.477,13.544,96255,0
2013-11-11,13.612,13.668,13.526,13.652,63911,0
2013-11-12,13.594,13.66,13.576,13.602,32693,0
2013-11-13,13.535,13.674,13.526,13.674,54053,0
2013-11-14,13.714,13.714,13.549,13.611,77413,0
2013-11-15,13.698,13.706,13.558,13.652,56181,0
2013-11-18,13.604,13.635,13.516,13.533,40556,0
2013-11-19,13.499,13.582,13.475,13.499,58354,0
2013-11-20,13.475,13.492,13.422,13.432,64547,0
2013-11-21,13.492,13.525,13.402,13.439,198574,0
2013-11-22,13.508,13.543,13.416,13.543,118823,0
2013-11-25,13.525,13.587,13.484,13.533,55446,0
2013-11-26,13.484,13.611,13.475,13.611,74615,0
2013-11-27,13.66,13.736,13.619,13.736,82427,0
2013-11-29,13.79,13.803,13.611,13.684,40601,0
2013-12-02,13.698,13.706,13.593,13.66,92787,0
2013-12-03,13.729,13.729,13.582,13.582,87545,0
2013-12-04,13.508,13.635,13.508,13.508,89407,0
2013-12-05,13.492,13.549,13.422,13.459,100115,0
2013-12-06,13.459,13.575,13.393,13.416,165724,0
2013-12-09,13.451,13.543,13.402,13.543,132604,0
2013-12-10,13.492,13.611,13.492,13.601,57503,0
2013-12-11,13.593,13.619,13.516,13.619,66962,0
2013-12-12,13.643,13.643,13.484,13.499,40363,0
2013-12-13,13.451,13.467,13.422,13.467,62127,0
2013-12-16,13.467,13.543,13.467,13.492,54126,0
2013-12-17,13.549,13.549,13.439,13.484,89235,0
2013-12-18,13.543,13.602,13.428,13.543,70262,0
2013-12-19,13.458,13.558,13.458,13.475,78548,0
2013-12-20,13.421,13.484,13.421,13.45,112971,0
2013-12-23,13.45,13.644,13.432,13.644,77444,0
2013-12-24,13.612,13.798,13.605,13.7,88459,0
2013-12-26,13.77,13.791,13.653,13.77,51897,0
2013-12-27,13.834,13.834,13.628,13.737,86285,0
2013-12-30,13.784,13.784,13.593,13.784,71148,0
2013-12-31,13.73,13.784,13.684,13.761,80360,0
2014-01-02,13.7,13.784,13.684,13.73,79514,0
2014-01-03,13.676,13.776,13.525,13.761,97439,0
2014-01-06,13.684,13.866,13.684,13.812,83873,0
2014-01-07,13.906,13.914,13.827,13.914,53753,0
2014-01-08,13.851,14.017,13.784,13.953,129091,0
2014-01-09,13.937,13.986,13.906,13.953,80793,0
2014-01-10,13.946,13.978,13.897,13.978,46965,0
2014-01-13,13.995,14,13.866,13.914,74498,0
2014-01-14,13.888,13.937,13.827,13.866,75116,0
2014-01-15,13.834,13.965,13.834,13.965,52811,0
2014-01-16,14.01,14.032,13.92,14.01,42750,0
2014-01-17,13.937,14.082,13.937,14.082,108464,0
2014-01-21,14.141,14.165,13.946,14.017,105366,0
2014-01-22,13.978,14.11,13.978,14.095,59213,0
2014-01-23,14.04,14.157,14.032,14.157,62075,0
2014-01-24,14.177,14.219,14.066,14.134,68544,0
2014-01-27,14.141,14.141,13.873,13.873,79182,0
2014-01-28,13.93,13.971,13.841,13.914,83227,0
2014-01-29,13.946,14.01,13.841,13.971,92565,0
2014-01-30,14.032,14.032,13.873,13.905,69410,0
2014-01-31,13.896,13.896,13.81,13.81,66206,0
2014-02-03,13.873,13.937,13.729,13.783,118775,0
2014-02-04,13.85,13.85,13.729,13.798,62790,0
2014-02-05,13.819,13.905,13.768,13.896,72493,0
2014-02-06,13.93,13.93,13.826,13.878,51646,0
2014-02-07,13.93,13.986,13.92,13.986,53809,0
2014-02-10,13.986,14.04,13.92,14.04,28159,0
2014-02-11,13.965,14.017,13.92,13.953,80208,0
2014-02-12,13.92,13.986,13.92,13.986,35948,0
2014-02-13,14.009,14.066,13.936,14,58020,0
2014-02-14,14.058,14.058,13.953,14.032,37596,0
2014-02-18,14.066,14.15,14.032,14.15,67724,0
2014-02-19,14.089,14.158,14.066,14.096,71099,0
2014-02-20,14.089,14.158,14.032,14.032,52374,0
2014-02-21,14.017,14.058,13.986,13.986,49937,0
2014-02-24,14.058,14.066,13.929,13.978,89650,0
2014-02-25,14.024,14.066,13.96,14,53123,0
2014-02-26,14.04,14.103,13.96,14.089,85507,0
2014-02-27,14.118,14.118,14.024,14.096,64397,0
2014-02-28,14.125,14.125,14.058,14.082,46980,0
2014-03-03,14.111,14.118,14.032,14.04,71627,0
2014-03-04,14.103,14.219,14.009,14.118,102513,0
2014-03-05,14.165,14.165,14.032,14.089,58542,0
2014-03-06,14.089,14.095,13.995,14.074,189755,0
2014-03-07,14.15,14.171,13.986,14.048,62483,0
2014-03-10,14.04,14.074,13.995,14.066,35478,0
2014-03-11,14.018,14.058,13.986,14.018,79778,0
2014-03-12,14.048,14.074,14,14.074,54129,0
2014-03-13,14.142,14.142,13.995,14.032,57900,0
2014-03-14,14.082,14.103,13.995,14.024,62666,0
2014-03-17,14.095,14.158,14.008,14.081,70317,0
2014-03-18,14.141,14.141,14.073,14.117,80538,0
2014-03-19,14.117,14.141,14.088,14.11,67292,0
2014-03-20,14.081,14.124,14.048,14.081,48634,0
2014-03-21,14.141,14.141,14.081,14.117,43621,0
2014-03-24,14.178,14.178,14.095,14.117,39713,0
2014-03-25,14.066,14.165,14.066,14.117,36718,0
2014-03-26,14.124,14.134,14.081,14.095,34032,0
2014-03-27,14.158,14.158,14.073,14.117,50759,0
2014-03-28,14.11,14.134,14.081,14.11,55889,0
2014-03-31,14.117,14.117,14.088,14.103,61846,0
2014-04-01,14.141,14.141,14.095,14.117,42177,0
2014-04-02,14.124,14.279,14.073,14.15,51097,0
2014-04-03,14.203,14.203,14.066,14.165,33186,0
2014-04-04,14.203,14.203,14.103,14.186,35888,0
2014-04-07,14.124,14.196,14.103,14.117,37693,0
2014-04-08,14.141,14.141,14.088,14.117,35001,0
2014-04-09,14.158,14.158,14.081,14.124,30387,0
2014-04-10,14.165,14.165,14.066,14.124,133395,0
2014-04-11,14.039,14.095,14.023,14.073,72414,0
2014-04-14,14.066,14.103,14,14,133573,0
2014-04-15,14.079,14.124,14.015,14.022,70044,0
2014-04-16,14.038,14.094,13.956,14.03,56340,0
2014-04-17,13.984,13.992,13.89,13.924,89776,0
2014-04-21,13.89,13.917,13.844,13.9,74329,0
2014-04-22,13.976,14.055,13.908,14.055,160618,0
2014-04-23,14.064,14.211,14.055,14.211,67666,0
2014-04-24,14.165,14.165,13.999,14.015,84395,0
2014-04-25,14.038,14.117,13.999,14.038,51103,0
2014-04-28,14.072,14.102,14.038,14.087,32283,0
2014-04-29,14.102,14.108,14.015,14.108,57675,0
2014-04-30,14.177,14.177,14.015,14.03,60552,0
2014-05-01,14.102,14.102,13.963,13.984,59239,0
2014-05-02,14.015,14.022,13.963,13.992,50037,0
2014-05-05,13.992,14.046,13.976,14.015,87347,0
2014-05-06,14.03,14.079,13.949,13.949,93627,0
2014-05-07,13.992,14.022,13.956,13.999,64560,0
2014-05-08,14.046,14.046,13.9,13.949,103591,0
2014-05-09,13.976,13.992,13.933,13.992,26918,0
2014-05-12,14.055,14.055,13.968,14.055,50237,0
2014-05-13,14.055,14.055,13.956,14.015,60378,0
2014-05-14,14.022,14.022,13.956,13.963,52205,0
2014-05-15,14.02,14.035,13.864,14.003,129054,0
2014-05-16,14.077,14.077,13.996,14.02,83998,0
2014-05-19,13.981,13.981,13.858,13.872,93591,0
2014-05-20,13.905,13.92,13.833,13.896,56348,0
2014-05-21,13.946,13.96,13.872,13.96,58679,0
2014-05-22,13.981,14.012,13.96,13.989,52599,0
2014-05-23,14.028,14.028,13.967,13.981,61416,0
2014-05-27,14.043,14.043,13.946,14.012,58724,0
2014-05-28,14.052,14.254,14.02,14.101,108614,0
2014-05-29,14.101,14.131,14.035,14.061,67229,0
2014-05-30,14.123,14.123,13.989,14.012,87074,0
2014-06-02,14.077,14.077,13.981,13.981,50764,0
2014-06-03,14.003,14.035,13.954,13.973,65482,0
2014-06-04,14.003,14.094,13.967,14.094,60250,0
2014-06-05,14.086,14.086,13.981,14.028,67470,0
2014-06-06,14.028,14.086,14.028,14.061,32487,0
2014-06-09,14.086,14.086,13.996,14.086,28411,0
2014-06-10,14.101,14.107,14.035,14.101,72793,0
2014-06-11,14.101,14.101,14.077,14.101,50928,0
2014-06-12,14.155,14.155,14.101,14.139,32624,0
2014-06-13,14.209,14.209,14.107,14.147,53866,0
2014-06-16,14.244,14.244,14.039,14.096,82784,0
2014-06-17,14.031,14.127,13.977,14.082,73997,0
2014-06-18,14.048,14.103,13.969,14.073,57319,0
2014-06-19,14.127,14.135,14.082,14.135,48322,0
2014-06-20,14.172,14.172,14.073,14.127,52453,0
2014-06-23,14.135,14.172,14.127,14.16,52427,0
2014-06-24,14.18,14.197,14.127,14.172,45407,0
2014-06-25,14.205,14.25,14.167,14.214,63779,0
2014-06-26,14.258,14.276,14.135,14.167,52762,0
2014-06-27,14.172,14.214,14.111,14.197,38817,0
2014-06-30,14.189,14.222,14.12,14.172,52190,0
2014-07-01,14.222,14.25,14.16,14.25,90730,0
2014-07-02,14.25,14.25,14.111,14.143,47119,0
2014-07-03,14.189,14.214,14.111,14.143,58241,0
2014-07-07,14.172,14.197,14.103,14.135,27232,0
2014-07-08,14.167,14.205,14.066,14.089,84399,0
2014-07-09,14.151,14.151,14.066,14.096,52427,0
2014-07-10,14.127,14.151,14.082,14.151,39415,0
2014-07-11,14.135,14.135,14.089,14.135,52616,0
2014-07-14,14.172,14.172,14.057,14.066,66170,0
2014-07-15,14.073,14.089,14,14.057,92698,0
2014-07-16,14.089,14.089,14,14.039,69462,0
2014-07-17,14.07,14.087,14.013,14.087,74136,0
2014-07-18,14.102,14.108,14.013,14.108,68089,0
2014-07-21,14.133,14.273,14.062,14.273,79378,0
2014-07-22,14.332,14.332,14.186,14.219,71849,0
2014-07-23,14.25,14.25,14.186,14.25,61963,0
2014-07-24,14.25,14.25,14.053,14.117,72491,0
2014-07-25,14.171,14.235,14.133,14.157,60349,0
2014-07-28,14.157,14.157,14.036,14.044,66020,0
2014-07-29,14.07,14.102,13.946,13.989,96118,0
2014-07-30,14.029,14.036,13.904,13.929,76017,0
2014-07-31,13.913,13.946,13.856,13.863,73372,0
2014-08-01,13.946,13.946,13.771,13.839,97728,0
2014-08-04,13.913,13.913,13.755,13.785,75353,0
2014-08-05,13.785,13.799,13.714,13.755,42406,0
2014-08-06,13.776,13.776,13.683,13.714,64490,0
2014-08-07,13.762,13.785,13.699,13.785,82616,0
2014-08-08,13.714,13.847,13.683,13.831,65428,0
2014-08-11,13.831,13.856,13.762,13.799,77396,0
2014-08-12,13.806,13.831,13.776,13.814,60079,0
2014-08-13,13.887,13.887,13.785,13.831,60020,0
2014-08-14,13.863,13.904,13.799,13.904,64959,0
2014-08-15,13.969,13.978,13.909,13.958,76343,0
2014-08-18,14.009,14.009,13.9,13.934,47970,0
2014-08-19,13.969,13.969,13.891,13.942,51642,0
2014-08-20,13.942,13.958,13.883,13.958,53120,0
2014-08-21,13.963,14.009,13.95,14,44961,0
2014-08-22,14.018,14.018,13.934,13.958,34317,0
2014-08-25,13.985,13.985,13.766,13.775,68734,0
2014-08-26,13.81,13.843,13.735,13.843,122880,0
2014-08-27,13.803,13.909,13.803,13.859,60680,0
2014-08-28,13.834,13.934,13.797,13.934,37767,0
2014-08-29,13.969,13.985,13.934,13.985,49663,0
2014-09-02,13.958,14,13.958,13.995,51980,0
2014-09-03,14.033,14.033,14,14,36474,0
2014-09-04,14.009,14.018,13.985,14.018,45717,0
2014-09-05,13.995,14.026,13.868,13.909,70347,0
2014-09-08,13.883,13.978,13.827,13.843,53606,0
2014-09-09,13.883,13.934,13.852,13.925,63624,0
2014-09-10,13.852,13.934,13.81,13.934,72614,0
2014-09-11,13.909,13.958,13.81,13.827,64064,0
2014-09-12,13.852,13.918,13.819,13.859,63101,0
2014-09-15,13.883,13.918,13.868,13.9,54778,0
2014-09-16,13.914,13.921,13.847,13.856,70598,0
2014-09-17,13.914,13.921,13.806,13.831,41914,0
2014-09-18,13.872,13.879,13.721,13.793,92185,0
2014-09-19,13.806,13.847,13.776,13.822,115174,0
2014-09-22,13.847,13.847,13.776,13.814,45507,0
2014-09-23,13.806,13.847,13.664,13.73,82697,0
2014-09-24,13.721,13.771,13.647,13.672,74126,0
2014-09-25,13.672,13.697,13.582,13.681,95795,0
2014-09-26,13.689,13.738,13.602,13.738,108626,0
2014-09-29,13.689,13.689,13.54,13.614,103653,0
2014-09-30,13.647,13.672,13.565,13.647,134401,0
2014-10-01,13.565,13.672,13.53,13.622,120297,0
2014-10-02,13.647,13.656,13.504,13.602,138273,0
2014-10-03,13.602,13.689,13.504,13.647,135131,0
2014-10-06,13.689,13.755,13.656,13.755,75381,0
2014-10-07,13.706,13.776,13.622,13.771,82281,0
2014-10-08,13.785,13.785,13.639,13.721,98463,0
2014-10-09,13.721,13.721,13.595,13.672,75644,0
2014-10-10,13.689,13.73,13.639,13.721,71497,0
2014-10-13,13.747,13.755,13.647,13.706,82350,0
2014-10-14,13.73,13.755,13.647,13.706,99706,0
2014-10-15,13.574,13.582,13.218,13.415,248600,0
2014-10-16,13.352,13.629,13.212,13.629,137451,0
2014-10-17,13.653,13.703,13.499,13.669,86421,0
2014-10-20,13.661,13.743,13.599,13.703,40740,0
2014-10-21,13.836,13.836,13.718,13.776,87200,0
2014-10-22,13.768,13.791,13.718,13.727,39381,0
2014-10-23,13.783,13.845,13.783,13.804,47582,0
2014-10-24,13.768,13.812,13.736,13.798,63707,0
2014-10-27,13.804,13.821,13.768,13.798,58960,0
2014-10-28,13.821,13.845,13.783,13.845,45615,0
2014-10-29,13.845,13.854,13.798,13.798,55461,0
2014-10-30,13.783,13.829,13.686,13.736,54134,0
2014-10-31,13.845,13.845,13.599,13.709,150871,0
2014-11-03,13.727,13.727,13.669,13.703,67821,0
2014-11-04,13.661,13.669,13.535,13.57,93532,0
2014-11-05,13.61,13.626,13.577,13.618,98655,0
2014-11-06,13.544,13.661,13.535,13.61,112804,0
2014-11-07,13.552,13.644,13.544,13.626,79177,0
2014-11-10,13.577,13.59,13.49,13.499,71993,0
2014-11-11,13.482,13.618,13.482,13.618,73953,0
2014-11-12,13.604,13.686,13.604,13.686,64848,0
2014-11-13,13.706,13.706,13.648,13.657,38095,0
2014-11-14,13.69,13.74,13.648,13.683,113138,0
2014-11-17,13.699,13.788,13.588,13.749,111828,0
2014-11-18,13.74,13.757,13.63,13.666,71793,0
2014-11-19,13.69,13.714,13.565,13.673,87752,0
2014-11-20,13.639,13.648,13.54,13.608,78817,0
2014-11-21,13.639,13.749,13.574,13.74,59636,0
2014-11-24,13.779,13.788,13.657,13.749,99656,0
2014-11-25,13.764,13.834,13.714,13.834,72609,0
2014-11-26,13.818,13.826,13.74,13.803,85148,0
2014-11-28,13.834,13.842,13.582,13.639,71912,0
2014-12-01,13.582,13.723,13.556,13.657,77773,0
2014-12-02,13.623,13.673,13.623,13.673,86129,0
2014-12-03,13.699,13.723,13.595,13.595,60731,0
2014-12-04,13.565,13.595,13.556,13.588,82050,0
2014-12-05,13.53,13.602,13.52,13.556,130745,0
2014-12-08,13.582,13.608,13.556,13.556,103017,0
2014-12-09,13.556,13.648,13.477,13.556,98366,0
2014-12-10,13.602,13.614,13.477,13.574,148609,0
2014-12-11,13.54,13.706,13.53,13.63,131623,0
2014-12-12,13.608,13.63,13.42,13.444,61515,0
2014-12-15,13.547,13.547,13.256,13.292,101684,0
2014-12-16,13.228,13.294,13.114,13.212,107574,0
2014-12-17,13.32,13.664,13.278,13.664,148258,0
2014-12-18,13.778,13.842,13.458,13.483,209099,0
2014-12-19,13.527,13.731,13.527,13.655,112466,0
2014-12-22,13.629,13.698,13.355,13.418,120320,0
2014-12-23,13.606,13.764,13.465,13.545,128647,0
2014-12-24,13.638,13.852,13.606,13.852,115630,0
2014-12-26,13.779,13.843,13.545,13.602,105155,0
2014-12-29,13.555,13.621,13.475,13.555,162440,0
2014-12-30,13.555,13.555,13.373,13.475,122722,0
2014-12-31,13.555,13.587,13.436,13.563,135770,0
2015-01-02,13.602,13.629,13.457,13.602,125571,0
2015-01-05,13.655,13.655,13.382,13.602,148214,0
2015-01-06,13.621,13.621,13.436,13.593,156638,0
2015-01-07,13.593,13.593,13.482,13.518,106542,0
2015-01-08,13.606,13.689,13.573,13.664,49832,0
2015-01-09,13.714,13.796,13.664,13.773,76429,0
2015-01-12,13.779,13.779,13.655,13.672,56904,0
2015-01-13,13.698,13.723,13.555,13.638,84227,0
2015-01-14,13.587,13.629,13.499,13.602,116361,0
2015-01-15,13.652,13.652,13.46,13.568,84716,0
2015-01-16,13.47,13.55,13.427,13.55,91976,0
2015-01-20,13.61,13.61,13.486,13.568,110215,0
2015-01-21,13.603,13.721,13.478,13.711,123486,0
2015-01-22,13.737,13.737,13.504,13.559,93533,0
2015-01-23,13.559,13.598,13.559,13.59,53017,0
2015-01-26,13.576,13.643,13.576,13.634,65896,0
2015-01-27,13.643,13.661,13.585,13.625,99288,0
2015-01-28,13.652,13.652,13.568,13.585,65403,0
2015-01-29,13.603,13.729,13.585,13.729,63040,0
2015-01-30,13.694,13.746,13.61,13.661,70873,0
2015-02-02,13.677,13.849,13.652,13.841,90293,0
2015-02-03,13.858,13.874,13.704,13.849,77165,0
2015-02-04,13.824,13.824,13.721,13.721,54746,0
2015-02-05,13.762,13.793,13.694,13.694,53018,0
2015-02-06,13.661,13.858,13.652,13.833,72964,0
2015-02-09,13.849,13.901,13.841,13.874,78543,0
2015-02-10,13.918,13.935,13.849,13.935,47197,0
2015-02-11,13.918,13.935,13.833,13.91,58315,0
2015-02-12,13.956,14,13.949,13.969,66767,0
2015-02-13,14,14.087,13.956,14.028,79798,0
2015-02-17,14.036,14.036,13.915,13.949,70219,0
2015-02-18,13.963,13.984,13.811,13.956,68410,0
2015-02-19,13.969,14.028,13.939,14.028,64766,0
2015-02-20,14.019,14.264,13.994,14.21,73397,0
2015-02-23,14.234,14.353,14.219,14.353,76402,0
2015-02-24,14.372,14.429,14.36,14.372,113897,0
2015-02-25,14.404,14.42,14.219,14.25,95856,0
2015-02-26,14.219,14.273,14.143,14.176,63621,0
2015-02-27,14.201,14.256,14.119,14.135,96973,0
2015-03-02,14.087,14.185,14.07,14.103,89125,0
2015-03-03,14.078,14.201,14.07,14.185,124044,0
2015-03-04,14.161,14.282,14.135,14.264,103796,0
2015-03-05,14.282,14.282,14.161,14.176,86091,0
2015-03-06,14.194,14.241,14.161,14.227,56264,0
2015-03-09,14.256,14.36,14.256,14.353,65605,0
2015-03-10,14.264,14.328,14.227,14.241,102466,0
2015-03-11,14.273,14.336,14.227,14.328,50808,0
2015-03-12,14.328,14.328,14.185,14.241,60023,0
2015-03-13,14.25,14.429,14.227,14.381,58084,0
2015-03-16,14.42,14.578,14.397,14.578,87062,0
2015-03-17,14.567,14.567,14.37,14.426,74522,0
2015-03-18,14.463,14.501,14.37,14.37,39313,0
2015-03-19,14.402,14.445,14.306,14.357,70905,0
2015-03-20,14.357,14.646,14.357,14.592,64417,0
2015-03-23,14.619,14.662,14.567,14.656,75488,0
2015-03-24,14.637,14.76,14.551,14.742,101774,0
2015-03-25,14.776,14.828,14.688,14.721,91168,0
2015-03-26,14.721,14.845,14.697,14.736,89358,0
2015-03-27,14.785,14.794,14.727,14.742,49077,0
2015-03-30,14.76,14.767,14.697,14.75,39192,0
2015-03-31,14.767,14.828,14.712,14.794,82811,0
2015-04-01,14.819,14.854,14.672,14.705,97194,0
2015-04-02,14.75,14.785,14.567,14.602,89474,0
2015-04-06,14.688,14.767,14.646,14.767,41601,0
2015-04-07,14.794,14.845,14.767,14.81,66578,0
2015-04-08,14.863,14.91,14.828,14.886,70184,0
2015-04-09,14.91,15.02,14.863,14.96,91238,0
2015-04-10,14.985,15.002,14.931,14.985,42690,0
2015-04-13,15.01,15.067,14.992,15.053,54746,0
2015-04-14,14.992,15.037,14.88,14.88,61621,0
2015-04-15,14.95,15.002,14.75,14.992,88966,0
2015-04-16,14.957,14.975,14.825,14.975,86738,0
2015-04-17,14.965,15.018,14.816,14.86,57692,0
2015-04-20,14.909,15.052,14.834,14.922,79241,0
2015-04-21,14.975,15.176,14.922,15.133,87074,0
2015-04-22,15.201,15.258,15.133,15.258,62886,0
2015-04-23,15.293,15.483,15.258,15.325,94032,0
2015-04-24,15.39,15.46,15.268,15.277,67765,0
2015-04-27,15.358,15.507,15.208,15.242,94630,0
2015-04-28,15.341,15.409,15.285,15.298,75238,0
2015-04-29,15.325,15.46,15.233,15.39,77361,0
2015-04-30,15.381,15.46,15.277,15.285,77239,0
2015-05-01,15.358,15.365,15.176,15.191,51574,0
2015-05-04,15.285,15.285,14.922,14.975,80955,0
2015-05-05,15.018,15.224,14.929,15.224,104344,0
2015-05-06,15.268,15.277,15.167,15.277,69503,0
2015-05-07,15.298,15.46,15.191,15.39,154951,0
2015-05-08,15.566,15.576,15.298,15.374,130248,0
2015-05-11,15.435,15.435,15.208,15.333,84916,0
2015-05-12,15.307,15.507,15.141,15.216,124418,0
2015-05-13,15.325,15.325,15.083,15.191,81770,0
2015-05-14,15.305,15.357,15.207,15.207,61673,0
2015-05-15,15.291,15.357,15.139,15.24,93573,0
2015-05-18,15.231,15.357,15.174,15.256,65287,0
2015-05-19,15.214,15.483,15.189,15.467,93758,0
2015-05-20,15.675,15.675,15.373,15.49,104349,0
2015-05-21,15.54,15.54,15.381,15.418,71455,0
2015-05-22,15.467,15.507,15.398,15.418,57140,0
2015-05-26,15.427,15.49,15.365,15.443,68556,0
2015-05-27,15.427,15.449,15.266,15.284,96628,0
2015-05-28,15.284,15.291,15.13,15.249,53590,0
2015-05-29,15.214,15.256,15.032,15.08,62627,0
2015-06-01,15.064,15.181,15.04,15.13,64345,0
2015-06-02,15.174,15.275,15.032,15.249,42859,0
2015-06-03,15.275,15.275,15.157,15.214,46407,0
2015-06-04,15.189,15.231,15.032,15.088,76703,0
2015-06-05,15.097,15.24,15.08,15.24,46885,0
2015-06-08,15.214,15.275,15.165,15.223,75515,0
2015-06-09,15.275,15.284,15.214,15.256,70364,0
2015-06-10,15.275,15.298,15.207,15.291,81221,0
2015-06-11,15.298,15.298,15.148,15.181,54592,0
2015-06-12,15.214,15.256,15.139,15.24,55949,0
2015-06-15,15.266,15.298,15.105,15.207,112373,0
2015-06-16,15.312,15.312,15.145,15.274,34881,0
2015-06-17,15.254,15.29,15.102,15.102,74513,0
2015-06-18,15.172,15.264,15.154,15.238,68223,0
2015-06-19,15.264,15.264,15.046,15.095,70123,0
2015-06-22,15.136,15.136,15.046,15.054,49953,0
2015-06-23,15.102,15.322,15.086,15.172,60404,0
2015-06-24,15.212,15.212,15.054,15.054,62885,0
2015-06-25,15.046,15.145,15.046,15.095,38681,0
2015-06-26,15.127,15.154,15.011,15.038,57425,0
2015-06-29,14.94,15.03,14.807,14.895,69649,0
2015-06-30,14.949,15.095,14.895,14.985,67570,0
2015-07-01,15.154,15.332,15.111,15.264,75459,0
2015-07-02,15.254,15.332,15.254,15.296,40459,0
2015-07-06,15.254,15.339,15.222,15.332,44138,0
2015-07-07,15.339,15.449,15.29,15.322,102159,0
2015-07-08,15.499,15.499,15.238,15.238,66442,0
2015-07-09,15.499,15.499,15.222,15.282,60274,0
2015-07-10,15.312,15.312,15.136,15.162,68223,0
2015-07-13,15.426,15.426,15.095,15.117,77124,0
2015-07-14,15.095,15.145,15.03,15.054,47597,0
2015-07-15,15.086,15.117,15.002,15.011,42275,0
2015-07-16,15.011,15.145,14.959,15.021,79735,0
2015-07-17,15.037,15.062,15,15.019,38821,0
2015-07-20,15.019,15.053,14.956,14.983,29382,0
2015-07-21,14.974,15.009,14.84,14.858,70683,0
2015-07-22,14.9,14.983,14.858,14.858,50506,0
2015-07-23,14.915,15.044,14.849,15.019,43543,0
2015-07-24,15.053,15.053,14.922,14.991,72925,0
2015-07-27,14.858,14.937,14.705,14.744,52389,0
2015-07-28,14.713,14.928,14.671,14.83,113165,0
2015-07-29,14.813,15.109,14.795,15.109,50388,0
2015-07-30,15.085,15.161,14.974,15.161,101482,0
2015-07-31,15.196,15.29,15.067,15.221,38353,0
2015-08-03,15.135,15.332,15.101,15.212,37467,0
2015-08-04,15.135,15.253,15.093,15.115,31386,0
2015-08-05,15.153,15.246,15.019,15.196,76583,0
2015-08-06,15.204,15.246,14.947,15.037,51869,0
2015-08-07,14.956,15.009,14.787,14.84,64077,0
2015-08-10,14.915,14.928,14.795,14.795,38583,0
2015-08-11,14.769,14.9,14.697,14.9,32728,0
2015-08-12,14.84,14.991,14.787,14.991,37994,0
2015-08-13,14.937,15.044,14.84,15.044,30678,0
2015-08-14,15.067,15.093,14.937,15.062,34693,0
2015-08-17,15.06,15.06,14.898,14.898,18895,0
2015-08-18,14.934,15.035,14.913,15.035,40016,0
2015-08-19,14.981,15.026,14.889,14.927,19715,0
2015-08-20,14.913,15.026,14.443,14.443,83788,0
2015-08-21,14.499,14.765,14.499,14.545,82145,0
2015-08-24,14.025,14.399,13.132,13.821,150242,0
2015-08-25,14.087,14.146,13.862,14.104,58794,0
2015-08-26,14.205,14.272,14.016,14.087,53980,0
2015-08-27,14.154,14.408,14.087,14.299,56797,0
2015-08-28,14.154,14.353,14.129,14.238,57736,0
2015-08-31,14.255,14.335,14.154,14.171,57619,0
2015-09-01,14.146,14.335,13.991,14.078,110545,0
2015-09-02,14.078,14.154,14.016,14.137,40016,0
2015-09-03,14.213,14.255,14.179,14.231,20069,0
2015-09-04,14.146,14.263,14.146,14.238,18895,0
2015-09-08,14.247,14.29,14.113,14.263,18307,0
2015-09-09,14.255,14.255,13.486,13.624,464947,0
2015-09-10,13.47,13.789,13.409,13.586,645876,0
2015-09-11,13.586,13.686,13.543,13.614,310158,0
2015-09-14,13.602,13.608,13.362,13.47,230831,0
2015-09-15,13.401,13.496,13.334,13.47,210059,0
2015-09-16,13.458,13.576,13.428,13.55,188524,0
2015-09-17,13.476,13.607,13.476,13.592,154561,0
2015-09-18,13.485,13.675,13.485,13.659,178438,0
2015-09-21,13.659,13.709,13.601,13.64,114409,0
2015-09-22,13.522,13.623,13.522,13.623,107063,0
2015-09-23,13.623,13.702,13.532,13.568,172519,0
2015-09-24,13.513,13.542,13.476,13.532,84675,0
2015-09-25,13.559,13.607,13.55,13.559,114759,0
2015-09-28,13.513,13.576,13.449,13.494,86776,0
2015-09-29,13.513,13.513,13.442,13.458,89217,0
2015-09-30,13.468,13.513,13.281,13.442,181123,0
2015-10-01,13.332,13.428,13.187,13.281,192901,0
2015-10-02,13.17,13.289,13.152,13.281,66012,0
2015-10-05,13.313,13.379,13.232,13.332,122555,0
2015-10-06,13.294,13.388,13.274,13.274,112195,0
2015-10-07,13.294,13.359,13.178,13.294,114959,0
2015-10-08,13.294,13.532,13.249,13.503,205028,0
2015-10-09,13.468,13.623,13.468,13.576,168874,0
2015-10-12,13.55,13.576,13.323,13.415,449399,0
2015-10-13,13.42,13.476,13.332,13.379,87003,0
2015-10-14,13.294,13.476,13.281,13.379,147414,0
2015-10-15,13.313,13.415,13.281,13.323,125021,0
2015-10-16,13.321,13.396,13.302,13.367,75912,0
2015-10-19,13.404,13.484,13.377,13.433,79948,0
2015-10-20,13.458,13.484,13.331,13.42,131546,0
2015-10-21,13.377,13.427,13.377,13.42,71156,0
2015-10-22,13.396,13.475,13.357,13.441,93877,0
2015-10-23,13.467,13.484,13.441,13.475,80777,0
2015-10-26,13.441,13.467,13.311,13.377,128062,0
2015-10-27,13.311,13.404,13.293,13.404,177315,0
2015-10-28,13.367,13.441,13.357,13.42,114384,0
2015-10-29,13.386,13.42,13.331,13.42,86573,0
2015-10-30,13.396,13.433,13.287,13.404,155065,0
2015-11-02,13.348,13.433,13.348,13.413,86461,0
2015-11-03,13.413,13.433,13.348,13.386,73011,0
2015-11-04,13.396,13.396,13.287,13.339,102440,0
2015-11-05,13.348,13.386,13.28,13.386,91438,0
2015-11-06,13.321,13.386,13.237,13.357,124006,0
2015-11-09,13.302,13.339,13.158,13.246,112682,0
2015-11-10,13.184,13.254,13.106,13.22,81476,0
2015-11-11,13.194,13.262,13.149,13.213,87151,0
2015-11-12,13.184,13.246,13.115,13.175,79851,0
2015-11-13,13.192,13.253,13.13,13.182,146010,0
2015-11-16,13.212,13.27,13.202,13.27,51706,0
2015-11-17,13.26,13.26,13.156,13.192,74043,0
2015-11-18,13.174,13.26,13.147,13.202,113542,0
2015-11-19,13.192,13.236,13.13,13.212,118604,0
2015-11-20,13.202,13.202,13.019,13.138,154304,0
2015-11-23,13.165,13.192,13.122,13.138,67711,0
2015-11-24,13.104,13.174,13.069,13.174,87668,0
2015-11-25,13.138,13.228,13.069,13.228,117570,0
2015-11-27,13.244,13.286,13.192,13.253,36389,0
2015-11-30,13.236,13.279,13.212,13.253,52965,0
2015-12-01,13.236,13.31,13.228,13.279,125569,0
2015-12-02,13.253,13.33,13.182,13.202,303758,0
2015-12-03,13.182,13.244,13.165,13.218,122665,0
2015-12-04,13.202,13.26,13.202,13.236,113421,0
2015-12-07,13.228,13.228,13.085,13.156,111467,0
2015-12-08,13.06,13.156,13.06,13.138,89340,0
2015-12-09,13.104,13.182,13.085,13.138,92236,0
2015-12-10,13.095,13.122,13.011,13.044,101680,0
2015-12-11,13.011,13.011,12.821,12.904,181015,0
2015-12-14,12.853,12.919,12.655,12.721,157161,0
2015-12-15,12.747,12.966,12.721,12.919,147393,0
2015-12-16,12.99,13.076,12.858,13.058,113031,0
2015-12-17,13.05,13.165,13.008,13.146,141746,0
2015-12-18,13.058,13.181,13.008,13.05,154965,0
2015-12-21,13.05,13.165,13.042,13.12,109386,0
2015-12-22,13.12,13.218,13.093,13.181,113872,0
2015-12-23,13.211,13.279,13.211,13.253,125795,0
2015-12-24,13.236,13.331,13.228,13.253,70458,0
2015-12-28,13.228,13.297,13.11,13.181,146630,0
2015-12-29,13.165,13.232,13.146,13.191,227692,0
2015-12-30,13.165,13.279,13.093,13.27,139272,0
2015-12-31,13.244,13.331,13.155,13.293,288961,0
2016-01-04,13.191,13.253,13.155,13.244,105594,0
2016-01-05,13.218,13.293,13.203,13.26,107070,0
2016-01-06,13.201,13.279,13.191,13.269,103120,0
2016-01-07,13.076,13.218,13.076,13.146,96353,0
2016-01-08,13.146,13.218,13.103,13.137,157062,0
2016-01-11,13.137,13.165,12.97,13.083,232919,0
2016-01-12,13.076,13.169,13.017,13.068,141998,0
2016-01-13,13.05,13.093,12.9,12.935,209636,0
2016-01-14,12.907,12.923,12.785,12.847,181035,0
2016-01-15,12.711,12.737,12.598,12.701,318238,0
2016-01-19,12.678,12.701,12.589,12.664,198986,0
2016-01-20,12.536,12.536,12.331,12.46,231775,0
2016-01-21,12.441,12.608,12.422,12.57,300572,0
2016-01-22,12.627,12.729,12.58,12.711,94859,0
2016-01-25,12.694,12.701,12.552,12.618,124822,0
2016-01-26,12.608,12.747,12.608,12.678,96874,0
2016-01-27,12.664,12.729,12.646,12.664,69677,0
2016-01-28,12.688,12.755,12.627,12.747,115148,0
2016-01-29,12.747,12.794,12.701,12.765,258081,0
2016-02-01,12.747,12.755,12.569,12.747,439770,0
2016-02-02,12.701,12.721,12.509,12.536,230411,0
2016-02-03,12.627,12.627,12.517,12.598,110114,0
2016-02-04,12.589,12.654,12.552,12.654,88755,0
2016-02-05,12.627,12.664,12.552,12.618,57981,0
2016-02-08,12.552,12.57,12.494,12.517,73097,0
2016-02-09,12.431,12.517,12.331,12.497,100249,0
2016-02-10,12.56,12.56,12.46,12.46,146148,0
2016-02-11,12.385,12.469,12.34,12.385,134923,0
2016-02-12,12.376,12.441,12.324,12.331,56343,0
2016-02-16,12.376,12.441,12.189,12.273,115137,0
2016-02-17,12.331,12.359,12.324,12.331,104855,0
2016-02-18,12.35,12.359,12.263,12.308,78651,0
2016-02-19,12.253,12.324,12.235,12.324,99234,0
2016-02-22,12.324,12.367,12.308,12.317,116822,0
2016-02-23,12.34,12.34,12.268,12.298,77251,0
2016-02-24,12.235,12.376,12.227,12.367,66306,0
2016-02-25,12.34,12.451,12.324,12.431,76674,0
2016-02-26,12.451,12.451,12.393,12.403,112140,0
2016-02-29,12.413,12.51,12.413,12.478,62586,0
2016-03-01,12.537,12.648,12.494,12.648,88276,0
2016-03-02,12.656,12.688,12.621,12.688,44342,0
2016-03-03,12.648,12.816,12.648,12.816,98098,0
2016-03-04,12.816,12.901,12.789,12.891,106340,0
2016-03-07,12.866,12.973,12.866,12.937,68943,0
2016-03-08,12.917,12.984,12.917,12.955,32625,0
2016-03-09,13.036,13.114,12.955,12.984,84626,0
2016-03-10,13.071,13.114,12.992,13.062,104379,0
2016-03-11,13.071,13.224,13.071,13.178,78766,0
2016-03-14,13.197,13.319,13.197,13.299,83230,0
2016-03-15,13.275,13.385,13.216,13.355,77451,0
2016-03-16,13.403,13.451,13.355,13.428,73569,0
2016-03-17,13.479,13.487,13.452,13.479,66651,0
2016-03-18,13.471,13.591,13.461,13.554,62956,0
2016-03-21,13.574,13.574,13.516,13.574,31841,0
2016-03-22,13.544,13.622,13.443,13.574,95503,0
2016-03-23,13.554,13.6,13.451,13.487,70135,0
2016-03-24,13.461,13.487,13.385,13.413,41156,0
2016-03-28,13.375,13.443,13.375,13.428,89952,0
2016-03-29,13.451,13.487,13.428,13.471,54042,0
2016-03-30,13.525,13.535,13.506,13.525,37757,0
2016-03-31,13.506,13.667,13.487,13.6,46593,0
2016-04-01,13.591,13.63,13.443,13.574,129024,0
2016-04-04,13.6,13.63,13.479,13.574,86015,0
2016-04-05,13.544,13.564,13.487,13.535,74971,0
2016-04-06,13.506,13.714,13.506,13.714,78024,0
2016-04-07,13.694,13.714,13.63,13.667,31892,0
2016-04-08,13.809,13.856,13.606,13.606,75044,0
2016-04-11,13.675,13.77,13.675,13.767,82874,0
2016-04-12,13.76,13.77,13.724,13.753,39172,0
2016-04-13,13.743,13.828,13.743,13.785,39417,0
2016-04-14,13.818,13.828,13.76,13.828,81390,0
2016-04-15,13.794,13.802,13.684,13.77,90127,0
2016-04-18,13.77,14.064,13.747,13.883,95330,0
2016-04-19,13.965,13.983,13.931,13.931,36934,0
2016-04-20,13.974,13.983,13.921,13.949,56642,0
2016-04-21,13.983,14.073,13.983,14.035,45387,0
2016-04-22,14.054,14.12,14.035,14.045,23764,0
2016-04-25,14.073,14.091,14.007,14.027,37796,0
2016-04-26,14.054,14.11,14.051,14.1,47493,0
2016-04-27,14.137,14.188,14.058,14.091,73007,0
2016-04-28,14.12,14.188,14.1,14.171,57776,0
2016-04-29,14.206,14.216,14.128,14.171,57153,0
2016-05-02,14.18,14.27,14.154,14.188,80170,0
2016-05-03,14.216,14.216,14.054,14.137,59537,0
2016-05-04,14.1,14.128,13.974,14,74937,0
2016-05-05,14.073,14.1,13.939,14,52333,0
2016-05-06,14,14.017,13.873,14.017,59100,0
2016-05-09,14.035,14.035,13.903,13.974,58864,0
2016-05-10,13.974,14.017,13.913,13.983,55608,0
2016-05-11,14.007,14.054,13.939,14.054,49389,0
2016-05-12,14.073,14.11,14.035,14.073,38432,0
2016-05-13,14.091,14.279,14.082,14.197,102042,0
2016-05-16,14.243,14.29,14.128,14.128,27955,0
2016-05-17,14.164,14.197,14.081,14.081,41217,0
2016-05-18,14.137,14.188,14.063,14.063,44503,0
2016-05-19,14.09,14.18,14.077,14.164,101912,0
2016-05-20,14.216,14.299,14.164,14.299,85920,0
2016-05-23,14.336,14.48,14.29,14.397,56336,0
2016-05-24,14.423,14.5,14.388,14.452,68168,0
2016-05-25,14.415,14.642,14.415,14.623,64846,0
2016-05-26,14.661,14.716,14.59,14.661,81598,0
2016-05-27,14.68,14.698,14.614,14.633,60511,0
2016-05-31,14.69,14.698,14.614,14.661,54358,0
2016-06-01,14.642,14.698,14.642,14.68,42010,0
2016-06-02,14.671,14.698,14.671,14.69,42119,0
2016-06-03,14.671,14.69,14.661,14.671,40768,0
2016-06-06,14.671,14.724,14.671,14.724,42803,0
2016-06-07,14.776,14.795,14.708,14.716,53420,0
2016-06-08,14.716,14.823,14.716,14.786,47206,0
2016-06-09,14.776,14.814,14.724,14.767,46304,0
2016-06-10,14.748,14.804,14.69,14.708,45710,0
2016-06-13,14.708,14.786,14.68,14.69,39845,0
2016-06-14,14.698,14.698,14.577,14.594,47879,0
2016-06-15,14.623,14.661,14.49,14.5,64940,0
2016-06-16,14.509,14.587,14.432,14.48,75244,0
2016-06-17,14.526,14.595,14.48,14.568,50838,0
2016-06-20,14.643,14.699,14.568,14.605,47573,0
2016-06-21,14.634,14.653,14.605,14.605,38988,0
2016-06-22,14.681,14.681,14.558,14.614,74712,0
2016-06-23,14.643,14.709,14.595,14.691,63902,0
2016-06-24,14.377,14.624,14.335,14.343,112824,0
2016-06-27,14.214,14.387,14.135,14.152,112611,0
2016-06-28,14.269,14.298,14.186,14.279,77970,0
2016-06-29,14.328,14.377,14.269,14.36,79671,0
2016-06-30,14.414,14.423,14.332,14.377,78979,0
2016-07-01,14.432,14.509,14.414,14.48,65290,0
2016-07-05,14.509,14.509,14.289,14.318,78485,0
2016-07-06,14.328,14.369,14.279,14.343,39823,0
2016-07-07,14.369,14.414,14.353,14.404,50191,0
2016-07-08,14.452,14.509,14.423,14.47,64515,0
2016-07-11,14.5,14.542,14.414,14.461,46176,0
2016-07-12,14.517,14.578,14.48,14.5,60400,0
2016-07-13,14.542,14.542,14.369,14.404,96204,0
2016-07-14,14.461,14.509,14.432,14.48,71693,0
2016-07-15,14.517,14.635,14.48,14.588,75006,0
2016-07-18,14.692,14.849,14.692,14.742,91720,0
2016-07-19,14.827,14.855,14.756,14.846,55582,0
2016-07-20,14.865,14.954,14.828,14.954,85925,0
2016-07-21,14.973,15,14.926,14.973,82232,0
2016-07-22,14.991,15,14.934,14.944,37166,0
2016-07-25,14.973,15,14.919,14.919,26539,0
2016-07-26,14.963,14.983,14.954,14.983,33458,0
2016-07-27,14.991,15.009,14.954,14.973,39050,0
2016-07-28,14.991,15.009,14.973,14.973,37509,0
2016-07-29,15.049,15.057,14.985,15.039,74060,0
2016-08-01,15.057,15.11,14.918,14.944,56713,0
2016-08-02,14.918,14.973,14.771,14.771,53244,0
2016-08-03,14.837,14.963,14.817,14.963,60214,0
2016-08-04,14.991,15.029,14.954,15.02,33669,0
2016-08-05,14.973,15.057,14.973,15,41381,0
2016-08-08,15.049,15.053,15.009,15.019,32254,0
2016-08-09,15.075,15.102,14.91,14.934,48588,0
2016-08-10,14.983,14.983,14.761,14.799,57266,0
2016-08-11,14.837,14.875,14.799,14.837,48578,0
2016-08-12,14.875,14.983,14.827,14.983,47977,0
2016-08-15,15.029,15.039,15.009,15.029,53470,0
2016-08-16,15.066,15.093,14.991,15,47418,0
2016-08-17,15,15.138,14.963,14.991,69880,0
2016-08-18,15.066,15.094,14.973,15,47158,0
2016-08-19,15.009,15.029,14.983,15,44987,0
2016-08-22,15.029,15.029,14.918,14.983,44596,0
2016-08-23,15.009,15.066,15.001,15.039,63323,0
2016-08-24,15.009,15.063,14.973,15.029,46357,0
2016-08-25,15.049,15.066,14.983,15.066,44884,0
2016-08-26,15.111,15.111,14.991,15.094,44880,0
2016-08-29,15.118,15.242,15.009,15.213,79975,0
2016-08-30,15.232,15.232,15.118,15.128,74098,0
2016-08-31,15.128,15.157,15.094,15.114,71802,0
2016-09-01,15.085,15.138,15.029,15.057,77624,0
2016-09-02,15.111,15.111,15.029,15.057,60577,0
2016-09-06,15.039,15.075,14.991,15.019,40185,0
2016-09-07,15.049,15.118,15.049,15.118,50383,0
2016-09-08,15.118,15.157,15.094,15.148,81972,0
2016-09-09,15.128,15.138,15.009,15.102,93976,0
2016-09-12,15.094,15.138,15.062,15.128,37605,0
2016-09-13,15.138,15.138,15.019,15.029,87869,0
2016-09-14,15.057,15.183,15.057,15.128,103569,0
2016-09-15,15.138,15.138,15.085,15.094,50216,0
2016-09-16,15.166,15.223,15.111,15.223,54119,0
2016-09-19,15.223,15.223,15.128,15.128,53147,0
2016-09-20,15.204,15.251,15.138,15.251,67113,0
2016-09-21,15.251,15.304,15.223,15.251,98482,0
2016-09-22,15.251,15.313,15.251,15.288,75897,0
2016-09-23,15.333,15.408,15.323,15.408,55729,0
2016-09-26,15.398,15.427,15.323,15.418,46905,0
2016-09-27,15.418,15.455,15.386,15.445,47336,0
2016-09-28,15.455,15.593,15.455,15.556,84522,0
2016-09-29,15.593,15.641,15.546,15.574,66893,0
2016-09-30,15.603,15.721,15.574,15.666,103355,0
2016-10-03,15.666,15.703,15.612,15.703,73236,0
2016-10-04,15.721,15.73,15.556,15.564,61746,0
2016-10-05,15.641,15.666,15.603,15.658,71026,0
2016-10-06,15.564,15.588,15.313,15.398,128387,0
2016-10-07,15.436,15.473,15.375,15.418,41829,0
2016-10-10,15.464,15.499,15.408,15.481,34451,0
2016-10-11,15.526,15.536,15.455,15.481,68916,0
2016-10-12,15.481,15.481,15.323,15.341,51951,0
2016-10-13,15.351,15.361,15.27,15.304,76028,0
2016-10-14,15.379,15.408,15.288,15.304,23665,0
2016-10-17,15.304,15.304,15.243,15.243,47671,0
2016-10-18,15.279,15.288,15.223,15.251,49750,0
2016-10-19,15.296,15.313,15.223,15.27,65088,0
2016-10-20,15.26,15.26,15.117,15.127,72892,0
2016-10-21,15.147,15.243,15.093,15.223,41875,0
2016-10-24,15.26,15.323,15.213,15.27,58271,0
2016-10-25,15.288,15.379,15.288,15.351,46672,0
2016-10-26,15.379,15.566,15.37,15.557,97696,0
2016-10-27,15.557,15.651,15.547,15.576,88727,0
2016-10-28,15.633,15.633,15.49,15.557,59384,0
2016-10-31,15.566,15.566,15.456,15.557,65954,0
2016-11-01,15.547,15.561,15.456,15.508,65928,0
2016-11-02,15.379,15.465,15.313,15.313,36492,0
2016-11-03,15.296,15.379,15.296,15.351,46605,0
2016-11-04,15.389,15.428,15.336,15.379,40700,0
2016-11-07,15.399,15.456,15.313,15.414,58181,0
2016-11-08,15.361,15.446,15.341,15.446,34965,0
2016-11-09,15.399,15.399,15.27,15.341,39314,0
2016-11-10,15.389,15.389,15.147,15.279,70549,0
2016-11-11,15.26,15.576,15.219,15.465,98158,0
2016-11-14,15.537,15.705,15.482,15.595,65977,0
2016-11-15,15.623,15.706,15.398,15.585,104139,0
2016-11-16,15.623,15.784,15.579,15.714,55724,0
2016-11-17,15.744,15.763,15.676,15.686,45558,0
2016-11-18,15.744,15.81,15.585,15.585,47688,0
2016-11-21,15.66,15.763,15.643,15.724,55362,0
2016-11-22,15.773,15.82,15.595,15.668,121064,0
2016-11-23,15.668,15.801,15.667,15.773,53806,0
2016-11-25,15.892,15.902,15.801,15.801,30866,0
2016-11-28,15.863,15.902,15.676,15.686,43917,0
2016-11-29,15.763,15.763,15.66,15.724,61236,0
2016-11-30,15.801,15.95,15.744,15.792,111376,0
2016-12-01,15.744,15.854,15.696,15.82,59248,0
2016-12-02,15.773,15.82,15.714,15.714,70256,0
2016-12-05,15.838,15.838,15.696,15.698,72778,0
2016-12-06,15.753,15.753,15.676,15.744,51401,0
2016-12-07,15.81,15.81,15.763,15.81,84375,0
2016-12-08,15.838,16.05,15.801,15.988,149131,0
2016-12-09,16.035,16.089,15.988,16.089,115916,0
2016-12-12,16.157,16.157,16.06,16.127,99068,0
2016-12-13,16.127,16.212,16.06,16.099,140256,0
2016-12-14,16.118,16.221,16.104,16.147,102522,0
2016-12-15,16.191,16.227,16.084,16.143,135238,0
2016-12-16,16.264,16.264,16.117,16.153,129303,0
2016-12-19,16.162,16.274,16.162,16.255,55148,0
2016-12-20,16.342,16.399,16.313,16.342,61249,0
2016-12-21,16.381,16.391,16.304,16.323,58832,0
2016-12-22,16.408,16.408,16.201,16.227,150546,0
2016-12-23,16.245,16.381,16.162,16.172,123616,0
2016-12-27,16.284,16.323,16.227,16.236,47121,0
2016-12-28,16.323,16.381,16.264,16.313,67513,0
2016-12-29,16.371,16.416,16.354,16.381,69273,0
2016-12-30,16.474,16.513,16.408,16.513,88669,0
2017-01-03,16.513,16.542,16.416,16.484,76866,0
2017-01-04,16.542,16.589,16.503,16.542,101461,0
2017-01-05,16.58,16.589,16.454,16.532,59517,0
2017-01-06,16.542,16.615,16.484,16.615,98956,0
2017-01-09,16.635,17.082,16.104,16.425,190638,0
2017-01-10,16.561,16.571,16.412,16.445,59610,0
2017-01-11,16.551,16.561,16.494,16.542,51834,0
2017-01-12,16.58,16.606,16.513,16.532,46531,0
2017-01-13,16.615,16.635,16.532,16.635,74984,0
2017-01-17,16.654,16.654,16.541,16.561,54901,0
2017-01-18,16.625,16.654,16.39,16.502,120949,0
2017-01-19,16.493,16.522,16.407,16.453,73579,0
2017-01-20,16.541,16.541,16.331,16.407,116109,0
2017-01-23,16.541,16.589,16.473,16.589,94876,0
2017-01-24,16.615,16.825,16.615,16.816,78065,0
2017-01-25,16.845,16.961,16.845,16.884,73680,0
2017-01-26,16.961,16.961,16.816,16.884,90976,0
2017-01-27,16.952,16.952,16.845,16.913,66569,0
2017-01-30,16.893,16.896,16.845,16.875,63889,0
2017-01-31,16.923,16.943,16.831,16.835,76544,0
2017-02-01,16.903,16.933,16.788,16.788,88404,0
2017-02-02,16.855,16.884,16.752,16.752,54372,0
2017-02-03,16.865,16.903,16.674,16.678,165619,0
2017-02-06,16.732,16.779,16.703,16.752,57529,0
2017-02-07,16.806,16.816,16.674,16.693,71313,0
2017-02-08,16.674,16.742,16.625,16.625,101246,0
2017-02-09,16.664,16.762,16.571,16.58,80774,0
2017-02-10,16.654,16.684,16.589,16.684,64411,0
2017-02-13,16.789,16.789,16.654,16.703,61499,0
2017-02-14,16.742,16.817,16.707,16.817,92275,0
2017-02-15,16.846,16.876,16.802,16.817,57516,0
2017-02-16,16.836,16.866,16.693,16.752,104484,0
2017-02-17,16.771,16.836,16.761,16.826,55803,0
2017-02-21,16.836,16.866,16.742,16.742,52041,0
2017-02-22,16.798,16.876,16.762,16.876,82694,0
2017-02-23,16.904,16.989,16.866,16.98,51547,0
2017-02-24,16.971,17.21,16.944,17.067,93765,0
2017-02-27,17.018,17.2,17.018,17.2,56726,0
2017-02-28,17.21,17.21,17.018,17.058,121671,0
2017-03-01,17.163,17.277,17.116,17.25,50924,0
2017-03-02,17.298,17.336,17.23,17.288,65037,0
2017-03-03,17.288,17.336,17.172,17.23,79021,0
2017-03-06,17.258,17.258,17.184,17.258,61300,0
2017-03-07,17.22,17.25,17.163,17.2,48073,0
2017-03-08,17.2,17.22,17.126,17.135,54957,0
2017-03-09,17.172,17.172,16.807,16.826,88674,0
2017-03-10,16.924,16.971,16.807,16.866,59996,0
2017-03-13,16.924,17.028,16.826,16.866,55598,0
2017-03-14,16.836,16.885,16.664,16.664,66341,0
2017-03-15,16.703,16.826,16.703,16.789,77586,0
2017-03-16,16.856,16.893,16.821,16.866,68899,0
2017-03-17,16.894,17.059,16.846,17.039,45784,0
2017-03-20,17.068,17.136,17,17.039,54004,0
2017-03-21,17.087,17.107,16.856,16.885,59852,0
2017-03-22,16.934,16.99,16.867,16.972,70318,0
2017-03-23,16.972,16.981,16.866,16.914,67828,0
2017-03-24,16.963,17.097,16.963,17.077,43950,0
2017-03-27,17.039,17.087,16.998,17,45544,0
2017-03-28,17,17.146,17,17.127,77304,0
2017-03-29,17.117,17.127,17.03,17.049,60202,0
2017-03-30,17.077,17.086,16.972,17,83451,0
2017-03-31,17.155,17.155,16.876,16.904,106648,0
2017-04-03,16.953,16.963,16.789,16.826,71380,0
2017-04-04,16.77,16.858,16.77,16.817,57846,0
2017-04-05,16.894,16.915,16.847,16.866,39948,0
2017-04-06,16.914,16.914,16.761,16.798,61259,0
2017-04-07,16.798,16.845,16.761,16.78,65710,0
2017-04-10,16.78,16.866,16.761,16.826,59791,0
2017-04-11,16.807,16.885,16.807,16.846,52177,0
2017-04-12,16.866,16.924,16.836,16.894,59144,0
2017-04-13,16.904,16.914,16.836,16.856,38783,0
2017-04-17,16.866,16.866,16.71,16.75,62842,0
2017-04-18,16.779,16.817,16.585,16.623,141025,0
2017-04-19,16.75,16.846,16.72,16.807,72189,0
2017-04-20,16.72,16.846,16.72,16.817,44248,0
2017-04-21,16.76,16.807,16.74,16.807,61837,0
2017-04-24,16.876,16.894,16.779,16.894,49935,0
2017-04-25,16.914,16.953,16.866,16.894,59968,0
2017-04-26,16.894,16.963,16.862,16.894,30566,0
2017-04-27,16.894,16.924,16.817,16.876,39170,0
2017-04-28,16.876,16.944,16.866,16.914,28525,0
2017-05-01,16.944,16.972,16.924,16.972,30068,0
2017-05-02,16.924,17.001,16.886,16.924,73580,0
2017-05-03,16.904,16.934,16.876,16.876,23400,0
2017-05-04,16.885,16.904,16.71,16.779,45978,0
2017-05-05,16.788,16.797,16.72,16.797,45090,0
2017-05-08,16.797,16.807,16.701,16.779,33635,0
2017-05-09,16.779,16.817,16.76,16.779,27839,0
2017-05-10,16.779,16.904,16.779,16.866,30606,0
2017-05-11,16.866,16.934,16.826,16.866,32056,0
2017-05-12,16.846,17.078,16.846,16.953,49515,0
2017-05-15,16.944,17.03,16.934,16.972,45819,0
2017-05-16,16.981,17.109,16.953,17.04,36244,0
2017-05-17,16.991,16.991,16.768,16.816,56437,0
2017-05-18,16.825,16.924,16.825,16.914,30458,0
2017-05-19,16.914,16.914,16.787,16.796,28289,0
2017-05-22,16.806,16.944,16.806,16.944,48846,0
2017-05-23,16.981,17.02,16.944,16.981,41722,0
2017-05-24,16.991,16.991,16.865,16.944,57891,0
2017-05-25,16.944,17.02,16.924,16.953,51228,0
2017-05-26,16.963,17.04,16.904,16.904,37691,0
2017-05-30,16.894,16.934,16.806,16.806,56348,0
2017-05-31,16.816,16.875,16.816,16.845,29433,0
2017-06-01,16.845,16.934,16.796,16.796,37877,0
2017-06-02,16.816,16.835,16.739,16.796,37384,0
2017-06-05,16.709,16.768,16.69,16.719,71708,0
2017-06-06,16.68,16.759,16.621,16.7,133730,0
2017-06-07,16.69,16.719,16.631,16.64,54664,0
2017-06-08,16.621,16.704,16.611,16.68,56923,0
2017-06-09,16.68,16.7,16.574,16.611,84288,0
2017-06-12,16.69,16.739,16.665,16.729,87277,0
2017-06-13,16.768,17.01,16.709,16.991,117471,0
2017-06-14,16.991,16.991,16.855,16.894,64088,0
2017-06-15,17.001,17.001,16.806,16.885,76289,0
2017-06-16,16.885,16.885,16.669,16.699,99324,0
2017-06-19,16.728,16.744,16.659,16.659,62389,0
2017-06-20,16.639,16.738,16.639,16.679,65959,0
2017-06-21,16.679,16.738,16.542,16.552,64640,0
2017-06-22,16.552,16.61,16.463,16.503,53967,0
2017-06-23,16.503,16.552,16.503,16.523,36569,0
2017-06-26,16.532,16.561,16.376,16.386,96399,0
2017-06-27,16.386,16.434,16.307,16.366,71545,0
2017-06-28,16.376,16.483,16.374,16.453,77571,0
2017-06-29,16.434,16.523,16.414,16.424,114836,0
2017-06-30,16.424,16.523,16.405,16.513,94409,0
2017-07-03,16.513,16.591,16.473,16.552,44213,0
2017-07-05,16.572,16.591,16.473,16.503,60218,0
2017-07-06,16.453,16.552,16.453,16.513,39834,0
2017-07-07,16.503,16.61,16.483,16.542,59619,0
2017-07-10,16.532,16.591,16.523,16.572,54973,0
2017-07-11,16.552,16.63,16.552,16.581,58612,0
2017-07-12,16.581,16.591,16.523,16.542,68725,0
2017-07-13,16.61,16.63,16.542,16.572,32969,0
2017-07-14,16.639,16.689,16.591,16.689,44939,0
2017-07-17,16.728,16.728,16.6,16.61,60328,0
2017-07-18,16.718,16.728,16.62,16.62,38263,0
2017-07-19,16.62,16.748,16.62,16.679,38321,0
2017-07-20,16.669,16.748,16.58,16.59,56434,0
2017-07-21,16.61,16.659,16.551,16.659,76885,0
2017-07-24,16.59,16.659,16.571,16.639,79298,0
2017-07-25,16.649,16.679,16.61,16.649,43424,0
2017-07-26,16.679,16.738,16.654,16.738,31445,0
2017-07-27,16.718,16.758,16.649,16.708,49769,0
2017-07-28,16.728,16.807,16.699,16.797,34674,0
2017-07-31,16.797,16.826,16.738,16.748,40365,0
2017-08-01,16.758,16.807,16.758,16.777,36296,0
2017-08-02,16.797,16.807,16.669,16.689,38076,0
2017-08-03,16.699,16.758,16.679,16.679,28571,0
2017-08-04,16.689,16.738,16.639,16.639,40550,0
2017-08-07,16.649,16.748,16.649,16.649,38452,0
2017-08-08,16.649,16.679,16.649,16.649,40698,0
2017-08-09,16.63,16.718,16.541,16.6,40156,0
2017-08-10,16.482,16.522,16.433,16.452,63683,0
2017-08-11,16.285,16.689,15.98,16.62,188993,0
2017-08-14,16.63,16.708,16.624,16.63,43241,0
2017-08-15,16.6,16.669,16.6,16.639,53035,0
2017-08-16,16.659,16.728,16.659,16.728,66243,0
2017-08-17,16.718,16.728,16.609,16.619,49901,0
2017-08-18,16.639,16.639,16.589,16.599,31756,0
2017-08-21,16.579,16.619,16.521,16.57,51499,0
2017-08-22,16.609,16.619,16.54,16.589,45936,0
2017-08-23,16.589,16.699,16.579,16.699,63248,0
2017-08-24,16.718,16.718,16.622,16.699,40130,0
2017-08-25,16.679,16.708,16.599,16.599,56142,0
2017-08-28,16.609,16.705,16.609,16.689,50783,0
2017-08-29,16.659,16.738,16.649,16.718,70208,0
2017-08-30,16.689,16.708,16.589,16.679,51087,0
2017-08-31,16.699,16.708,16.589,16.609,50442,0
2017-09-01,16.639,16.669,16.55,16.629,43790,0
2017-09-05,16.609,16.609,16.491,16.521,57953,0
2017-09-06,16.521,16.545,16.451,16.481,89520,0
2017-09-07,16.491,16.56,16.491,16.56,47823,0
2017-09-08,16.54,16.56,16.471,16.51,85083,0
2017-09-11,16.579,16.589,16.53,16.56,32042,0
2017-09-12,16.579,16.599,16.57,16.589,36649,0
2017-09-13,16.55,16.629,16.53,16.599,64536,0
2017-09-14,16.56,16.609,16.481,16.501,63700,0
2017-09-15,16.481,16.521,16.421,16.431,84803,0
2017-09-18,16.431,16.541,16.401,16.441,75812,0
2017-09-19,16.421,16.501,16.421,16.461,59441,0
2017-09-20,16.461,16.496,16.441,16.471,49183,0
2017-09-21,16.461,16.461,16.401,16.431,56103,0
2017-09-22,16.451,16.625,16.451,16.61,40098,0
2017-09-25,16.58,16.62,16.58,16.61,61956,0
2017-09-26,16.59,16.59,16.541,16.541,36478,0
2017-09-27,16.551,16.62,16.551,16.62,29963,0
2017-09-28,16.571,16.65,16.531,16.61,102866,0
2017-09-29,16.63,16.68,16.61,16.66,59181,0
2017-10-02,16.66,16.68,16.63,16.63,45188,0
2017-10-03,16.66,16.67,16.61,16.64,90618,0
2017-10-04,16.66,16.71,16.571,16.65,96467,0
2017-10-05,16.66,16.69,16.61,16.61,57358,0
2017-10-06,16.63,16.65,16.585,16.65,64324,0
2017-10-09,16.64,16.69,16.64,16.66,37856,0
2017-10-10,16.69,16.739,16.65,16.7,44663,0
2017-10-11,16.74,16.75,16.66,16.73,78666,0
2017-10-12,16.76,16.769,16.72,16.76,94447,0
2017-10-13,16.779,16.779,16.7,16.76,37962,0
2017-10-16,16.71,16.789,16.7,16.73,58856,0
2017-10-17,16.72,16.75,16.64,16.67,46739,0
2017-10-18,16.66,16.7,16.5799,16.64,55058,0
2017-10-19,16.64,16.76,16.61,16.76,93490,0
2017-10-20,16.77,16.8,16.67,16.69,44064,0
2017-10-23,16.69,16.75,16.68,16.73,36310,0
2017-10-24,16.8,16.82,16.7404,16.76,79731,0
2017-10-25,16.78,16.78,16.655,16.7,70809,0
2017-10-26,16.68,16.76,16.68,16.71,62944,0
2017-10-27,16.7,16.76,16.65,16.68,67304,0
2017-10-30,16.76,16.77,16.72,16.75,34442,0
2017-10-31,16.72,16.76,16.67,16.68,54823,0
2017-11-01,16.72,16.75,16.65,16.67,56845,0
2017-11-02,16.62,16.67,16.49,16.53,75482,0
2017-11-03,16.51,16.55,16.425,16.51,61441,0
2017-11-06,16.47,16.58,16.47,16.55,83375,0
2017-11-07,16.52,16.58,16.48,16.54,96371,0
2017-11-08,16.5,16.5699,16.42,16.43,71245,0
2017-11-09,16.31,16.42,16.24,16.31,126665,0
2017-11-10,16.29,16.3326,16.22,16.27,79695,0
