Date,Open,High,Low,Close,Volume,OpenInt
2012-09-26,13.363,13.363,13.331,13.363,2766821,0
2012-09-27,13.363,13.376,13.349,13.363,521416,0
2012-09-28,13.363,13.425,13.363,13.398,179243,0
2012-10-01,13.363,13.398,13.355,13.363,258345,0
2012-10-02,13.363,13.383,13.363,13.363,61809,0
2012-10-03,13.363,13.431,13.363,13.398,148316,0
2012-10-04,13.481,13.481,13.363,13.363,77433,0
2012-10-05,13.369,13.463,13.363,13.363,119085,0
2012-10-08,13.363,13.398,13.363,13.363,152804,0
2012-10-09,13.376,13.418,13.363,13.412,36448,0
2012-10-10,13.363,13.398,13.363,13.363,172365,0
2012-10-11,13.425,13.425,13.363,13.363,73720,0
2012-10-12,13.398,13.398,13.363,13.363,43858,0
2012-10-15,13.363,13.392,13.363,13.383,83433,0
2012-10-16,13.369,13.369,13.363,13.363,61894,0
2012-10-17,13.363,13.369,13.363,13.369,65813,0
2012-10-18,13.398,13.398,13.363,13.363,227615,0
2012-10-19,13.363,13.369,13.363,13.363,124460,0
2012-10-22,13.369,13.369,13.363,13.363,66743,0
2012-10-23,13.369,13.369,13.363,13.363,47099,0
2012-10-24,13.363,13.487,13.363,13.369,77851,0
2012-10-25,13.363,13.392,13.363,13.363,236676,0
2012-10-26,13.363,13.376,13.363,13.363,137393,0
2012-10-31,13.383,13.392,13.363,13.363,172115,0
2012-11-01,13.363,13.425,13.363,13.363,26418,0
2012-11-02,13.363,13.376,13.311,13.331,1268590,0
2012-11-05,13.331,13.363,13.331,13.331,181015,0
2012-11-06,13.336,13.369,13.299,13.318,442807,0
2012-11-07,13.299,13.324,13.299,13.299,222713,0
2012-11-08,13.299,13.412,13.299,13.299,167352,0
2012-11-09,13.331,13.369,13.331,13.363,170265,0
2012-11-12,13.205,13.283,13.03,13.171,138381,0
2012-11-13,13.331,13.331,12.847,13.03,202093,0
2012-11-14,12.896,12.994,12.441,12.968,307518,0
2012-11-15,12.758,12.879,12.604,12.84,173487,0
2012-11-16,12.779,12.886,12.545,12.779,66497,0
2012-11-19,13.142,13.142,12.618,12.65,124122,0
2012-11-20,12.636,12.84,12.591,12.726,179034,0
2012-11-21,12.518,13.069,12.512,13.005,132878,0
2012-11-23,13.042,13.042,12.618,12.74,86548,0
2012-11-26,12.711,12.84,12.437,12.551,361879,0
2012-11-27,12.685,12.703,12.248,12.618,438010,0
2012-11-28,12.673,12.929,12.405,12.779,303851,0
2012-11-29,12.806,12.923,12.772,12.844,202902,0
2012-11-30,13.023,13.023,12.624,12.96,171209,0
2012-12-03,12.886,12.947,12.685,12.806,159677,0
2012-12-04,12.711,12.966,12.711,12.865,142975,0
2012-12-05,12.821,12.886,12.65,12.703,263513,0
2012-12-06,12.68,12.734,12.512,12.63,291105,0
2012-12-07,12.551,12.765,12.551,12.74,167273,0
2012-12-10,12.74,12.834,12.597,12.734,138677,0
2012-12-11,12.665,12.901,12.665,12.806,231526,0
2012-12-12,12.96,12.96,12.481,12.518,405707,0
2012-12-13,12.551,12.699,12.405,12.551,440657,0
2012-12-14,12.56,12.641,12.516,12.609,340715,0
2012-12-17,12.548,12.609,12.421,12.452,365840,0
2012-12-18,12.429,12.624,12.363,12.445,536519,0
2012-12-19,12.445,12.516,12.389,12.472,435248,0
2012-12-20,12.458,12.556,12.381,12.44,473112,0
2012-12-21,12.435,12.44,12.351,12.408,421256,0
2012-12-24,12.465,12.516,12.344,12.408,277534,0
2012-12-26,12.389,12.44,12.344,12.415,358811,0
2012-12-27,12.502,12.502,12.351,12.389,449565,0
2012-12-28,12.293,12.544,12.293,12.494,415409,0
2012-12-31,12.617,12.709,12.465,12.548,522106,0
2013-01-02,12.602,12.813,12.582,12.793,179248,0
2013-01-03,12.914,12.993,12.739,12.979,297903,0
2013-01-04,12.979,13.023,12.967,13.023,172053,0
2013-01-07,13.071,13.09,12.96,13.064,179839,0
2013-01-08,13.079,13.079,12.935,13.037,199757,0
2013-01-09,13.043,13.09,13.023,13.071,173265,0
2013-01-10,12.987,13.1,12.987,13.094,158490,0
2013-01-11,13.059,13.165,13.037,13.165,146627,0
2013-01-14,13.121,13.165,13.029,13.143,208517,0
2013-01-15,13.113,13.15,12.806,13.143,379535,0
2013-01-16,13.184,13.209,12.951,12.961,337311,0
2013-01-17,13.033,13.118,12.961,13.026,263388,0
2013-01-18,13.097,13.097,12.943,13.01,222925,0
2013-01-22,13.033,13.276,13.019,13.039,177936,0
2013-01-23,13.097,13.204,13.019,13.118,264225,0
2013-01-24,13.081,13.209,13.06,13.124,278699,0
2013-01-25,13.177,13.216,13.097,13.177,258851,0
2013-01-28,13.19,13.204,13.087,13.124,279786,0
2013-01-29,13.047,13.216,13.039,13.169,215339,0
2013-01-30,13.19,13.204,13.11,13.161,194258,0
2013-01-31,13.184,13.229,13.118,13.216,181484,0
2013-02-01,13.241,13.325,13.19,13.299,224989,0
2013-02-04,13.299,13.312,13.14,13.209,217416,0
2013-02-05,13.209,13.312,13.169,13.276,145277,0
2013-02-06,13.254,13.318,13.241,13.299,206676,0
2013-02-07,13.325,13.407,13.234,13.262,213089,0
2013-02-08,13.234,13.393,13.184,13.371,185510,0
2013-02-11,13.386,13.413,13.222,13.407,207561,0
2013-02-12,13.344,13.386,13.241,13.247,182016,0
2013-02-13,13.305,13.426,13.173,13.355,211391,0
2013-02-14,13.384,13.392,13.226,13.392,186370,0
2013-02-15,13.384,13.426,13.232,13.318,271139,0
2013-02-19,13.355,13.426,13.281,13.413,181109,0
2013-02-20,13.426,13.426,13.188,13.238,415510,0
2013-02-21,13.268,13.274,12.953,13.167,562684,0
2013-02-22,13.226,13.252,13.101,13.188,163162,0
2013-02-25,13.151,13.335,13.037,13.201,290855,0
2013-02-26,13.137,13.335,13.122,13.335,204553,0
2013-02-27,13.349,13.413,13.289,13.413,174494,0
2013-02-28,13.419,13.523,13.363,13.413,339884,0
2013-03-01,13.426,13.55,13.399,13.507,149157,0
2013-03-04,13.59,13.609,13.499,13.536,126133,0
2013-03-05,13.59,13.625,13.516,13.598,238055,0
2013-03-06,13.625,13.625,13.446,13.562,240647,0
2013-03-07,13.615,13.632,13.492,13.632,299921,0
2013-03-08,13.632,13.632,13.369,13.426,196549,0
2013-03-11,13.556,13.59,13.426,13.543,122533,0
2013-03-12,13.575,13.609,13.466,13.609,186520,0
2013-03-13,13.637,13.659,13.507,13.643,258991,0
2013-03-14,13.686,13.686,13.503,13.595,124334,0
2013-03-15,13.672,13.672,13.38,13.456,126056,0
2013-03-18,13.503,13.521,13.242,13.38,122858,0
2013-03-19,13.472,13.497,13.27,13.319,198816,0
2013-03-20,13.338,13.416,13.338,13.352,143395,0
2013-03-21,13.449,13.449,13.229,13.301,189332,0
2013-03-22,13.301,13.456,13.262,13.38,188221,0
2013-03-25,13.478,13.488,13.364,13.403,225114,0
2013-03-26,13.478,13.579,13.436,13.512,130122,0
2013-03-27,13.541,13.573,13.472,13.503,136710,0
2013-03-28,13.641,13.839,13.547,13.839,1275720,0
2013-04-01,13.686,13.766,13.657,13.731,195401,0
2013-04-02,13.699,13.731,13.613,13.711,322591,0
2013-04-03,13.672,13.724,13.436,13.595,230512,0
2013-04-04,13.672,13.737,13.488,13.672,145427,0
2013-04-05,13.679,13.679,13.587,13.679,73717,0
2013-04-08,13.672,13.744,13.512,13.65,166866,0
2013-04-09,13.641,13.711,13.488,13.566,157421,0
2013-04-10,13.641,13.691,13.587,13.663,107128,0
2013-04-11,13.699,13.699,13.622,13.65,170389,0
2013-04-12,13.699,13.706,13.63,13.657,125432,0
2013-04-15,13.699,13.775,13.641,13.711,172638,0
2013-04-16,13.718,13.76,13.679,13.718,165261,0
2013-04-17,13.717,13.792,13.69,13.709,183755,0
2013-04-18,13.807,13.807,13.728,13.765,267777,0
2013-04-19,13.721,13.792,13.683,13.765,131969,0
2013-04-22,13.785,13.785,13.646,13.656,283135,0
2013-04-23,13.742,13.742,13.57,13.599,284502,0
2013-04-24,13.646,13.683,13.577,13.592,159557,0
2013-04-25,13.668,13.735,13.517,13.626,348328,0
2013-04-26,13.676,13.69,13.605,13.656,173408,0
2013-04-29,13.683,13.758,13.618,13.676,131884,0
2013-04-30,13.742,13.758,13.676,13.703,184354,0
2013-05-01,13.717,13.717,13.599,13.618,207402,0
2013-05-02,13.709,13.735,13.656,13.656,133760,0
2013-05-03,13.742,13.758,13.661,13.709,97386,0
2013-05-06,13.717,13.742,13.676,13.735,93800,0
2013-05-07,13.758,13.758,13.683,13.742,190043,0
2013-05-08,13.758,13.792,13.721,13.792,227909,0
2013-05-09,13.807,13.807,13.721,13.765,192281,0
2013-05-10,13.8,13.851,13.773,13.851,136743,0
2013-05-13,13.851,13.851,13.765,13.765,175759,0
2013-05-14,13.837,13.847,13.773,13.773,232435,0
2013-05-15,13.865,13.865,13.559,13.602,270450,0
2013-05-16,13.658,13.726,13.343,13.559,535516,0
2013-05-17,13.637,13.806,13.602,13.783,243449,0
2013-05-20,13.783,13.857,13.642,13.733,298669,0
2013-05-21,13.783,13.783,13.542,13.58,383043,0
2013-05-22,13.632,13.688,13.528,13.602,403647,0
2013-05-23,13.588,13.693,13.421,13.632,215206,0
2013-05-24,13.688,13.707,13.588,13.658,139638,0
2013-05-28,13.665,13.72,13.567,13.707,221137,0
2013-05-29,13.72,13.733,13.554,13.632,330479,0
2013-05-30,13.665,13.681,13.478,13.559,163837,0
2013-05-31,13.633,13.661,13.496,13.528,316394,0
2013-06-03,13.58,13.596,13.364,13.528,225833,0
2013-06-04,13.554,13.688,13.421,13.665,201338,0
2013-06-05,13.588,13.652,13.471,13.488,196556,0
2013-06-06,13.542,13.658,13.455,13.542,140349,0
2013-06-07,13.503,13.673,13.503,13.608,164619,0
2013-06-10,13.632,13.642,13.401,13.521,129321,0
2013-06-11,13.497,13.497,13.157,13.207,240352,0
2013-06-12,13.336,13.336,12.485,12.96,614985,0
2013-06-13,13.086,13.096,12.747,12.959,228300,0
2013-06-14,13.023,13.037,12.791,13.03,185780,0
2013-06-17,13.11,13.141,12.84,12.927,219057,0
2013-06-18,12.973,13.045,12.743,12.791,232858,0
2013-06-19,12.852,12.944,12.593,12.7,266970,0
2013-06-20,12.743,12.753,12.347,12.624,431331,0
2013-06-21,12.68,12.896,12.558,12.776,237310,0
2013-06-24,12.729,12.747,12.553,12.743,244904,0
2013-06-25,12.844,12.973,12.68,12.729,272252,0
2013-06-26,12.866,13.118,12.77,13.03,198614,0
2013-06-27,13.156,13.331,13.045,13.331,209115,0
2013-06-28,13.331,13.422,13.207,13.231,157031,0
2013-07-01,13.356,13.472,13.238,13.244,97724,0
2013-07-02,13.268,13.344,12.866,12.944,115694,0
2013-07-03,12.91,13.11,12.91,12.992,71324,0
2013-07-05,13.052,13.318,12.88,13.141,212498,0
2013-07-08,13.219,13.231,13.103,13.178,217462,0
2013-07-09,13.219,13.225,13.086,13.103,131680,0
2013-07-10,13.191,13.274,12.932,13.244,204062,0
2013-07-11,13.372,13.443,13.148,13.331,180395,0
2013-07-12,13.364,13.364,13.125,13.191,116574,0
2013-07-15,13.268,13.274,13.125,13.156,222463,0
2013-07-16,13.209,13.217,12.764,12.868,367713,0
2013-07-17,12.981,13.138,12.981,13.078,213149,0
2013-07-18,13.131,13.23,13.026,13.23,231039,0
2013-07-19,13.204,13.217,13.07,13.209,110612,0
2013-07-22,13.197,13.305,13.169,13.176,165660,0
2013-07-23,13.204,13.23,12.989,13.062,219690,0
2013-07-24,13.094,13.19,12.989,13.146,281571,0
2013-07-25,13.09,13.115,12.856,12.981,349699,0
2013-07-26,12.989,13.078,12.93,12.955,142446,0
2013-07-29,12.996,13.02,12.868,12.93,141143,0
2013-07-30,12.977,12.977,12.737,12.779,203827,0
2013-07-31,12.856,12.996,12.816,12.955,154662,0
2013-08-01,13.026,13.049,12.786,12.807,149730,0
2013-08-02,12.835,12.955,12.793,12.943,68590,0
2013-08-05,12.885,12.961,12.749,12.801,118172,0
2013-08-06,12.816,12.892,12.731,12.892,158025,0
2013-08-07,12.793,12.862,12.743,12.793,186524,0
2013-08-08,12.823,12.868,12.743,12.823,160621,0
2013-08-09,12.816,12.914,12.779,12.876,116713,0
2013-08-12,12.876,12.935,12.764,12.892,110552,0
2013-08-13,12.876,12.923,12.801,12.862,131789,0
2013-08-14,12.868,12.868,12.731,12.772,116364,0
2013-08-15,12.761,12.798,12.657,12.784,218096,0
2013-08-16,12.743,12.898,12.549,12.719,262963,0
2013-08-19,12.719,12.813,12.578,12.578,162193,0
2013-08-20,12.647,12.743,12.537,12.679,221560,0
2013-08-21,12.657,12.791,12.584,12.776,172626,0
2013-08-22,12.791,12.96,12.679,12.679,184529,0
2013-08-23,12.692,12.761,12.641,12.704,195345,0
2013-08-26,12.712,12.784,12.562,12.584,173841,0
2013-08-27,12.57,12.806,12.462,12.736,212455,0
2013-08-28,12.77,12.86,12.743,12.846,167505,0
2013-08-29,12.846,12.898,12.719,12.828,145916,0
2013-08-30,12.854,12.898,12.77,12.867,169113,0
2013-09-03,12.844,12.896,12.733,12.803,155831,0
2013-09-04,12.831,12.978,12.801,12.895,110355,0
2013-09-05,12.953,12.953,12.817,12.843,136801,0
2013-09-06,12.866,12.905,12.581,12.617,247067,0
2013-09-09,12.634,12.784,12.622,12.736,117031,0
2013-09-10,12.675,12.866,12.675,12.838,160301,0
2013-09-11,12.821,12.906,12.77,12.883,217908,0
2013-09-12,12.854,12.906,12.736,12.86,199927,0
2013-09-13,12.844,12.844,12.716,12.751,127615,0
2013-09-16,12.828,12.898,12.761,12.798,237530,0
2013-09-17,12.751,12.919,12.696,12.851,277673,0
2013-09-18,12.819,12.946,12.745,12.911,187362,0
2013-09-19,12.896,12.994,12.872,12.896,171046,0
2013-09-20,12.928,12.933,12.751,12.774,147187,0
2013-09-23,12.803,12.946,12.751,12.781,160059,0
2013-09-24,12.826,12.866,12.733,12.774,260302,0
2013-09-25,12.781,12.796,12.63,12.74,311480,0
2013-09-26,12.751,12.851,12.716,12.81,332928,0
2013-09-27,12.808,12.808,12.648,12.713,188308,0
2013-09-30,12.708,12.767,12.617,12.652,190623,0
2013-10-01,12.637,12.702,12.624,12.63,176437,0
2013-10-02,12.637,12.675,12.602,12.63,124566,0
2013-10-03,12.63,12.675,12.524,12.63,191320,0
2013-10-04,12.622,12.648,12.557,12.584,146688,0
2013-10-07,12.588,12.675,12.546,12.553,227959,0
2013-10-08,12.577,12.634,12.577,12.622,145084,0
2013-10-09,12.641,12.737,12.544,12.658,235485,0
2013-10-10,12.652,12.933,12.652,12.872,371840,0
2013-10-11,12.911,12.939,12.833,12.919,178776,0
2013-10-14,12.857,12.879,12.713,12.772,141467,0
2013-10-15,12.721,12.786,12.634,12.764,252988,0
2013-10-16,12.801,12.987,12.713,12.953,281695,0
2013-10-17,12.987,13.147,12.938,13.123,274661,0
2013-10-18,13.131,13.131,12.966,13.048,161118,0
2013-10-21,13.089,13.138,12.96,13.008,188449,0
2013-10-22,13.084,13.094,12.932,12.944,268659,0
2013-10-23,12.974,13.131,12.944,13.123,280152,0
2013-10-24,13.107,13.184,13.069,13.107,260016,0
2013-10-25,13.094,13.252,13.069,13.219,248551,0
2013-10-28,13.219,13.3,13.154,13.225,160091,0
2013-10-29,13.19,13.307,13.177,13.252,176407,0
2013-10-30,13.244,13.283,13.131,13.19,237012,0
2013-10-31,13.238,13.238,13.069,13.184,222792,0
2013-11-01,13.177,13.291,13.094,13.231,205120,0
2013-11-04,13.184,13.307,13.184,13.211,200138,0
2013-11-05,13.231,13.244,13.138,13.154,162618,0
2013-11-06,13.177,13.283,13.077,13.177,233903,0
2013-11-07,13.17,13.244,13.039,13.107,229724,0
2013-11-08,13.184,13.184,13.017,13.069,249811,0
2013-11-11,13.025,13.131,13.008,13.055,156332,0
2013-11-12,13.033,13.131,13.025,13.077,160957,0
2013-11-13,13.084,13.19,13.033,13.17,143606,0
2013-11-14,13.159,13.218,13.129,13.209,488239,0
2013-11-15,13.204,13.237,13.159,13.237,238846,0
2013-11-18,13.183,13.29,13.113,13.175,338507,0
2013-11-19,13.144,13.175,13.023,13.066,241157,0
2013-11-20,13.029,13.029,12.827,12.827,390691,0
2013-11-21,12.853,12.956,12.74,12.797,354375,0
2013-11-22,12.775,12.875,12.702,12.827,440316,0
2013-11-25,12.891,12.956,12.775,12.812,278928,0
2013-11-26,12.846,12.846,12.734,12.812,369384,0
2013-11-27,12.805,12.875,12.79,12.846,195034,0
2013-11-29,12.812,12.867,12.775,12.82,113362,0
2013-12-02,12.853,12.853,12.751,12.84,263038,0
2013-12-03,12.84,12.93,12.783,12.84,211649,0
2013-12-04,12.751,12.853,12.746,12.775,324059,0
2013-12-05,12.751,12.853,12.734,12.827,180246,0
2013-12-06,12.93,13.037,12.805,12.875,278224,0
2013-12-09,12.875,12.983,12.875,12.936,177710,0
2013-12-10,12.913,12.991,12.827,12.899,392815,0
2013-12-11,12.962,12.962,12.84,12.899,314410,0
2013-12-12,12.923,13.004,12.812,12.997,325320,0
2013-12-13,12.956,12.956,12.812,12.834,334393,0
2013-12-16,12.86,12.913,12.827,12.846,296130,0
2013-12-17,12.827,12.86,12.797,12.82,390155,0
2013-12-18,12.827,12.923,12.812,12.834,373955,0
2013-12-19,12.851,12.929,12.802,12.872,797437,0
2013-12-20,12.872,12.969,12.787,12.844,820841,0
2013-12-23,12.921,13.022,12.705,12.981,690959,0
2013-12-24,12.977,12.996,12.911,12.996,193100,0
2013-12-26,13.003,13.022,12.929,13.013,501086,0
2013-12-27,12.954,13.022,12.921,12.977,278607,0
2013-12-30,12.941,13.028,12.934,13.028,730383,0
2013-12-31,13.028,13.087,12.941,12.981,447547,0
2014-01-02,12.969,13.037,12.961,13.013,149809,0
2014-01-03,13.059,13.065,12.948,13.003,94791,0
2014-01-06,13.003,13.044,12.977,12.996,109779,0
2014-01-07,12.996,13.176,12.981,13.129,141983,0
2014-01-08,13.098,13.21,13.081,13.197,208573,0
2014-01-09,13.197,13.268,13.159,13.238,150236,0
2014-01-10,13.231,13.26,13.169,13.26,131325,0
2014-01-13,13.238,13.3,13.183,13.218,119176,0
2014-01-14,13.224,13.252,13.19,13.218,163016,0
2014-01-15,13.21,13.283,13.205,13.268,96497,0
2014-01-16,13.275,13.393,13.238,13.385,160943,0
2014-01-17,13.377,13.415,13.32,13.363,144734,0
2014-01-21,13.401,13.465,13.348,13.415,148794,0
2014-01-22,13.448,13.478,13.318,13.338,112804,0
2014-01-23,13.332,13.434,13.332,13.428,141000,0
2014-01-24,13.448,13.478,13.346,13.434,160081,0
2014-01-27,13.406,13.419,13.318,13.318,105020,0
2014-01-28,13.305,13.375,13.242,13.242,155525,0
2014-01-29,13.248,13.383,13.229,13.318,172935,0
2014-01-30,13.305,13.31,13.193,13.242,270315,0
2014-01-31,13.208,13.296,13.186,13.235,101042,0
2014-02-03,13.229,13.325,13.208,13.325,178294,0
2014-02-04,13.31,13.318,13.201,13.222,166908,0
2014-02-05,13.201,13.248,13.054,13.215,109809,0
2014-02-06,13.215,13.273,13.171,13.265,141426,0
2014-02-07,13.273,13.318,13.257,13.31,62219,0
2014-02-10,13.31,13.399,13.288,13.352,64688,0
2014-02-11,13.318,13.338,13.248,13.281,182032,0
2014-02-12,13.248,13.288,13.215,13.248,154733,0
2014-02-13,13.234,13.352,13.222,13.352,77165,0
2014-02-14,13.346,13.413,13.31,13.392,118185,0
2014-02-18,13.406,13.596,13.359,13.596,396646,0
2014-02-19,13.557,13.57,13.387,13.425,127776,0
2014-02-20,13.439,13.479,13.329,13.335,207121,0
2014-02-21,13.394,13.46,13.355,13.379,82134,0
2014-02-24,13.355,13.521,13.321,13.521,305078,0
2014-02-25,13.535,13.535,13.34,13.521,281007,0
2014-02-26,13.497,13.513,13.15,13.497,155246,0
2014-02-27,13.446,13.521,13.371,13.513,165646,0
2014-02-28,13.453,13.55,13.446,13.55,138398,0
2014-03-03,13.497,13.497,13.379,13.394,128090,0
2014-03-04,13.403,13.453,13.34,13.394,124611,0
2014-03-05,13.371,13.438,13.371,13.41,175923,0
2014-03-06,13.403,13.403,13.275,13.301,246971,0
2014-03-07,13.315,13.431,13.244,13.379,233641,0
2014-03-10,13.371,13.41,13.26,13.341,123891,0
2014-03-11,13.321,13.356,13.218,13.291,200964,0
2014-03-12,13.244,13.291,13.231,13.283,108283,0
2014-03-13,13.268,13.307,13.224,13.237,109740,0
2014-03-14,13.237,13.26,13.224,13.244,62909,0
2014-03-17,13.283,13.314,13.26,13.3,90596,0
2014-03-18,13.3,13.379,13.283,13.335,103367,0
2014-03-19,13.371,13.403,13.349,13.403,208172,0
2014-03-20,13.366,13.547,13.247,13.286,191105,0
2014-03-21,13.331,13.331,13.198,13.305,169307,0
2014-03-24,13.271,13.286,13.207,13.207,104299,0
2014-03-25,13.207,13.295,13.198,13.22,153116,0
2014-03-26,13.24,13.337,13.226,13.309,135925,0
2014-03-27,13.331,13.331,13.207,13.226,125370,0
2014-03-28,13.226,13.255,13.153,13.169,163217,0
2014-03-31,13.184,13.19,13.145,13.169,179767,0
2014-04-01,13.177,13.24,13.153,13.153,186611,0
2014-04-02,13.153,13.212,13.129,13.16,165325,0
2014-04-03,13.177,13.19,13.129,13.129,132262,0
2014-04-04,13.137,13.184,13.113,13.137,111482,0
2014-04-07,13.153,13.153,13.113,13.153,158736,0
2014-04-08,13.137,13.177,13.098,13.169,121471,0
2014-04-09,13.153,13.226,13.153,13.19,97821,0
2014-04-10,13.22,13.286,13.177,13.177,74721,0
2014-04-11,13.113,13.177,13.105,13.137,118570,0
2014-04-14,13.137,13.177,13.059,13.081,167842,0
2014-04-15,13.087,13.113,13.059,13.092,129046,0
2014-04-16,13.113,13.198,13.064,13.098,169146,0
2014-04-17,13.129,13.153,13.105,13.129,234931,0
2014-04-21,13.173,13.181,13.101,13.141,140940,0
2014-04-22,13.181,13.217,13.109,13.157,227688,0
2014-04-23,13.141,13.251,13.141,13.251,172117,0
2014-04-24,13.224,13.26,13.195,13.204,124524,0
2014-04-25,13.188,13.217,13.157,13.217,142994,0
2014-04-28,13.224,13.291,13.195,13.237,123839,0
2014-04-29,13.275,13.275,13.23,13.26,103950,0
2014-04-30,13.308,13.308,13.224,13.275,164001,0
2014-05-01,13.308,13.364,13.26,13.342,149870,0
2014-05-02,13.308,13.308,13.217,13.224,155460,0
2014-05-05,13.26,13.268,13.173,13.23,223857,0
2014-05-06,13.244,13.251,13.149,13.251,228455,0
2014-05-07,13.217,13.237,13.173,13.217,158657,0
2014-05-08,13.209,13.251,13.188,13.204,167589,0
2014-05-09,13.217,13.23,13.165,13.204,121690,0
2014-05-12,13.204,13.283,13.195,13.283,169033,0
2014-05-13,13.251,13.322,13.23,13.23,196445,0
2014-05-14,13.217,13.237,13.173,13.188,117765,0
2014-05-15,13.224,13.224,13.141,13.209,158325,0
2014-05-16,13.181,13.237,13.157,13.217,109651,0
2014-05-19,13.195,13.237,13.195,13.237,115625,0
2014-05-20,13.199,13.199,13.159,13.199,258768,0
2014-05-21,13.207,13.233,13.176,13.233,348564,0
2014-05-22,13.207,13.233,13.19,13.233,260151,0
2014-05-23,13.22,13.227,13.176,13.227,205702,0
2014-05-27,13.233,13.233,13.19,13.207,275778,0
2014-05-28,13.227,13.256,13.184,13.199,171628,0
2014-05-29,13.207,13.248,13.199,13.227,166645,0
2014-05-30,13.272,13.272,13.227,13.256,187826,0
2014-06-02,13.256,13.334,13.233,13.334,325483,0
2014-06-03,13.311,13.334,13.248,13.248,366641,0
2014-06-04,13.248,13.248,13.08,13.112,283843,0
2014-06-05,13.063,13.19,13.057,13.152,224870,0
2014-06-06,13.152,13.159,13.092,13.097,268776,0
2014-06-09,13.086,13.184,13.086,13.169,296570,0
2014-06-10,13.144,13.207,13.128,13.184,155184,0
2014-06-11,13.144,13.22,13.112,13.213,160902,0
2014-06-12,13.176,13.264,13.169,13.233,149556,0
2014-06-13,13.233,13.296,13.213,13.296,163357,0
2014-06-16,13.256,13.306,13.256,13.28,105849,0
2014-06-17,13.28,13.369,13.256,13.369,217700,0
2014-06-18,13.327,13.416,13.311,13.416,178395,0
2014-06-19,13.419,13.427,13.3,13.35,174646,0
2014-06-20,13.342,13.35,13.243,13.243,229189,0
2014-06-23,13.308,13.322,13.236,13.26,170916,0
2014-06-24,13.25,13.357,13.202,13.342,308919,0
2014-06-25,13.275,13.315,13.216,13.275,268970,0
2014-06-26,13.268,13.335,13.25,13.335,152091,0
2014-06-27,13.308,13.364,13.3,13.35,183323,0
2014-06-30,13.364,13.449,13.315,13.442,252116,0
2014-07-01,13.434,13.442,13.315,13.342,152713,0
2014-07-02,13.33,13.35,13.275,13.315,240339,0
2014-07-03,13.315,13.315,13.17,13.268,114848,0
2014-07-07,13.268,13.342,13.23,13.315,161591,0
2014-07-08,13.322,13.404,13.282,13.404,146433,0
2014-07-09,13.357,13.404,13.35,13.381,113344,0
2014-07-10,13.357,13.442,13.357,13.419,215956,0
2014-07-11,13.427,13.449,13.381,13.449,110179,0
2014-07-14,13.442,13.519,13.419,13.501,206863,0
2014-07-15,13.464,13.474,13.419,13.419,285142,0
2014-07-16,13.404,13.413,13.3,13.335,142935,0
2014-07-17,13.335,13.374,13.3,13.315,296734,0
2014-07-18,13.33,13.33,13.268,13.315,167859,0
2014-07-21,13.33,13.33,13.25,13.315,246350,0
2014-07-22,13.362,13.369,13.338,13.369,271878,0
2014-07-23,13.369,13.378,13.326,13.338,474016,0
2014-07-24,13.333,13.416,13.333,13.354,419830,0
2014-07-25,13.354,13.369,13.333,13.362,329843,0
2014-07-28,13.362,13.378,13.271,13.31,347861,0
2014-07-29,13.31,13.318,13.205,13.263,393438,0
2014-07-30,13.271,13.286,13.197,13.197,293147,0
2014-07-31,13.157,13.173,13.06,13.06,385079,0
2014-08-01,12.988,13.083,12.988,13.028,277544,0
2014-08-04,13.06,13.076,12.98,12.996,338270,0
2014-08-05,12.975,13.002,12.953,12.975,410384,0
2014-08-06,12.899,12.953,12.776,12.93,316943,0
2014-08-07,12.944,13.037,12.937,13.012,154654,0
2014-08-08,12.996,13.037,12.93,13.028,174493,0
2014-08-11,13.037,13.083,13.037,13.076,93004,0
2014-08-12,13.076,13.089,12.975,13.022,97291,0
2014-08-13,13.028,13.044,12.953,13.028,186200,0
2014-08-14,13.022,13.094,13.022,13.083,142566,0
2014-08-15,13.101,13.125,13.037,13.083,126074,0
2014-08-18,13.101,13.125,13.002,13.089,184295,0
2014-08-19,13.076,13.15,13.067,13.142,160057,0
2014-08-20,13.113,13.161,13.08,13.08,191071,0
2014-08-21,13.086,13.17,13.086,13.17,149120,0
2014-08-22,13.146,13.178,13.071,13.113,195445,0
2014-08-25,13.113,13.121,13.032,13.098,374000,0
2014-08-26,13.062,13.113,13.032,13.113,248751,0
2014-08-27,13.13,13.146,13.062,13.092,224248,0
2014-08-28,13.08,13.146,13.08,13.13,245675,0
2014-08-29,13.138,13.154,13.086,13.13,202309,0
2014-09-02,13.105,13.13,13.071,13.113,169102,0
2014-09-03,13.121,13.192,13.071,13.17,222202,0
2014-09-04,13.17,13.185,13.121,13.13,213073,0
2014-09-05,13.138,13.146,12.999,13.039,461957,0
2014-09-08,13.016,13.056,12.999,13.048,208109,0
2014-09-09,13.032,13.056,13.016,13.039,210254,0
2014-09-10,13.006,13.048,13.006,13.032,213233,0
2014-09-11,13.039,13.062,13.016,13.062,247159,0
2014-09-12,13.048,13.048,12.983,13.032,144581,0
2014-09-15,13.024,13.048,13.024,13.032,108466,0
2014-09-16,13.024,13.048,13.016,13.024,168516,0
2014-09-17,13.048,13.056,12.999,13.039,147589,0
2014-09-18,13.039,13.071,13.016,13.039,168510,0
2014-09-19,13.052,13.094,13.027,13.066,171190,0
2014-09-22,13.059,13.059,12.929,12.935,180437,0
2014-09-23,12.905,12.964,12.905,12.951,253594,0
2014-09-24,12.943,12.979,12.929,12.943,237397,0
2014-09-25,12.935,12.943,12.905,12.935,171461,0
2014-09-26,12.921,12.958,12.872,12.958,122366,0
2014-09-29,12.872,12.951,12.857,12.921,229752,0
2014-09-30,12.921,12.979,12.864,12.929,293177,0
2014-10-01,12.896,12.995,12.889,12.964,250262,0
2014-10-02,12.929,12.951,12.857,12.864,234368,0
2014-10-03,12.896,12.951,12.872,12.889,76712,0
2014-10-06,12.905,12.958,12.88,12.951,152573,0
2014-10-07,12.921,12.943,12.911,12.929,118037,0
2014-10-08,12.921,12.979,12.864,12.964,105936,0
2014-10-09,12.935,12.958,12.828,12.828,92691,0
2014-10-10,12.864,12.864,12.781,12.788,88149,0
2014-10-13,12.811,12.811,12.737,12.743,67776,0
2014-10-14,12.743,12.757,12.447,12.634,246841,0
2014-10-15,12.563,12.563,12.373,12.527,241301,0
2014-10-16,12.496,12.743,12.447,12.743,214862,0
2014-10-17,12.757,12.773,12.634,12.658,108225,0
2014-10-20,12.626,12.749,12.626,12.71,72163,0
2014-10-21,12.757,12.841,12.728,12.841,142672,0
2014-10-22,12.876,12.885,12.784,12.816,112755,0
2014-10-23,12.867,12.933,12.838,12.901,121723,0
2014-10-24,12.892,12.978,12.86,12.901,132032,0
2014-10-27,12.917,12.939,12.833,12.853,123543,0
2014-10-28,12.901,12.901,12.792,12.853,208043,0
2014-10-29,12.86,12.876,12.759,12.807,121303,0
2014-10-30,12.792,12.825,12.746,12.746,119136,0
2014-10-31,12.8,12.853,12.775,12.8,95863,0
2014-11-03,12.807,12.853,12.792,12.853,116371,0
2014-11-04,12.816,12.825,12.746,12.759,102435,0
2014-11-05,12.769,12.769,12.739,12.769,95887,0
2014-11-06,12.722,12.759,12.722,12.732,120397,0
2014-11-07,12.751,12.751,12.722,12.739,87668,0
2014-11-10,12.751,12.759,12.705,12.746,192300,0
2014-11-11,12.722,12.722,12.691,12.705,179417,0
2014-11-12,12.677,12.746,12.659,12.722,205113,0
2014-11-13,12.732,12.816,12.705,12.739,232937,0
2014-11-14,12.722,12.751,12.722,12.739,143287,0
2014-11-17,12.699,12.739,12.691,12.699,188502,0
2014-11-18,12.736,12.756,12.687,12.695,193972,0
2014-11-19,12.673,12.718,12.647,12.695,241320,0
2014-11-20,12.656,12.743,12.639,12.664,492921,0
2014-11-21,12.687,12.718,12.673,12.701,337652,0
2014-11-24,12.695,12.718,12.656,12.664,191491,0
2014-11-25,12.681,12.687,12.647,12.664,366901,0
2014-11-26,12.673,12.709,12.656,12.701,306997,0
2014-11-28,12.681,12.695,12.647,12.681,181017,0
2014-12-01,12.6,12.647,12.569,12.609,248635,0
2014-12-02,12.6,12.656,12.6,12.656,199061,0
2014-12-03,12.647,12.673,12.6,12.656,347045,0
2014-12-04,12.656,12.673,12.632,12.656,433776,0
2014-12-05,12.647,12.673,12.618,12.632,344427,0
2014-12-08,12.647,12.647,12.6,12.632,531406,0
2014-12-09,12.585,12.618,12.547,12.618,334860,0
2014-12-10,12.6,12.639,12.523,12.541,513491,0
2014-12-11,12.547,12.547,12.432,12.432,347976,0
2014-12-12,12.366,12.393,12.234,12.26,614720,0
2014-12-15,12.243,12.284,12.234,12.243,580199,0
2014-12-16,12.195,12.243,12.172,12.187,417937,0
2014-12-17,12.195,12.333,12.163,12.318,342043,0
2014-12-18,12.423,12.517,12.318,12.444,468353,0
2014-12-19,12.455,12.552,12.44,12.552,268762,0
2014-12-22,12.529,12.529,12.293,12.345,470025,0
2014-12-23,12.404,12.447,12.337,12.397,540437,0
2014-12-24,12.428,12.435,12.361,12.419,160258,0
2014-12-26,12.411,12.529,12.411,12.479,362444,0
2014-12-29,12.479,12.558,12.38,12.529,512656,0
2014-12-30,12.505,12.685,12.447,12.661,1151609,0
2014-12-31,12.653,12.943,12.597,12.943,1211123,0
2015-01-02,12.881,12.881,12.679,12.741,290998,0
2015-01-05,12.685,12.685,12.566,12.591,181898,0
2015-01-06,12.597,12.63,12.545,12.591,175714,0
2015-01-07,12.63,12.644,12.514,12.63,148318,0
2015-01-08,12.653,12.671,12.583,12.671,123682,0
2015-01-09,12.653,12.692,12.606,12.692,97377,0
2015-01-12,12.692,12.724,12.606,12.685,154228,0
2015-01-13,12.685,12.734,12.661,12.716,100975,0
2015-01-14,12.636,12.644,12.521,12.591,119522,0
2015-01-15,12.597,12.597,12.496,12.583,130634,0
2015-01-16,12.566,12.685,12.521,12.685,208002,0
2015-01-20,12.707,12.707,12.606,12.692,181674,0
2015-01-21,12.719,12.719,12.641,12.688,163594,0
2015-01-22,12.697,12.711,12.666,12.674,134389,0
2015-01-23,12.666,12.697,12.641,12.674,159315,0
2015-01-26,12.688,12.688,12.523,12.541,211834,0
2015-01-27,12.517,12.569,12.465,12.541,163732,0
2015-01-28,12.547,12.56,12.457,12.499,121659,0
2015-01-29,12.457,12.555,12.449,12.555,144784,0
2015-01-30,12.508,12.593,12.481,12.49,125334,0
2015-02-02,12.533,12.577,12.517,12.555,140512,0
2015-02-03,12.56,12.648,12.56,12.648,62260,0
2015-02-04,12.585,12.719,12.555,12.719,163429,0
2015-02-05,12.688,12.769,12.674,12.759,177331,0
2015-02-06,12.744,12.75,12.697,12.729,167663,0
2015-02-09,12.711,12.792,12.711,12.792,132528,0
2015-02-10,12.769,12.807,12.744,12.807,47558,0
2015-02-11,12.784,12.807,12.769,12.784,89785,0
2015-02-12,12.807,12.807,12.759,12.759,85269,0
2015-02-13,12.784,12.8,12.759,12.759,127700,0
2015-02-17,12.769,12.784,12.688,12.744,140323,0
2015-02-18,12.747,12.747,12.685,12.734,125258,0
2015-02-19,12.716,12.78,12.66,12.678,235215,0
2015-02-20,12.685,12.764,12.66,12.764,135944,0
2015-02-23,12.755,12.842,12.755,12.829,123928,0
2015-02-24,12.804,12.916,12.804,12.916,247560,0
2015-02-25,12.926,12.939,12.858,12.916,191313,0
2015-02-26,12.892,12.954,12.892,12.926,164607,0
2015-02-27,12.916,12.978,12.9,12.961,150715,0
2015-03-02,12.939,13.036,12.926,12.97,183222,0
2015-03-03,12.961,12.978,12.933,12.978,117872,0
2015-03-04,12.954,13.02,12.954,13.02,63839,0
2015-03-05,12.993,13.043,12.993,13.043,110461,0
2015-03-06,13.02,13.02,12.926,12.993,91110,0
2015-03-09,12.978,12.993,12.954,12.978,69243,0
2015-03-10,12.954,12.978,12.933,12.978,85828,0
2015-03-11,12.961,12.993,12.954,12.961,104303,0
2015-03-12,12.961,12.993,12.933,12.939,128431,0
2015-03-13,12.939,13.067,12.9,13.036,391577,0
2015-03-16,13.01,13.043,12.978,13.043,128811,0
2015-03-17,13.036,13.036,12.961,12.993,84448,0
2015-03-18,12.993,13.036,12.947,13.036,53784,0
2015-03-19,13.027,13.027,12.961,12.993,69745,0
2015-03-20,13.024,13.032,12.975,13.024,102620,0
2015-03-23,13.039,13.039,12.952,12.981,149332,0
2015-03-24,12.981,13.081,12.981,12.997,293170,0
2015-03-25,13.005,13.039,13.005,13.024,149080,0
2015-03-26,13.024,13.032,12.981,13.024,156326,0
2015-03-27,13.024,13.064,12.997,13.015,138968,0
2015-03-30,13.032,13.039,12.989,12.989,87528,0
2015-03-31,12.975,13.015,12.959,12.959,129477,0
2015-04-01,12.959,13.032,12.959,13.005,93022,0
2015-04-02,13.015,13.024,12.989,13.015,96143,0
2015-04-06,12.981,13.015,12.943,13.015,204520,0
2015-04-07,12.981,13.057,12.981,12.997,119963,0
2015-04-08,13.024,13.135,13.015,13.092,197776,0
2015-04-09,13.064,13.101,13.064,13.081,125793,0
2015-04-10,13.081,13.108,13.081,13.092,64929,0
2015-04-13,13.092,13.117,13.064,13.064,133348,0
2015-04-14,13.039,13.081,13.039,13.064,96769,0
2015-04-15,13.073,13.135,13.064,13.117,111165,0
2015-04-16,13.117,13.168,13.101,13.151,83903,0
2015-04-17,13.135,13.143,13.064,13.092,118868,0
2015-04-20,13.101,13.143,13.092,13.092,90927,0
2015-04-21,13.131,13.182,13.112,13.164,48485,0
2015-04-22,13.155,13.173,13.131,13.155,79733,0
2015-04-23,13.155,13.205,13.155,13.197,106315,0
2015-04-24,13.197,13.211,13.182,13.197,97263,0
2015-04-27,13.211,13.211,13.122,13.122,156312,0
2015-04-28,13.138,13.147,13.104,13.131,152465,0
2015-04-29,13.122,13.131,13.09,13.122,395616,0
2015-04-30,13.104,13.122,13.085,13.112,151846,0
2015-05-01,13.112,13.173,13.104,13.173,227519,0
2015-05-04,13.147,13.164,13.104,13.112,156063,0
2015-05-05,13.112,13.164,13.09,13.164,230868,0
2015-05-06,13.147,13.173,13.09,13.096,279997,0
2015-05-07,13.096,13.122,13.06,13.085,70487,0
2015-05-08,13.104,13.147,13.077,13.147,147009,0
2015-05-11,13.138,13.155,13.096,13.112,98626,0
2015-05-12,13.09,13.138,13.06,13.122,74175,0
2015-05-13,13.112,13.131,13.077,13.104,133237,0
2015-05-14,13.122,13.182,13.104,13.173,152092,0
2015-05-15,13.155,13.182,13.147,13.155,80748,0
2015-05-18,13.155,13.164,13.122,13.147,75351,0
2015-05-19,13.135,13.169,13.117,13.169,120671,0
2015-05-20,13.159,13.177,13.126,13.151,117837,0
2015-05-21,13.159,13.201,13.135,13.201,129299,0
2015-05-22,13.151,13.209,13.151,13.209,97744,0
2015-05-26,13.192,13.209,13.159,13.169,148601,0
2015-05-27,13.169,13.224,13.169,13.224,102675,0
2015-05-28,13.209,13.217,13.151,13.169,152369,0
2015-05-29,13.159,13.192,13.08,13.08,131885,0
2015-06-01,13.101,13.135,13.092,13.135,102203,0
2015-06-02,13.092,13.273,13.072,13.264,302181,0
2015-06-03,13.239,13.289,13.231,13.273,173671,0
2015-06-04,13.256,13.273,13.209,13.273,192534,0
2015-06-05,13.224,13.273,13.201,13.264,161962,0
2015-06-08,13.256,13.299,13.217,13.273,98114,0
2015-06-09,13.273,13.273,13.185,13.217,84551,0
2015-06-10,13.217,13.217,13.177,13.209,74402,0
2015-06-11,13.231,13.264,13.177,13.247,166156,0
2015-06-12,13.217,13.239,13.177,13.177,78147,0
2015-06-15,13.117,13.209,13.101,13.159,99096,0
2015-06-16,13.169,13.169,13.135,13.151,50661,0
2015-06-17,13.143,13.151,13.092,13.126,138421,0
2015-06-18,13.117,13.143,13.087,13.117,103294,0
2015-06-19,13.155,13.155,13.084,13.09,84004,0
2015-06-22,13.09,13.147,13.076,13.122,112539,0
2015-06-23,13.131,13.173,13.112,13.147,74239,0
2015-06-24,13.131,13.164,13.112,13.147,123191,0
2015-06-25,13.104,13.138,13.007,13.041,234384,0
2015-06-26,13.025,13.025,12.867,12.886,231812,0
2015-06-29,12.86,12.903,12.683,12.683,195810,0
2015-06-30,12.754,12.867,12.715,12.763,304835,0
2015-07-01,12.831,12.952,12.779,12.929,161646,0
2015-07-02,12.929,12.99,12.92,12.976,60002,0
2015-07-06,12.903,12.99,12.877,12.99,134090,0
2015-07-07,12.967,12.999,12.911,12.96,138256,0
2015-07-08,12.929,12.952,12.894,12.943,104578,0
2015-07-09,12.96,12.999,12.886,12.903,134949,0
2015-07-10,12.952,12.967,12.929,12.943,67472,0
2015-07-13,12.936,12.952,12.911,12.936,57186,0
2015-07-14,12.929,12.943,12.911,12.929,56660,0
2015-07-15,12.96,12.96,12.903,12.929,112024,0
2015-07-16,12.936,13.007,12.92,12.999,133232,0
2015-07-17,13.007,13.025,12.92,12.96,121111,0
2015-07-20,12.952,12.952,12.823,12.823,74698,0
2015-07-21,12.804,12.844,12.74,12.779,123678,0
2015-07-22,12.758,12.775,12.594,12.743,230865,0
2015-07-23,12.694,12.728,12.643,12.643,146935,0
2015-07-24,12.66,12.67,12.561,12.587,132098,0
2015-07-27,12.546,12.678,12.423,12.651,307008,0
2015-07-28,12.678,12.686,12.594,12.634,141584,0
2015-07-29,12.578,12.728,12.57,12.728,111053,0
2015-07-30,12.694,12.718,12.651,12.651,98403,0
2015-07-31,12.651,12.728,12.643,12.686,154598,0
2015-08-03,12.718,12.809,12.709,12.792,198697,0
2015-08-04,12.709,12.75,12.678,12.728,109593,0
2015-08-05,12.728,12.75,12.678,12.694,72617,0
2015-08-06,12.718,12.718,12.594,12.643,182606,0
2015-08-07,12.627,12.627,12.578,12.587,60575,0
2015-08-10,12.587,12.594,12.454,12.454,132341,0
2015-08-11,12.47,12.487,12.423,12.432,138693,0
2015-08-12,12.415,12.462,12.382,12.415,151802,0
2015-08-13,12.399,12.454,12.391,12.415,174911,0
2015-08-14,12.432,12.454,12.399,12.399,120301,0
2015-08-17,12.399,12.445,12.391,12.391,94146,0
2015-08-18,12.391,12.432,12.373,12.399,98892,0
2015-08-19,12.339,12.373,12.276,12.292,368193,0
2015-08-20,12.21,12.296,12.161,12.195,180448,0
2015-08-21,12.152,12.202,11.99,12.012,316452,0
2015-08-24,11.609,11.887,11.415,11.708,422861,0
2015-08-25,11.923,12.004,11.872,11.973,201222,0
2015-08-26,12.045,12.106,11.948,12.055,321523,0
2015-08-27,12.106,12.152,12.08,12.106,172115,0
2015-08-28,12.106,12.195,12.098,12.195,146026,0
2015-08-31,12.195,12.21,12.08,12.08,197722,0
2015-09-01,11.99,12.137,11.99,12.137,206777,0
2015-09-02,12.147,12.195,12.106,12.178,100855,0
2015-09-03,12.178,12.296,12.17,12.246,165350,0
2015-09-04,12.178,12.325,12.137,12.311,190836,0
2015-09-08,12.311,12.42,12.296,12.42,171755,0
2015-09-09,12.397,12.404,12.296,12.311,145423,0
2015-09-10,12.296,12.361,12.296,12.334,59240,0
2015-09-11,12.296,12.303,12.178,12.246,132379,0
2015-09-14,12.272,12.272,12.202,12.202,77176,0
2015-09-15,12.195,12.311,12.195,12.254,152426,0
2015-09-16,12.238,12.325,12.238,12.325,62442,0
2015-09-17,12.296,12.388,12.238,12.369,207910,0
2015-09-18,12.311,12.436,12.303,12.379,98558,0
2015-09-21,12.383,12.383,12.284,12.284,52291,0
2015-09-22,12.197,12.258,12.181,12.206,100624,0
2015-09-23,12.197,12.197,12.116,12.14,121854,0
2015-09-24,12.1,12.116,12.057,12.1,127188,0
2015-09-25,12.116,12.14,12.109,12.125,93190,0
2015-09-28,12.092,12.092,11.949,11.99,121537,0
2015-09-29,12.005,12.005,11.857,11.873,145599,0
2015-09-30,11.941,11.949,11.832,11.848,186254,0
2015-10-01,11.84,11.865,11.642,11.772,336533,0
2015-10-02,11.74,11.765,11.672,11.749,124852,0
2015-10-05,11.756,11.832,11.723,11.816,445126,0
2015-10-06,11.807,11.832,11.765,11.825,277529,0
2015-10-07,11.865,11.914,11.832,11.888,478416,0
2015-10-08,11.895,12.073,11.873,12.073,563808,0
2015-10-09,12.082,12.155,12.073,12.116,165748,0
2015-10-12,12.1,12.125,12.082,12.109,91267,0
2015-10-13,12.039,12.092,12.039,12.082,159394,0
2015-10-14,12.057,12.1,12.047,12.073,162749,0
2015-10-15,12.092,12.092,12.005,12.057,193934,0
2015-10-16,12.029,12.109,12.005,12.073,176303,0
2015-10-19,12.021,12.092,12.005,12.063,176421,0
2015-10-20,12.047,12.063,11.985,12.005,214415,0
2015-10-21,11.994,12.043,11.963,11.98,128585,0
2015-10-22,12.009,12.034,12.002,12.009,96916,0
2015-10-23,12.034,12.105,12.017,12.079,162278,0
2015-10-26,12.052,12.152,12.017,12.114,284432,0
2015-10-27,12.097,12.186,12.059,12.152,220855,0
2015-10-28,12.152,12.23,12.146,12.178,309078,0
2015-10-29,12.178,12.211,12.105,12.203,109535,0
2015-10-30,12.23,12.23,12.16,12.211,138586,0
2015-11-02,12.195,12.238,12.178,12.23,169416,0
2015-11-03,12.203,12.221,12.152,12.221,161681,0
2015-11-04,12.221,12.255,12.178,12.178,154920,0
2015-11-05,12.178,12.203,12.169,12.203,160374,0
2015-11-06,12.169,12.203,12.122,12.203,201925,0
2015-11-09,12.16,12.178,12.009,12.052,161148,0
2015-11-10,12.043,12.079,11.988,12.059,125369,0
2015-11-11,12.069,12.069,12.009,12.017,190970,0
2015-11-12,12.017,12.026,11.935,11.971,246692,0
2015-11-13,11.953,11.98,11.899,11.935,281458,0
2015-11-16,11.908,11.971,11.899,11.963,263956,0
2015-11-17,11.963,11.963,11.928,11.944,233001,0
2015-11-18,11.923,11.948,11.864,11.913,299944,0
2015-11-19,11.923,11.931,11.871,11.895,170770,0
2015-11-20,11.871,11.871,11.737,11.771,345323,0
2015-11-23,11.752,11.822,11.669,11.694,669845,0
2015-11-24,11.652,11.737,11.611,11.669,645392,0
2015-11-25,11.652,11.752,11.652,11.752,400039,0
2015-11-27,11.728,11.822,11.711,11.813,95370,0
2015-11-30,11.822,11.847,11.752,11.761,456412,0
2015-12-01,11.805,11.831,11.752,11.805,848465,0
2015-12-02,11.796,11.822,11.787,11.787,289229,0
2015-12-03,11.787,11.856,11.787,11.847,377634,0
2015-12-04,11.838,11.895,11.805,11.831,236835,0
2015-12-07,11.805,11.805,11.533,11.556,403231,0
2015-12-08,11.492,11.602,11.428,11.556,327754,0
2015-12-09,11.611,11.611,11.51,11.573,240021,0
2015-12-10,11.549,11.564,11.447,11.447,130471,0
2015-12-11,11.407,11.407,11.04,11.078,564194,0
2015-12-14,11.111,11.16,10.916,10.967,283833,0
2015-12-15,11.008,11.229,11.008,11.085,1330710,0
2015-12-16,11.118,11.356,11.111,11.279,1360491,0
2015-12-17,11.476,11.485,11.296,11.447,672682,0
2015-12-18,11.4,11.556,11.339,11.5,306325,0
2015-12-21,11.536,11.536,11.385,11.489,489474,0
2015-12-22,11.471,11.505,11.423,11.471,479564,0
2015-12-23,11.536,11.633,11.489,11.616,498385,0
2015-12-24,11.699,11.699,11.633,11.649,204646,0
2015-12-28,11.642,11.642,11.442,11.481,467388,0
2015-12-29,11.518,11.577,11.466,11.476,404054,0
2015-12-30,11.437,11.492,11.418,11.485,563815,0
2015-12-31,11.437,11.565,11.418,11.492,459969,0
2016-01-04,11.418,11.534,11.372,11.526,384978,0
2016-01-05,11.526,11.654,11.518,11.654,333182,0
2016-01-06,11.647,11.773,11.603,11.688,580625,0
2016-01-07,11.63,11.688,11.603,11.663,373424,0
2016-01-08,11.663,11.686,11.613,11.621,300444,0
2016-01-11,11.621,11.621,11.398,11.447,345896,0
2016-01-12,11.476,11.51,11.319,11.388,274136,0
2016-01-13,11.412,11.412,11.198,11.198,256980,0
2016-01-14,11.19,11.196,11.042,11.114,466941,0
2016-01-15,10.975,11.005,10.88,10.949,350411,0
2016-01-19,10.957,10.984,10.768,10.796,419217,0
2016-01-20,10.735,10.768,10.546,10.657,602097,0
2016-01-21,10.75,10.76,10.607,10.675,480172,0
2016-01-22,10.742,10.873,10.657,10.864,282013,0
2016-01-25,10.837,10.837,10.692,10.7,150938,0
2016-01-26,10.742,10.837,10.735,10.828,129802,0
2016-01-27,10.821,10.967,10.787,10.873,327813,0
2016-01-28,10.932,11.19,10.924,11.164,369147,0
2016-01-29,11.173,11.226,11.087,11.087,409049,0
2016-02-01,11.087,11.108,11.01,11.08,255824,0
2016-02-02,11.042,11.08,10.975,11.01,119263,0
2016-02-03,11.042,11.08,10.957,11.07,169571,0
2016-02-04,11.02,11.07,11,11.06,126991,0
2016-02-05,11.06,11.06,10.787,10.907,273369,0
2016-02-08,10.828,10.837,10.657,10.7,327134,0
2016-02-09,10.657,10.709,10.577,10.683,382230,0
2016-02-10,10.726,10.742,10.622,10.622,154210,0
2016-02-11,10.553,10.622,10.529,10.607,213758,0
2016-02-12,10.657,10.657,10.546,10.587,380861,0
2016-02-16,10.622,10.632,10.473,10.487,245572,0
2016-02-17,10.512,10.607,10.504,10.571,257150,0
2016-02-18,10.637,10.637,10.542,10.583,221318,0
2016-02-19,10.533,10.68,10.533,10.637,86320,0
2016-02-22,10.689,10.689,10.628,10.68,367074,0
2016-02-23,10.68,10.689,10.61,10.655,197442,0
2016-02-24,10.628,10.723,10.628,10.689,214499,0
2016-02-25,10.68,10.706,10.654,10.706,161637,0
2016-02-26,10.723,10.758,10.689,10.697,101480,0
2016-02-29,10.723,10.794,10.689,10.784,219173,0
2016-03-01,10.809,11.08,10.803,11.009,511117,0
2016-03-02,11.009,11.048,10.983,10.992,150709,0
2016-03-03,10.992,11.071,10.992,11.042,226182,0
2016-03-04,11.06,11.237,11.06,11.183,281770,0
2016-03-07,11.139,11.174,11.096,11.156,333982,0
2016-03-08,11.114,11.227,11.087,11.174,330851,0
2016-03-09,11.227,11.374,11.217,11.357,425279,0
2016-03-10,11.391,11.431,11.362,11.431,257420,0
2016-03-11,11.46,11.562,11.441,11.553,293518,0
2016-03-14,11.553,11.553,11.45,11.513,246655,0
2016-03-15,11.504,11.58,11.504,11.57,264866,0
2016-03-16,11.59,11.738,11.546,11.719,264693,0
2016-03-17,11.746,11.876,11.719,11.867,336832,0
2016-03-18,11.891,11.937,11.79,11.816,285048,0
2016-03-21,11.837,11.905,11.768,11.855,149547,0
2016-03-22,11.855,11.961,11.841,11.888,463754,0
2016-03-23,11.925,11.943,11.837,11.846,207102,0
2016-03-24,11.83,11.864,11.741,11.758,109958,0
2016-03-28,11.758,11.794,11.723,11.723,141789,0
2016-03-29,11.75,11.837,11.697,11.794,205179,0
2016-03-30,11.864,11.888,11.811,11.864,238074,0
2016-03-31,11.864,11.918,11.855,11.905,293926,0
2016-04-01,11.872,11.943,11.872,11.915,211405,0
2016-04-04,11.943,11.943,11.785,11.872,159615,0
2016-04-05,11.83,11.846,11.706,11.714,226648,0
2016-04-06,11.714,11.905,11.714,11.888,115785,0
2016-04-07,11.872,11.915,11.855,11.905,154951,0
2016-04-08,11.943,11.943,11.888,11.905,110084,0
2016-04-11,11.995,12.092,11.951,12.082,282320,0
2016-04-12,12.092,12.139,12.029,12.119,275904,0
2016-04-13,12.144,12.158,12.092,12.151,179432,0
2016-04-14,12.144,12.158,11.881,11.915,558253,0
2016-04-15,11.794,11.961,11.758,11.896,553617,0
2016-04-18,11.888,11.988,11.888,11.969,260483,0
2016-04-19,11.979,12.011,11.925,12.004,467400,0
2016-04-20,12.006,12.042,11.956,12.006,323560,0
2016-04-21,12.032,12.132,12.015,12.078,237786,0
2016-04-22,12.088,12.148,12.088,12.148,152965,0
2016-04-25,12.14,12.183,12.088,12.164,261438,0
2016-04-26,12.173,12.306,12.173,12.229,419583,0
2016-04-27,12.255,12.289,12.219,12.255,150450,0
2016-04-28,12.255,12.289,12.148,12.164,247893,0
2016-04-29,12.191,12.281,12.157,12.255,274103,0
2016-05-02,12.263,12.351,12.263,12.351,185394,0
2016-05-03,12.314,12.322,12.209,12.289,174326,0
2016-05-04,12.263,12.322,12.255,12.298,232537,0
2016-05-05,12.306,12.342,12.306,12.314,70095,0
2016-05-06,12.314,12.414,12.297,12.414,134436,0
2016-05-09,12.414,12.5,12.289,12.322,143619,0
2016-05-10,12.342,12.387,12.314,12.361,213932,0
2016-05-11,12.368,12.414,12.298,12.322,146181,0
2016-05-12,12.368,12.404,12.346,12.351,99769,0
2016-05-13,12.396,12.456,12.378,12.387,138024,0
2016-05-16,12.414,12.483,12.387,12.44,146206,0
2016-05-17,12.473,12.483,12.422,12.447,132531,0
2016-05-18,12.447,12.5,12.378,12.422,229581,0
2016-05-19,12.409,12.444,12.259,12.276,327143,0
2016-05-20,12.285,12.373,12.28,12.355,231407,0
2016-05-23,12.382,12.409,12.354,12.355,177990,0
2016-05-24,12.391,12.505,12.382,12.505,216890,0
2016-05-25,12.568,12.594,12.515,12.594,341055,0
2016-05-26,12.603,12.684,12.576,12.684,174295,0
2016-05-27,12.684,12.718,12.662,12.718,108034,0
2016-05-31,12.708,12.772,12.708,12.708,98662,0
2016-06-01,12.728,12.806,12.558,12.772,201308,0
2016-06-02,12.745,12.789,12.745,12.789,77461,0
2016-06-03,12.789,12.842,12.763,12.842,151922,0
2016-06-06,12.859,13.001,12.848,13.001,163542,0
2016-06-07,13.001,13.023,12.941,13.001,144444,0
2016-06-08,13.02,13.065,12.992,13.065,117953,0
2016-06-09,13.075,13.075,13.029,13.057,112388,0
2016-06-10,13.029,13.075,12.96,13.075,187748,0
2016-06-13,13.038,13.065,12.984,13.01,91869,0
2016-06-14,12.992,12.992,12.896,12.924,116408,0
2016-06-15,12.931,12.949,12.851,12.914,139970,0
2016-06-16,12.888,12.896,12.743,12.842,238486,0
2016-06-17,12.859,12.868,12.78,12.78,102245,0
2016-06-20,12.817,12.851,12.789,12.807,136295,0
2016-06-21,12.83,12.855,12.793,12.83,162645,0
2016-06-22,12.864,12.864,12.822,12.838,93442,0
2016-06-23,12.92,12.929,12.892,12.92,136522,0
2016-06-24,12.536,12.892,12.536,12.741,259084,0
2016-06-27,12.732,12.758,12.517,12.526,271717,0
2016-06-28,12.632,12.696,12.606,12.67,176331,0
2016-06-29,12.768,12.838,12.712,12.758,120094,0
2016-06-30,12.838,12.855,12.758,12.855,144272,0
2016-07-01,12.901,12.96,12.884,12.954,226460,0
2016-07-05,12.937,12.937,12.864,12.92,143844,0
2016-07-06,12.892,12.945,12.864,12.929,125718,0
2016-07-07,12.972,13.017,12.953,13.007,125539,0
2016-07-08,13.054,13.089,13.054,13.089,174562,0
2016-07-11,13.104,13.114,13.026,13.072,133080,0
2016-07-12,13.123,13.13,13.026,13.089,173802,0
2016-07-13,13.114,13.132,12.989,13.072,350132,0
2016-07-14,13.123,13.132,13.007,13.026,366569,0
2016-07-15,12.981,13.044,12.981,13.017,187751,0
2016-07-18,13.054,13.104,13.017,13.081,210774,0
2016-07-19,13.089,13.104,13.036,13.044,170066,0
2016-07-20,13.11,13.229,13.079,13.229,176486,0
2016-07-21,13.229,13.273,13.211,13.255,139906,0
2016-07-22,13.255,13.273,13.211,13.273,123870,0
2016-07-25,13.273,13.336,13.22,13.281,138428,0
2016-07-26,13.301,13.382,13.245,13.373,192575,0
2016-07-27,13.354,13.4,13.318,13.382,116149,0
2016-07-28,13.391,13.4,13.281,13.4,93806,0
2016-07-29,13.391,13.488,13.379,13.488,158181,0
2016-08-01,13.497,13.497,13.373,13.417,171474,0
2016-08-02,13.4,13.4,13.22,13.237,190403,0
2016-08-03,13.237,13.391,13.237,13.391,111984,0
2016-08-04,13.435,13.435,13.354,13.382,153344,0
2016-08-05,13.408,13.417,13.382,13.4,126703,0
2016-08-08,13.425,13.435,13.364,13.435,81075,0
2016-08-09,13.435,13.472,13.4,13.425,107985,0
2016-08-10,13.454,13.458,13.4,13.435,89203,0
2016-08-11,13.454,13.488,13.45,13.472,148882,0
2016-08-12,13.488,13.517,13.463,13.497,144859,0
2016-08-15,13.535,13.543,13.463,13.463,105901,0
2016-08-16,13.435,13.479,13.373,13.417,220173,0
2016-08-17,13.454,13.454,13.354,13.408,203804,0
2016-08-18,13.425,13.445,13.408,13.445,118183,0
2016-08-19,13.445,13.445,13.354,13.4,189395,0
2016-08-22,13.44,13.449,13.377,13.413,80585,0
2016-08-23,13.449,13.54,13.422,13.503,219811,0
2016-08-24,13.54,13.558,13.458,13.494,92527,0
2016-08-25,13.494,13.503,13.44,13.458,77593,0
2016-08-26,13.44,13.532,13.42,13.44,170437,0
2016-08-29,13.478,13.566,13.478,13.566,105343,0
2016-08-30,13.584,13.584,13.523,13.532,151423,0
2016-08-31,13.558,13.575,13.494,13.494,255297,0
2016-09-01,13.494,13.558,13.413,13.413,273316,0
2016-09-02,13.503,13.523,13.44,13.458,121673,0
2016-09-06,13.485,13.558,13.458,13.523,152399,0
2016-09-07,13.523,13.566,13.503,13.566,159161,0
2016-09-08,13.558,13.584,13.523,13.523,137936,0
2016-09-09,13.449,13.46,13.241,13.305,334570,0
2016-09-12,13.295,13.348,13.249,13.34,236767,0
2016-09-13,13.331,13.34,12.996,13.141,439794,0
2016-09-14,13.141,13.241,13.141,13.168,254247,0
2016-09-15,13.215,13.285,13.195,13.231,189961,0
2016-09-16,13.178,13.215,13.159,13.215,168026,0
2016-09-19,13.275,13.314,13.168,13.215,218269,0
2016-09-20,13.249,13.368,13.249,13.34,181450,0
2016-09-21,13.409,13.481,13.327,13.474,296540,0
2016-09-22,13.537,13.556,13.478,13.556,254258,0
2016-09-23,13.546,13.556,13.436,13.529,168591,0
2016-09-26,13.499,13.519,13.464,13.519,138858,0
2016-09-27,13.519,13.563,13.499,13.556,147987,0
2016-09-28,13.601,13.675,13.563,13.675,140389,0
2016-09-29,13.685,13.685,13.556,13.619,173699,0
2016-09-30,13.655,13.685,13.619,13.619,329399,0
2016-10-03,13.637,13.655,13.601,13.655,143943,0
2016-10-04,13.675,13.675,13.601,13.61,129878,0
2016-10-05,13.637,13.645,13.573,13.645,156394,0
2016-10-06,13.556,13.637,13.474,13.591,183167,0
2016-10-07,13.61,13.61,13.556,13.573,112700,0
2016-10-10,13.601,13.637,13.591,13.601,139306,0
2016-10-11,13.61,13.61,13.529,13.581,171823,0
2016-10-12,13.581,13.637,13.563,13.581,99912,0
2016-10-13,13.556,13.556,13.49,13.529,243558,0
2016-10-14,13.556,13.573,13.481,13.481,137244,0
2016-10-17,13.519,13.537,13.364,13.382,133257,0
2016-10-18,13.455,13.464,13.409,13.409,65445,0
2016-10-19,13.426,13.556,13.426,13.509,113876,0
2016-10-20,13.542,13.551,13.42,13.478,207738,0
2016-10-21,13.478,13.542,13.45,13.495,157871,0
2016-10-24,13.542,13.587,13.524,13.578,118459,0
2016-10-25,13.578,13.597,13.559,13.578,181375,0
2016-10-26,13.578,13.633,13.568,13.615,143544,0
2016-10-27,13.641,13.641,13.551,13.559,213451,0
2016-10-28,13.578,13.578,13.504,13.542,253910,0
2016-10-31,13.578,13.587,13.542,13.542,194369,0
2016-11-01,13.568,13.578,13.44,13.45,211310,0
2016-11-02,13.469,13.469,13.367,13.394,162486,0
2016-11-03,13.367,13.425,13.339,13.367,248648,0
2016-11-04,13.394,13.403,13.303,13.303,185796,0
2016-11-07,13.42,13.44,13.394,13.43,128482,0
2016-11-08,13.459,13.469,13.385,13.469,88220,0
2016-11-09,13.339,13.388,13.23,13.339,167827,0
2016-11-10,13.321,13.367,13.246,13.256,407808,0
2016-11-11,13.23,13.367,13.212,13.339,398290,0
2016-11-14,13.283,13.367,13.22,13.238,444078,0
2016-11-15,13.293,13.486,13.293,13.45,243380,0
2016-11-16,13.45,13.514,13.44,13.504,202966,0
2016-11-17,13.533,13.578,13.495,13.542,300995,0
2016-11-18,13.592,13.63,13.563,13.592,304369,0
2016-11-21,13.647,13.667,13.621,13.667,247811,0
2016-11-22,13.677,13.74,13.677,13.74,280056,0
2016-11-23,13.74,13.825,13.703,13.825,287577,0
2016-11-25,13.85,13.889,13.83,13.879,185822,0
2016-11-28,13.916,13.916,13.87,13.879,179370,0
2016-11-29,13.86,13.889,13.826,13.843,263160,0
2016-11-30,13.889,13.916,13.825,13.825,453186,0
2016-12-01,13.87,13.925,13.843,13.898,250768,0
2016-12-02,13.907,13.944,13.898,13.935,164024,0
2016-12-05,13.954,13.973,13.916,13.954,190664,0
2016-12-06,13.983,13.999,13.935,13.999,262682,0
2016-12-07,14.027,14.092,13.963,14.046,208578,0
2016-12-08,14.027,14.065,13.963,14.018,205871,0
2016-12-09,14.036,14.073,14.016,14.055,217448,0
2016-12-12,14.083,14.147,14.073,14.083,258396,0
2016-12-13,14.083,14.121,13.983,14.046,382353,0
2016-12-14,14.055,14.073,13.963,13.991,336118,0
2016-12-15,13.999,14.008,13.956,13.983,228211,0
2016-12-16,14.027,14.073,13.991,14.073,246887,0
2016-12-19,14.073,14.102,14.065,14.102,308802,0
2016-12-20,14.161,14.171,14.087,14.136,464243,0
2016-12-21,14.097,14.136,14.097,14.126,269978,0
2016-12-22,14.181,14.246,14.136,14.217,452596,0
2016-12-23,14.256,14.256,14.19,14.217,250719,0
2016-12-27,14.246,14.349,14.21,14.33,260989,0
2016-12-28,14.47,14.546,14.47,14.518,583443,0
2016-12-29,14.546,14.593,14.47,14.49,228723,0
2016-12-30,14.556,14.574,14.479,14.48,274434,0
2017-01-03,14.49,14.602,14.319,14.47,493284,0
2017-01-04,14.528,14.528,14.47,14.509,828167,0
2017-01-05,14.556,14.556,14.405,14.48,595001,0
2017-01-06,14.518,14.528,14.451,14.49,219310,0
2017-01-09,14.528,14.556,14.49,14.499,254309,0
2017-01-10,14.528,14.546,14.48,14.518,285704,0
2017-01-11,14.556,14.584,14.528,14.536,197031,0
2017-01-12,14.536,14.546,14.509,14.528,328068,0
2017-01-13,14.566,14.584,14.518,14.584,245581,0
2017-01-17,14.566,14.612,14.536,14.602,175005,0
2017-01-18,14.612,14.612,14.584,14.602,378149,0
2017-01-19,14.602,14.641,14.593,14.612,389632,0
2017-01-20,14.593,14.641,14.584,14.584,270170,0
2017-01-23,14.679,14.679,14.641,14.659,178627,0
2017-01-24,14.688,14.798,14.659,14.792,227234,0
2017-01-25,14.876,14.906,14.811,14.895,445401,0
2017-01-26,14.943,14.962,14.866,14.876,360872,0
2017-01-27,14.934,14.934,14.848,14.857,268789,0
2017-01-30,14.802,14.862,14.802,14.857,197531,0
2017-01-31,14.876,14.943,14.865,14.943,377504,0
2017-02-01,14.962,15.123,14.962,15.095,449086,0
2017-02-02,15.095,15.14,15.007,15.037,201619,0
2017-02-03,15.123,15.123,14.943,15.056,296512,0
2017-02-06,15.066,15.103,15.046,15.085,235281,0
2017-02-07,15.085,15.113,15.068,15.103,136117,0
2017-02-08,15.123,15.282,15.086,15.207,336162,0
2017-02-09,15.246,15.31,15.236,15.236,247183,0
2017-02-10,15.291,15.358,15.217,15.246,244035,0
2017-02-13,15.282,15.291,15.197,15.197,347301,0
2017-02-14,15.236,15.278,15.178,15.207,219901,0
2017-02-15,15.227,15.274,15.197,15.227,331822,0
2017-02-16,15.286,15.286,15.135,15.144,226888,0
2017-02-17,15.183,15.183,15.05,15.107,298014,0
2017-02-21,15.135,15.164,15.107,15.135,281026,0
2017-02-22,15.192,15.212,15.135,15.154,272414,0
2017-02-23,15.222,15.222,15.117,15.154,232177,0
2017-02-24,15.154,15.183,15.144,15.183,215035,0
2017-02-27,15.212,15.216,15.183,15.202,155794,0
2017-02-28,15.232,15.259,15.173,15.202,535548,0
2017-03-01,15.202,15.316,15.202,15.306,253656,0
2017-03-02,15.325,15.325,15.117,15.144,586732,0
2017-03-03,15.192,15.259,15.181,15.183,239153,0
2017-03-06,15.212,15.241,15.183,15.232,107597,0
2017-03-07,15.241,15.25,15.164,15.25,197794,0
2017-03-08,15.241,15.241,15.05,15.098,458520,0
2017-03-09,15.126,15.126,14.863,14.898,454556,0
2017-03-10,14.965,15.04,14.917,15.011,229171,0
2017-03-13,15.05,15.07,15.002,15.07,139833,0
2017-03-14,15.06,15.06,14.903,14.983,205170,0
2017-03-15,15.002,15.117,14.965,15.098,212750,0
2017-03-16,15.126,15.144,15.079,15.107,162619,0
2017-03-17,15.098,15.222,15.079,15.222,158396,0
2017-03-20,15.241,15.306,15.206,15.306,304867,0
2017-03-21,15.325,15.325,15.031,15.07,321152,0
2017-03-22,15.102,15.13,15.016,15.055,367243,0
2017-03-23,15.094,15.13,15.016,15.045,316131,0
2017-03-24,15.102,15.126,15.065,15.084,137094,0
2017-03-27,15.036,15.065,15.016,15.036,120900,0
2017-03-28,15.112,15.117,15.065,15.102,187486,0
2017-03-29,15.14,15.179,15.094,15.14,212942,0
2017-03-30,15.169,15.169,15.094,15.122,292818,0
2017-03-31,15.15,15.198,15.122,15.15,240240,0
2017-04-03,15.198,15.283,15.179,15.283,233696,0
2017-04-04,15.293,15.293,15.198,15.246,127034,0
2017-04-05,15.265,15.303,15.198,15.208,130363,0
2017-04-06,15.228,15.265,15.179,15.198,134443,0
2017-04-07,15.198,15.275,15.16,15.265,125056,0
2017-04-10,15.255,15.313,15.255,15.283,183342,0
2017-04-11,15.293,15.361,15.293,15.341,167365,0
2017-04-12,15.371,15.399,15.341,15.361,97103,0
2017-04-13,15.361,15.406,15.339,15.351,142023,0
2017-04-17,15.408,15.408,15.332,15.381,161516,0
2017-04-18,15.371,15.466,15.352,15.466,201090,0
2017-04-19,15.499,15.509,15.375,15.423,217871,0
2017-04-20,15.413,15.499,15.404,15.499,123267,0
2017-04-21,15.519,15.529,15.471,15.489,96090,0
2017-04-24,15.539,15.539,15.451,15.489,166094,0
2017-04-25,15.529,15.529,15.461,15.481,244257,0
2017-04-26,15.489,15.558,15.462,15.558,156866,0
2017-04-27,15.558,15.615,15.529,15.595,114119,0
2017-04-28,15.635,15.693,15.586,15.693,178118,0
2017-05-01,15.712,15.721,15.643,15.653,175296,0
2017-05-02,15.673,15.712,15.607,15.663,130686,0
2017-05-03,15.673,15.673,15.615,15.673,135721,0
2017-05-04,15.673,15.712,15.567,15.595,166817,0
2017-05-05,15.615,15.693,15.615,15.663,138171,0
2017-05-08,15.683,15.721,15.672,15.693,208224,0
2017-05-09,15.712,15.73,15.643,15.712,129358,0
2017-05-10,15.703,15.712,15.635,15.643,454348,0
2017-05-11,15.643,15.673,15.586,15.643,175201,0
2017-05-12,15.643,15.759,15.643,15.759,154566,0
2017-05-15,15.75,15.798,15.693,15.74,106287,0
2017-05-16,15.74,15.759,15.663,15.683,85479,0
2017-05-17,15.693,15.73,15.539,15.595,179700,0
2017-05-18,15.586,15.712,15.55,15.712,111344,0
2017-05-19,15.725,15.745,15.639,15.708,96097,0
2017-05-22,15.735,15.754,15.609,15.639,108801,0
2017-05-23,15.658,15.725,15.619,15.708,187638,0
2017-05-24,15.725,15.745,15.668,15.688,148735,0
2017-05-25,15.725,15.764,15.668,15.698,128648,0
2017-05-26,15.688,15.725,15.648,15.688,157470,0
2017-05-30,15.698,15.717,15.678,15.688,108241,0
2017-05-31,15.725,15.784,15.668,15.717,175170,0
2017-06-01,15.754,15.774,15.708,15.754,173066,0
2017-06-02,15.764,15.764,15.639,15.698,139121,0
2017-06-05,15.717,15.725,15.678,15.698,101913,0
2017-06-06,15.688,15.735,15.688,15.698,74539,0
2017-06-07,15.725,15.735,15.639,15.648,140157,0
2017-06-08,15.648,15.678,15.543,15.552,186354,0
2017-06-09,15.59,15.668,15.543,15.543,145544,0
2017-06-12,15.543,15.571,15.493,15.552,163579,0
2017-06-13,15.571,15.678,15.571,15.678,82515,0
2017-06-14,15.678,15.678,15.599,15.678,70040,0
2017-06-15,15.639,15.668,15.562,15.58,119406,0
2017-06-16,15.609,15.615,15.503,15.543,66342,0
2017-06-19,15.571,15.599,15.552,15.59,112389,0
2017-06-20,15.59,15.648,15.552,15.648,99658,0
2017-06-21,15.673,15.673,15.468,15.507,148083,0
2017-06-22,15.487,15.556,15.312,15.351,182188,0
2017-06-23,15.381,15.419,15.346,15.409,110972,0
2017-06-26,15.429,15.429,15.253,15.263,235444,0
2017-06-27,15.263,15.468,15.263,15.419,313587,0
2017-06-28,15.438,15.537,15.409,15.517,95841,0
2017-06-29,15.527,15.529,15.4,15.4,118732,0
2017-06-30,15.458,15.585,15.438,15.527,115316,0
2017-07-03,15.565,15.76,15.507,15.741,85427,0
2017-07-05,15.731,15.731,15.497,15.585,81363,0
2017-07-06,15.556,15.584,15.478,15.547,83163,0
2017-07-07,15.565,15.633,15.565,15.604,93101,0
2017-07-10,15.614,15.653,15.575,15.653,59389,0
2017-07-11,15.634,15.643,15.537,15.604,104404,0
2017-07-12,15.624,15.643,15.565,15.643,146830,0
2017-07-13,15.643,15.643,15.575,15.575,84307,0
2017-07-14,15.604,15.663,15.585,15.634,101609,0
2017-07-17,15.634,15.703,15.634,15.703,82294,0
2017-07-18,15.683,15.693,15.634,15.653,65124,0
2017-07-19,15.663,15.673,15.604,15.673,231313,0
2017-07-20,15.712,15.741,15.574,15.634,109267,0
2017-07-21,15.653,15.673,15.624,15.673,60406,0
2017-07-24,15.683,15.703,15.604,15.673,132520,0
2017-07-25,15.683,15.771,15.634,15.771,88575,0
2017-07-26,15.791,15.83,15.771,15.83,99178,0
2017-07-27,15.83,15.84,15.781,15.84,82780,0
2017-07-28,15.801,15.82,15.751,15.82,116814,0
2017-07-31,15.82,15.87,15.796,15.87,146494,0
2017-08-01,15.878,15.918,15.741,15.791,189885,0
2017-08-02,15.83,15.85,15.781,15.81,158347,0
2017-08-03,15.84,15.85,15.791,15.791,89011,0
2017-08-04,15.82,15.83,15.781,15.791,107624,0
2017-08-07,15.82,15.906,15.801,15.898,114486,0
2017-08-08,15.888,15.888,15.761,15.801,156918,0
2017-08-09,15.801,15.85,15.721,15.761,88352,0
2017-08-10,15.731,15.731,15.467,15.526,188344,0
2017-08-11,15.398,15.731,15.359,15.663,204980,0
2017-08-14,15.712,15.781,15.624,15.634,93919,0
2017-08-15,15.643,15.721,15.594,15.624,109461,0
2017-08-16,15.643,15.683,15.594,15.673,76512,0
2017-08-17,15.653,15.673,15.584,15.614,89466,0
2017-08-18,15.604,15.643,15.536,15.643,69764,0
2017-08-21,15.643,15.643,15.594,15.643,64382,0
2017-08-22,15.683,15.687,15.571,15.574,119329,0
2017-08-23,15.604,15.683,15.589,15.624,117570,0
2017-08-24,15.663,15.683,15.634,15.653,109295,0
2017-08-25,15.653,15.653,15.584,15.614,73381,0
2017-08-28,15.624,15.663,15.594,15.663,96043,0
2017-08-29,15.624,15.693,15.597,15.624,116277,0
2017-08-30,15.634,15.722,15.634,15.722,108907,0
2017-08-31,15.742,15.752,15.653,15.653,149914,0
2017-09-01,15.703,15.752,15.673,15.752,76949,0
2017-09-05,15.722,15.722,15.604,15.624,149618,0
2017-09-06,15.634,15.762,15.634,15.673,169410,0
2017-09-07,15.722,15.792,15.722,15.732,306214,0
2017-09-08,15.722,15.782,15.693,15.782,157464,0
2017-09-11,15.752,15.792,15.663,15.722,158838,0
2017-09-12,15.762,15.801,15.742,15.752,129994,0
2017-09-13,15.762,15.831,15.762,15.801,125869,0
2017-09-14,15.811,15.91,15.703,15.712,238002,0
2017-09-15,15.742,15.792,15.732,15.762,90445,0
2017-09-18,15.752,15.851,15.752,15.821,106252,0
2017-09-19,15.821,15.821,15.742,15.792,96343,0
2017-09-20,15.801,15.88,15.797,15.88,156687,0
2017-09-21,15.91,15.92,15.831,15.91,167021,0
2017-09-22,15.92,15.98,15.907,15.91,133322,0
2017-09-25,15.92,15.92,15.831,15.87,119422,0
2017-09-26,15.88,15.88,15.816,15.821,212594,0
2017-09-27,15.87,15.89,15.821,15.851,198499,0
2017-09-28,15.831,15.831,15.781,15.791,455687,0
2017-09-29,15.841,15.91,15.831,15.88,779539,0
2017-10-02,15.9,15.97,15.9,15.96,337360,0
2017-10-03,15.97,15.97,15.94,15.95,147955,0
2017-10-04,15.96,16,15.88,15.89,134297,0
2017-10-05,15.94,15.96,15.9,15.96,94841,0
2017-10-06,15.97,16,15.95,16,133558,0
2017-10-09,16.01,16.01,15.96,15.98,104061,0
2017-10-10,16,16.059,15.99,16.039,104689,0
2017-10-11,16.049,16.049,15.98,16.039,102466,0
2017-10-12,16.039,16.069,16.02,16.069,123719,0
2017-10-13,16.059,16.079,16.01,16.079,116803,0
2017-10-16,16.069,16.099,15.96,16,163738,0
2017-10-17,16.02,16.02,15.92,15.94,113723,0
2017-10-18,15.94,15.94,15.861,15.9,363247,0
2017-10-19,15.87,15.91,15.801,15.851,246891,0
2017-10-20,15.851,15.97,15.851,15.95,143403,0
2017-10-23,15.97,16.03,15.97,16.01,85500,0
2017-10-24,16.02,16.05,15.99,16.02,92803,0
2017-10-25,16.01,16.01,15.85,15.85,120191,0
2017-10-26,15.88,15.94,15.8739,15.91,100595,0
2017-10-27,15.95,16.01,15.935,15.99,170038,0
2017-10-30,15.9801,15.9948,15.93,15.95,116124,0
2017-10-31,15.96,15.99,15.86,15.86,246911,0
2017-11-01,15.88,15.93,15.88,15.92,151409,0
2017-11-02,15.93,15.93,15.8,15.81,146269,0
2017-11-03,15.83,15.83,15.71,15.78,231120,0
2017-11-06,15.77,15.81,15.71,15.8,86459,0
2017-11-07,15.82,15.84,15.78,15.82,107111,0
2017-11-08,15.8,15.83,15.75,15.8,129255,0
2017-11-09,15.76,15.8,15.69,15.8,130632,0
2017-11-10,15.77,15.79,15.68,15.79,160472,0
