Date,Open,High,Low,Close,Volume,OpenInt
2011-02-01,12.023,12.028,12.023,12.023,58319,0
2011-02-02,12.033,12.033,12.023,12.023,35522,0
2011-02-03,12.023,12.028,12.023,12.023,112660,0
2011-02-04,12.023,12.028,12.023,12.023,75995,0
2011-02-07,12.023,12.028,12.023,12.028,79119,0
2011-02-08,12.023,12.028,12.023,12.023,47973,0
2011-02-09,12.023,12.028,12.023,12.023,75046,0
2011-02-10,12.023,12.028,12.023,12.023,82983,0
2011-02-11,12.028,12.028,12.023,12.023,35930,0
2011-02-14,12.028,12.028,12.023,12.023,22791,0
2011-02-15,12.023,12.028,12.023,12.023,24291,0
2011-02-16,12.028,12.028,12.023,12.028,31034,0
2011-02-18,12.023,12.028,12.023,12.023,29355,0
2011-02-22,12.023,12.028,12.01,12.023,91800,0
2011-02-23,12.028,12.028,12.023,12.023,48835,0
2011-02-24,12.023,12.028,12.023,12.023,33783,0
2011-02-25,12.028,12.028,12.023,12.023,256233,0
2011-02-28,12.023,12.028,12.023,12.023,205194,0
2011-03-01,12.022,12.028,12.022,12.028,50886,0
2011-03-02,12.023,12.028,12.023,12.028,802490,0
2011-03-03,12.022,12.028,12.022,12.022,442504,0
2011-03-04,12.023,12.028,11.943,12.023,305008,0
2011-03-07,12.023,12.028,11.935,11.954,110934,0
2011-03-08,11.958,11.989,11.958,11.958,98920,0
2011-03-09,11.989,12.023,11.982,12.003,95139,0
2011-03-10,12.016,12.15,12.016,12.15,219634,0
2011-03-11,12.127,12.127,12.028,12.068,57753,0
2011-03-14,12.045,12.052,12.017,12.045,27058,0
2011-03-15,12.033,12.033,11.982,11.982,56985,0
2011-03-16,12.028,12.063,11.826,11.831,144391,0
2011-03-17,11.875,11.886,11.788,11.84,68025,0
2011-03-18,11.798,11.858,11.785,11.821,49670,0
2011-03-21,11.925,11.996,11.725,11.844,116964,0
2011-03-22,11.871,11.95,11.844,11.932,68830,0
2011-03-23,11.932,11.996,11.865,11.982,44626,0
2011-03-24,11.982,12.045,11.968,11.989,104055,0
2011-03-25,11.996,12.045,11.954,12.039,76029,0
2011-03-28,12.028,12.068,12.017,12.052,151734,0
2011-03-29,12.058,12.084,11.976,12.023,167048,0
2011-03-30,12.028,12.084,12.028,12.084,66853,0
2011-03-31,12.084,12.993,12.084,12.301,151714,0
2011-04-01,12.114,12.255,12.084,12.255,148382,0
2011-04-04,12.222,12.295,12.197,12.295,48961,0
2011-04-05,12.294,12.301,12.167,12.178,105987,0
2011-04-06,12.18,12.267,12.155,12.207,94714,0
2011-04-07,12.207,12.269,12.198,12.269,73469,0
2011-04-08,12.242,12.389,12.236,12.389,78324,0
2011-04-11,12.389,12.389,12.202,12.321,105642,0
2011-04-12,12.319,12.319,12.178,12.204,74421,0
2011-04-13,12.236,12.321,12.114,12.218,55431,0
2011-04-14,12.269,12.269,12.122,12.269,40905,0
2011-04-15,12.269,12.389,12.028,12.114,58284,0
2011-04-18,12.135,12.228,12.114,12.155,42318,0
2011-04-19,12.186,12.242,12.09,12.09,26520,0
2011-04-20,12.336,12.353,12.102,12.236,46059,0
2011-04-21,12.336,12.336,12.155,12.276,44399,0
2011-04-25,12.175,12.213,12.114,12.15,76843,0
2011-04-26,12.063,12.213,11.981,12.039,59588,0
2011-04-27,12.039,12.276,11.783,12.045,143107,0
2011-04-28,12.262,12.262,11.988,12.142,57294,0
2011-04-29,12.178,12.178,12.061,12.178,18732,0
2011-05-02,12.276,12.276,12.045,12.202,55577,0
2011-05-03,12.232,12.307,12.17,12.24,53688,0
2011-05-04,12.308,12.308,12.178,12.301,27466,0
2011-05-05,12.265,12.307,12.085,12.195,47688,0
2011-05-06,12.184,12.24,12.119,12.204,60434,0
2011-05-09,12.212,12.233,12.152,12.212,81939,0
2011-05-10,12.19,12.26,12.167,12.233,33572,0
2011-05-11,12.272,12.272,12.158,12.272,48465,0
2011-05-12,12.288,12.334,12.273,12.328,70673,0
2011-05-13,12.334,12.34,12.2,12.319,57552,0
2011-05-16,12.352,12.433,12.324,12.364,42179,0
2011-05-17,12.367,12.409,12.247,12.357,80004,0
2011-05-18,12.409,12.479,12.328,12.447,84963,0
2011-05-19,12.433,12.517,12.273,12.324,101018,0
2011-05-20,12.265,12.395,12.246,12.279,59728,0
2011-05-23,12.433,12.433,12.346,12.373,61217,0
2011-05-24,12.357,12.433,11.978,12.167,185640,0
2011-05-25,12.159,12.247,12.133,12.212,70523,0
2011-05-26,12.147,12.233,12.147,12.178,70927,0
2011-05-27,12.232,12.312,12.215,12.252,51929,0
2011-05-31,12.366,12.402,12.282,12.314,35318,0
2011-06-01,12.403,12.403,12.159,12.26,69605,0
2011-06-02,12.288,12.426,12.273,12.388,52039,0
2011-06-03,12.387,12.454,12.188,12.272,61603,0
2011-06-06,12.312,12.379,12.221,12.221,83611,0
2011-06-07,12.312,12.356,12.215,12.312,54239,0
2011-06-08,12.246,12.363,12.215,12.272,65677,0
2011-06-09,12.35,12.35,12.069,12.123,101758,0
2011-06-10,12.158,12.215,12.063,12.215,32424,0
2011-06-13,12.215,12.333,12.063,12.246,71770,0
2011-06-14,12.328,12.339,12.123,12.265,52789,0
2011-06-15,12.344,12.344,12.096,12.215,42328,0
2011-06-16,12.188,12.32,12.165,12.24,38813,0
2011-06-17,12.3,12.3,12.195,12.215,18445,0
2011-06-20,12.165,12.177,12.076,12.096,56897,0
2011-06-21,12.22,12.22,11.975,11.975,60952,0
2011-06-22,11.975,12.076,11.975,11.975,33894,0
2011-06-23,12.123,12.158,11.84,11.862,58730,0
2011-06-24,11.948,11.948,11.882,11.886,24826,0
2011-06-27,11.975,12.091,11.957,12.063,52580,0
2011-06-28,12.123,12.123,11.948,11.961,27038,0
2011-06-29,12.041,12.041,11.892,11.982,13232,0
2011-06-30,12.109,12.184,12.043,12.109,21326,0
2011-07-01,12.219,12.278,12.199,12.278,19928,0
2011-07-05,12.286,12.312,12.231,12.312,52013,0
2011-07-06,12.313,12.32,12.068,12.215,61103,0
2011-07-07,12.164,12.3,12.164,12.224,16693,0
2011-07-08,12.409,12.42,12.128,12.169,13996,0
2011-07-11,12.007,12.164,11.96,12.128,67273,0
2011-07-12,12.253,12.253,12.21,12.233,15121,0
2011-07-13,12.271,12.271,11.972,12.057,29228,0
2011-07-14,12.095,12.169,12.014,12.095,17099,0
2011-07-15,12.095,12.122,11.972,12.115,51036,0
2011-07-18,12.215,12.215,12.057,12.122,49313,0
2011-07-19,12.123,12.136,12,12.129,28975,0
2011-07-20,12.199,12.199,12.022,12.051,26896,0
2011-07-21,12.102,12.109,11.865,12.109,83760,0
2011-07-22,12.156,12.156,11.89,12.075,56215,0
2011-07-25,12.122,12.128,11.859,11.89,45096,0
2011-07-26,11.863,11.905,11.688,11.889,125276,0
2011-07-27,11.865,11.933,11.741,11.933,35255,0
2011-07-28,11.863,11.946,11.725,11.768,21765,0
2011-07-29,11.713,12.173,11.372,12.038,304917,0
2011-08-01,12.195,12.245,11.938,12.089,95515,0
2011-08-02,12.076,12.076,11.964,12.027,52899,0
2011-08-03,12.014,12.014,11.678,11.913,75242,0
2011-08-04,11.905,11.905,11.557,11.788,116798,0
2011-08-05,11.752,11.79,11.471,11.79,31969,0
2011-08-08,11.796,11.796,10.023,10.591,262122,0
2011-08-09,10.806,11.179,10.29,11,128952,0
2011-08-10,10.806,10.854,10.471,10.651,105835,0
2011-08-11,10.651,10.962,10.591,10.777,52780,0
2011-08-12,10.826,10.995,10.639,10.75,74265,0
2011-08-15,10.936,10.956,10.707,10.811,69424,0
2011-08-16,10.811,10.819,10.75,10.789,77873,0
2011-08-17,10.926,11.249,10.801,11.249,67039,0
2011-08-18,11.249,11.249,10.874,10.942,93888,0
2011-08-19,10.967,10.967,10.627,10.846,31145,0
2011-08-22,11.124,11.124,10.689,10.811,136276,0
2011-08-23,10.72,11.019,10.72,11.005,52323,0
2011-08-24,10.874,10.874,10.471,10.841,239615,0
2011-08-25,10.833,11.185,10.783,10.936,117081,0
2011-08-26,10.809,10.994,10.781,10.899,45099,0
2011-08-29,10.948,11.025,10.854,10.987,34117,0
2011-08-30,11.031,11.256,11.031,11.185,49434,0
2011-08-31,11.334,11.34,11.085,11.207,74055,0
2011-09-01,11.317,11.317,11.066,11.185,26110,0
2011-09-02,10.811,11.34,10.811,11.132,75275,0
2011-09-06,11.159,11.199,11.124,11.166,16159,0
2011-09-07,11.208,11.295,10.985,11.084,29746,0
2011-09-08,11.01,11.104,10.929,10.953,28568,0
2011-09-09,10.873,11.067,10.873,10.967,9847,0
2011-09-12,10.873,10.955,10.873,10.881,33252,0
2011-09-13,10.881,10.942,10.839,10.839,27058,0
2011-09-14,10.854,10.873,10.793,10.809,41913,0
2011-09-15,10.832,10.854,10.793,10.854,53688,0
2011-09-16,10.873,10.942,10.849,10.881,50620,0
2011-09-19,10.849,10.881,10.817,10.881,51766,0
2011-09-20,10.893,10.93,10.662,10.706,49924,0
2011-09-21,10.706,10.706,10.468,10.524,75396,0
2011-09-22,10.524,10.604,10.36,10.423,111702,0
2011-09-23,10.411,10.79,10.379,10.557,99729,0
2011-09-26,10.67,10.67,10.379,10.481,58499,0
2011-09-27,10.474,10.643,10.474,10.497,78177,0
2011-09-28,10.41,10.57,10.357,10.57,110201,0
2011-09-29,10.599,10.648,10.357,10.648,177179,0
2011-09-30,10.637,10.789,10.609,10.789,115765,0
2011-10-03,11.067,11.067,10.636,10.942,84001,0
2011-10-04,10.94,11.017,10.758,10.945,104205,0
2011-10-05,10.973,10.973,10.771,10.814,40975,0
2011-10-06,10.911,10.911,10.689,10.73,52218,0
2011-10-07,10.91,10.91,10.665,10.758,25481,0
2011-10-10,10.915,10.94,10.857,10.892,24464,0
2011-10-11,11.004,11.112,11.004,11.065,29537,0
2011-10-12,11.065,11.097,10.985,11.084,40658,0
2011-10-13,11.144,11.144,10.91,11.129,25730,0
2011-10-14,11.165,11.165,11.097,11.112,26159,0
2011-10-17,11.116,11.169,10.863,11.089,50636,0
2011-10-18,11.136,11.172,11.072,11.136,48785,0
2011-10-19,10.998,11.01,10.726,10.852,78984,0
2011-10-20,10.877,10.992,10.797,10.992,33392,0
2011-10-21,11.029,11.065,10.998,11.065,24692,0
2011-10-24,11.169,11.227,11.052,11.204,45540,0
2011-10-25,11.261,11.288,11.011,11.288,79600,0
2011-10-26,11.318,11.632,11.169,11.48,82040,0
2011-10-27,11.48,11.577,11.48,11.577,17353,0
2011-10-28,11.586,11.753,11.537,11.689,19542,0
2011-10-31,11.819,11.851,11.638,11.652,64065,0
2011-11-01,11.652,11.853,11.645,11.734,53428,0
2011-11-02,11.797,11.897,11.753,11.881,61061,0
2011-11-03,11.908,11.922,11.82,11.922,43346,0
2011-11-04,11.828,11.869,11.585,11.605,27739,0
2011-11-07,11.6,11.808,11.6,11.776,18139,0
2011-11-08,11.797,11.924,11.613,11.874,18745,0
2011-11-09,11.475,11.813,11.475,11.565,19822,0
2011-11-10,11.699,11.699,11.451,11.603,48484,0
2011-11-11,11.694,11.701,11.632,11.638,25708,0
2011-11-14,11.652,11.694,11.586,11.645,19765,0
2011-11-15,11.657,11.689,11.518,11.586,53167,0
2011-11-16,11.645,11.77,11.62,11.668,33178,0
2011-11-17,11.759,11.97,11.668,11.837,60867,0
2011-11-18,11.827,11.827,11.349,11.581,33135,0
2011-11-21,11.581,11.607,11.267,11.525,45218,0
2011-11-22,11.525,11.581,11.355,11.485,292135,0
2011-11-23,11.518,11.518,11.395,11.395,154082,0
2011-11-25,11.329,11.4,11.075,11.35,27984,0
2011-11-28,11.399,11.425,11.171,11.412,50853,0
2011-11-29,11.455,11.455,11.246,11.441,43468,0
2011-11-30,11.576,11.576,11.325,11.45,76076,0
2011-12-01,11.447,11.504,11.355,11.378,523516,0
2011-12-02,11.35,11.35,11.106,11.161,63391,0
2011-12-05,11.124,11.153,10.886,10.98,86843,0
2011-12-06,11.036,11.199,10.918,11.117,64834,0
2011-12-07,11.042,11.199,10.918,10.984,190488,0
2011-12-08,10.99,11.117,10.956,11.104,76213,0
2011-12-09,11.112,11.311,11.081,11.172,127845,0
2011-12-12,11.201,11.268,10.827,10.915,196443,0
2011-12-13,10.993,10.993,10.73,10.891,128428,0
2011-12-14,10.941,10.945,10.635,10.811,147880,0
2011-12-15,10.789,10.82,10.712,10.776,57563,0
2011-12-16,10.776,10.776,10.635,10.742,49964,0
2011-12-19,10.834,10.834,10.572,10.694,142528,0
2011-12-20,10.654,11.038,10.654,10.842,236946,0
2011-12-21,10.877,10.877,10.701,10.811,83197,0
2011-12-22,10.811,10.903,10.73,10.82,248946,0
2011-12-23,10.807,10.881,10.73,10.738,89480,0
2011-12-27,10.706,10.811,10.52,10.607,291611,0
2011-12-28,10.654,10.661,10.592,10.635,301903,0
2011-12-29,10.614,10.749,10.588,10.701,107523,0
2011-12-30,10.807,10.884,10.791,10.86,132271,0
2012-01-03,10.972,11.011,10.896,10.98,76655,0
2012-01-04,11.05,11.132,10.941,11.132,59227,0
2012-01-05,11.161,11.188,11.125,11.172,17985,0
2012-01-06,11.239,11.239,11.159,11.193,47124,0
2012-01-09,11.253,11.272,11.138,11.23,27404,0
2012-01-10,11.329,11.329,11.174,11.216,51046,0
2012-01-11,11.274,11.274,11.176,11.232,51843,0
2012-01-12,11.274,11.302,11.161,11.201,43331,0
2012-01-13,11.23,11.23,11.171,11.181,31442,0
2012-01-17,11.249,11.276,11.125,11.168,37012,0
2012-01-18,11.193,11.317,11.174,11.211,78822,0
2012-01-19,11.28,11.28,11.174,11.224,56506,0
2012-01-20,11.206,11.299,11.117,11.152,132992,0
2012-01-23,11.181,11.23,11.152,11.211,29024,0
2012-01-24,11.211,11.267,11.097,11.261,128379,0
2012-01-25,11.299,11.35,11.253,11.334,37919,0
2012-01-26,11.334,11.389,11.239,11.292,92113,0
2012-01-27,11.342,11.453,11.33,11.453,92899,0
2012-01-30,11.451,11.63,11.451,11.591,88814,0
2012-01-31,11.648,11.771,11.615,11.693,160801,0
2012-02-01,11.784,11.784,11.739,11.77,102756,0
2012-02-02,11.776,11.815,11.694,11.694,51866,0
2012-02-03,11.79,11.802,11.709,11.733,38189,0
2012-02-06,11.792,11.832,11.72,11.792,38912,0
2012-02-07,11.79,11.796,11.763,11.796,65104,0
2012-02-08,11.897,11.897,11.663,11.668,94462,0
2012-02-09,11.709,11.771,11.696,11.696,53351,0
2012-02-10,11.693,11.758,11.661,11.75,47395,0
2012-02-13,11.821,11.821,11.769,11.79,36466,0
2012-02-14,11.821,11.853,11.763,11.853,68478,0
2012-02-15,11.925,11.955,11.893,11.932,65146,0
2012-02-16,11.952,11.952,11.861,11.861,85595,0
2012-02-17,11.868,11.868,11.738,11.738,83448,0
2012-02-21,11.782,11.782,11.733,11.782,64818,0
2012-02-22,11.814,11.837,11.763,11.837,50237,0
2012-02-23,11.861,11.964,11.837,11.936,75324,0
2012-02-24,11.964,12.008,11.951,12.008,54529,0
2012-02-27,12.017,12.017,11.955,12.017,68487,0
2012-02-28,12.047,12.047,11.918,11.932,42321,0
2012-02-29,12.026,12.088,11.927,11.938,98962,0
2012-03-01,12.056,12.056,11.868,12.035,49780,0
2012-03-02,12.06,12.094,11.954,12.055,63640,0
2012-03-05,12.129,12.129,12.056,12.109,40961,0
2012-03-06,12.129,12.129,11.942,11.954,42682,0
2012-03-07,12.001,12.042,11.944,11.987,89994,0
2012-03-08,12.072,12.072,12,12.046,69595,0
2012-03-09,12.046,12.072,11.955,12.042,50343,0
2012-03-12,11.98,12.016,11.971,11.987,74217,0
2012-03-13,12.023,12.034,11.924,11.98,47697,0
2012-03-14,12.028,12.028,11.897,11.897,77628,0
2012-03-15,11.994,12.028,11.735,11.835,70859,0
2012-03-16,11.917,11.931,11.835,11.88,57609,0
2012-03-19,11.958,11.964,11.806,11.825,54498,0
2012-03-20,11.825,11.917,11.73,11.806,91926,0
2012-03-21,11.835,11.835,11.748,11.787,87758,0
2012-03-22,11.859,11.859,11.762,11.801,119492,0
2012-03-23,11.83,11.844,11.755,11.801,72234,0
2012-03-26,11.806,11.83,11.755,11.795,150420,0
2012-03-27,11.812,11.835,11.78,11.801,58303,0
2012-03-28,11.835,11.865,11.771,11.806,37284,0
2012-03-29,11.825,11.873,11.766,11.83,65764,0
2012-03-30,11.887,12.202,11.801,11.845,196051,0
2012-04-02,11.964,11.964,11.865,11.865,61591,0
2012-04-03,11.842,11.942,11.816,11.896,40269,0
2012-04-04,11.802,11.9,11.802,11.853,31147,0
2012-04-05,11.853,11.9,11.853,11.882,35756,0
2012-04-09,11.891,11.897,11.844,11.897,42053,0
2012-04-10,11.915,11.915,11.823,11.857,49175,0
2012-04-11,11.915,11.954,11.878,11.902,50884,0
2012-04-12,11.95,11.95,11.878,11.878,28310,0
2012-04-13,11.833,11.954,11.833,11.896,51154,0
2012-04-16,11.954,12.022,11.864,11.915,46074,0
2012-04-17,11.957,11.957,11.888,11.9,62251,0
2012-04-18,11.908,11.95,11.883,11.896,33452,0
2012-04-19,11.896,11.902,11.864,11.902,48874,0
2012-04-20,11.935,11.963,11.902,11.915,42410,0
2012-04-23,11.915,12.055,11.89,11.902,121299,0
2012-04-24,11.963,12.066,11.849,11.849,107663,0
2012-04-25,12.109,12.431,11.842,11.902,64399,0
2012-04-26,11.963,11.963,11.864,11.935,56492,0
2012-04-27,11.934,12.005,11.928,11.984,66000,0
2012-04-30,12.07,12.179,12.021,12.031,100057,0
2012-05-01,12.113,12.128,12.013,12.027,96931,0
2012-05-02,12.078,12.094,11.958,12,125878,0
2012-05-03,11.999,12.064,11.948,11.948,48386,0
2012-05-04,11.991,11.999,11.934,11.999,76402,0
2012-05-07,12.015,12.046,12.008,12.022,39148,0
2012-05-08,12.021,12.039,11.984,12.031,36313,0
2012-05-09,11.939,12.064,11.939,12.027,55398,0
2012-05-10,12.021,12.084,11.983,12.026,47504,0
2012-05-11,12.1,12.166,12.031,12.07,65859,0
2012-05-14,12.151,12.151,12.07,12.113,54378,0
2012-05-15,12.224,12.224,12.027,12.053,69867,0
2012-05-16,12.166,12.166,12.031,12.1,57796,0
2012-05-17,12.158,12.158,11.957,11.957,48363,0
2012-05-18,12.064,12.064,11.75,11.876,63656,0
2012-05-21,11.968,11.968,11.773,11.876,53244,0
2012-05-22,11.807,11.876,11.75,11.75,52990,0
2012-05-23,11.814,11.847,11.683,11.736,54449,0
2012-05-24,11.847,11.847,11.663,11.75,41876,0
2012-05-25,11.814,11.827,11.697,11.697,19135,0
2012-05-29,11.838,11.838,11.663,11.697,85197,0
2012-05-30,11.773,11.773,11.631,11.724,29584,0
2012-05-31,11.82,11.874,11.713,11.795,59465,0
2012-06-01,11.795,11.861,11.688,11.707,61831,0
2012-06-04,11.838,11.838,11.624,11.645,30161,0
2012-06-05,11.709,11.709,11.611,11.644,23235,0
2012-06-06,11.642,11.755,11.642,11.735,19972,0
2012-06-07,11.861,11.861,11.662,11.667,61433,0
2012-06-08,11.741,11.741,11.642,11.729,33584,0
2012-06-11,11.788,11.894,11.701,11.831,72797,0
2012-06-12,11.894,11.894,11.735,11.836,36283,0
2012-06-13,11.771,11.887,11.729,11.867,34819,0
2012-06-14,11.919,11.919,11.78,11.836,54730,0
2012-06-15,12.219,12.219,11.748,11.78,54385,0
2012-06-18,11.806,11.826,11.721,11.741,26062,0
2012-06-19,11.845,11.853,11.771,11.806,47676,0
2012-06-20,11.813,11.813,11.721,11.748,76120,0
2012-06-21,11.813,11.836,11.801,11.831,33501,0
2012-06-22,11.894,11.899,11.766,11.82,39631,0
2012-06-25,11.831,11.836,11.688,11.694,54806,0
2012-06-26,11.761,11.801,11.761,11.761,39414,0
2012-06-27,11.766,11.894,11.766,11.894,40003,0
2012-06-28,11.894,11.976,11.861,11.976,27673,0
2012-06-29,11.999,12.184,11.953,12.045,58342,0
2012-07-02,12.114,12.144,11.956,11.976,50220,0
2012-07-03,12.064,12.077,11.968,12.039,21522,0
2012-07-05,12.121,12.143,12.063,12.143,29781,0
2012-07-06,12.165,12.165,12.069,12.076,106728,0
2012-07-09,12.094,12.108,12.064,12.094,53822,0
2012-07-10,12.106,12.178,12.003,12.082,50372,0
2012-07-11,12.127,12.178,12.098,12.106,42755,0
2012-07-12,12.121,12.121,12.057,12.106,26233,0
2012-07-13,12.122,12.122,12.039,12.07,67518,0
2012-07-16,12.098,12.143,12.092,12.112,42432,0
2012-07-17,12.209,12.209,12.094,12.144,64574,0
2012-07-18,12.214,12.214,12.151,12.184,65422,0
2012-07-19,12.231,12.231,12.098,12.143,67828,0
2012-07-20,12.219,12.219,12.087,12.184,24809,0
2012-07-23,12.207,12.214,12.098,12.171,64373,0
2012-07-24,12.106,12.207,12.087,12.171,65922,0
2012-07-25,12.224,12.253,12.121,12.121,92427,0
2012-07-26,12.261,12.261,12.112,12.201,94832,0
2012-07-27,12.201,12.283,12.201,12.261,58914,0
2012-07-30,12.317,12.324,12.253,12.306,54565,0
2012-07-31,12.306,12.346,12.306,12.34,82895,0
2012-08-01,12.385,12.416,12.366,12.416,69586,0
2012-08-02,12.451,12.462,12.416,12.451,31478,0
2012-08-03,12.577,12.577,12.491,12.554,44884,0
2012-08-06,12.59,12.599,12.468,12.59,53618,0
2012-08-07,12.59,12.61,12.533,12.599,35289,0
2012-08-08,12.61,12.61,12.479,12.479,31839,0
2012-08-09,12.366,12.512,12.366,12.512,64848,0
2012-08-10,12.583,12.59,12.504,12.561,32514,0
2012-08-13,12.561,12.568,12.499,12.568,27030,0
2012-08-14,12.61,12.61,12.533,12.561,40750,0
2012-08-15,12.672,12.672,12.449,12.659,48863,0
2012-08-16,12.738,12.755,12.687,12.747,31442,0
2012-08-17,12.846,12.846,12.644,12.741,31430,0
2012-08-20,12.859,12.859,12.659,12.764,41372,0
2012-08-21,12.764,12.851,12.709,12.77,46100,0
2012-08-22,12.967,12.967,12.72,12.822,63094,0
2012-08-23,12.935,12.95,12.147,12.709,139320,0
2012-08-24,12.815,12.815,12.482,12.716,98884,0
2012-08-27,12.653,12.726,12.545,12.644,73724,0
2012-08-28,12.733,12.794,12.489,12.623,101925,0
2012-08-29,12.687,12.794,12.616,12.72,41884,0
2012-08-30,12.764,12.785,12.581,12.644,48968,0
2012-08-31,12.77,12.815,12.594,12.701,80844,0
2012-09-04,12.785,12.822,12.709,12.815,48766,0
2012-09-05,12.851,12.851,12.308,12.687,68014,0
2012-09-06,12.822,12.842,12.716,12.726,26732,0
2012-09-07,12.815,12.846,12.594,12.779,53956,0
2012-09-10,12.779,12.779,12.599,12.61,43609,0
2012-09-11,12.726,12.785,12.659,12.716,57993,0
2012-09-12,12.794,12.815,12.672,12.794,36529,0
2012-09-13,12.846,12.859,12.616,12.679,55955,0
2012-09-14,12.808,12.88,12.778,12.826,36334,0
2012-09-17,12.74,12.958,12.635,12.808,77588,0
2012-09-18,12.746,12.919,12.691,12.88,54259,0
2012-09-19,12.974,12.987,12.769,12.841,75480,0
2012-09-20,12.903,12.903,12.707,12.754,86841,0
2012-09-21,12.841,12.903,12.714,12.835,109645,0
2012-09-24,12.897,12.897,12.707,12.814,67003,0
2012-09-25,12.88,12.889,12.74,12.841,96549,0
2012-09-26,12.889,13.074,12.846,13.074,128219,0
2012-09-27,13.13,13.13,12.903,12.968,35963,0
2012-09-28,13.039,13.11,12.732,12.841,65882,0
2012-10-01,12.979,13.074,12.897,12.958,40236,0
2012-10-02,13.024,13.117,12.784,13.055,65147,0
2012-10-03,13.024,13.103,12.912,13.103,66499,0
2012-10-04,13.094,13.166,13.03,13.16,39412,0
2012-10-05,13.13,13.13,12.935,13.039,62755,0
2012-10-08,13.124,13.13,12.889,13.094,61054,0
2012-10-09,13.103,13.11,12.951,13.046,71918,0
2012-10-10,13.039,13.074,12.88,12.951,43630,0
2012-10-11,12.821,13.018,12.821,12.979,54332,0
2012-10-12,13.055,13.081,12.876,13,33279,0
2012-10-15,13.024,13.103,12.793,12.958,39013,0
2012-10-16,13.024,13.055,12.903,13.024,36691,0
2012-10-17,13.13,13.187,13,13.102,34605,0
2012-10-18,13.165,13.319,13.132,13.259,135041,0
2012-10-19,13.313,13.313,13.023,13.243,46912,0
2012-10-22,13.302,13.302,13.213,13.289,32500,0
2012-10-23,13.289,13.302,13.213,13.243,87063,0
2012-10-24,13.295,13.302,13.093,13.159,76505,0
2012-10-25,13.228,13.259,12.966,13.029,100581,0
2012-10-26,13.087,13.087,12.948,12.948,26277,0
2012-10-31,13.008,13.199,12.797,13.029,64771,0
2012-11-01,13.153,13.199,13.029,13.053,30318,0
2012-11-02,13.236,13.277,12.994,13.029,49057,0
2012-11-05,13.13,13.13,12.902,12.994,25557,0
2012-11-06,13.065,13.065,12.932,13.023,22156,0
2012-11-07,13.102,13.102,12.939,12.966,28500,0
2012-11-08,13.059,13.059,12.845,13.029,27629,0
2012-11-09,13.065,13.079,12.876,12.985,17762,0
2012-11-12,13.065,13.065,12.845,12.966,33163,0
2012-11-13,13.065,13.079,12.994,13.059,42619,0
2012-11-14,13.116,13.116,12.759,12.832,49466,0
2012-11-15,13.14,13.208,11.918,12.185,190728,0
2012-11-16,12.48,13.008,12.279,12.893,73184,0
2012-11-19,12.908,12.978,12.653,12.716,57159,0
2012-11-20,12.811,12.843,12.637,12.679,29029,0
2012-11-21,12.796,12.978,12.659,12.78,48940,0
2012-11-23,12.954,13.003,12.838,12.916,18093,0
2012-11-26,13.003,13.003,12.687,12.693,32065,0
2012-11-27,12.772,12.966,12.659,12.885,105209,0
2012-11-28,13,13,12.796,12.972,45194,0
2012-11-29,12.972,13,12.855,12.923,27347,0
2012-11-30,12.972,12.972,12.733,12.804,73280,0
2012-12-03,12.972,12.972,12.804,12.947,44522,0
2012-12-04,12.972,13.073,12.742,12.966,60296,0
2012-12-05,12.901,13,12.87,12.966,26042,0
2012-12-06,12.96,12.96,12.838,12.893,17594,0
2012-12-07,12.848,13.003,12.693,12.787,36715,0
2012-12-10,12.766,12.901,12.72,12.72,25234,0
2012-12-11,12.972,13.003,12.742,12.822,80084,0
2012-12-12,12.817,12.855,12.716,12.843,38493,0
2012-12-13,12.796,12.916,12.659,12.893,42568,0
2012-12-14,12.86,12.86,12.67,12.847,41243,0
2012-12-17,12.802,12.847,12.595,12.737,42300,0
2012-12-18,12.67,12.873,12.627,12.713,19987,0
2012-12-19,12.606,12.769,12.591,12.732,85896,0
2012-12-20,12.699,12.769,12.677,12.769,15311,0
2012-12-21,12.611,12.842,12.611,12.802,49891,0
2012-12-24,12.656,12.737,12.503,12.526,65147,0
2012-12-26,12.54,12.627,12.54,12.627,15125,0
2012-12-27,12.526,12.611,12.471,12.568,124688,0
2012-12-28,12.611,12.802,12.511,12.754,114753,0
2012-12-31,12.677,12.808,12.595,12.808,60772,0
2013-01-02,12.779,12.937,12.779,12.937,26127,0
2013-01-03,12.822,12.977,12.763,12.822,107198,0
2013-01-04,12.883,12.977,12.828,12.959,27581,0
2013-01-07,12.931,12.977,12.873,12.977,63823,0
2013-01-08,12.972,12.977,12.877,12.972,50034,0
2013-01-09,12.937,12.965,12.891,12.906,22927,0
2013-01-10,12.965,13.058,12.906,13.029,47138,0
2013-01-11,13.073,13.102,12.937,13.079,45635,0
2013-01-14,13.13,13.166,13.079,13.109,45700,0
2013-01-15,13.079,13.237,13.003,13.188,62515,0
2013-01-16,13.204,13.226,13.169,13.226,43635,0
2013-01-17,13.226,13.226,13.055,13.226,57983,0
2013-01-18,13.177,13.284,13.144,13.211,34915,0
2013-01-22,13.097,13.226,13.089,13.193,60055,0
2013-01-23,13.204,13.226,13.15,13.226,32306,0
2013-01-24,13.271,13.276,13.184,13.226,43100,0
2013-01-25,13.271,13.276,13.136,13.193,50742,0
2013-01-28,13.241,13.319,13.018,13.158,80246,0
2013-01-29,13.169,13.302,13.13,13.263,54738,0
2013-01-30,13.284,13.357,13.177,13.258,38489,0
2013-01-31,13.263,13.295,13.234,13.289,55869,0
2013-02-01,13.414,13.414,13.319,13.4,54969,0
2013-02-04,13.371,13.379,13.341,13.357,47783,0
2013-02-05,13.364,13.433,13.35,13.414,27329,0
2013-02-06,13.4,13.495,13.379,13.473,56521,0
2013-02-07,13.495,13.502,13.364,13.473,54989,0
2013-02-08,13.495,13.502,13.226,13.4,48968,0
2013-02-11,13.444,13.473,13.219,13.276,92259,0
2013-02-12,13.276,13.313,13.136,13.226,42253,0
2013-02-13,13.34,13.34,13.134,13.233,84440,0
2013-02-14,13.257,13.399,13.191,13.399,52390,0
2013-02-15,13.378,13.481,13.357,13.465,40014,0
2013-02-19,13.522,13.571,13.515,13.564,80871,0
2013-02-20,13.544,13.607,13.509,13.607,75796,0
2013-02-21,13.586,13.586,13.444,13.473,65471,0
2013-02-22,13.564,13.564,13.391,13.44,44950,0
2013-02-25,13.465,13.473,13.334,13.406,48376,0
2013-02-26,13.378,13.53,13.363,13.522,82064,0
2013-02-27,13.53,13.53,13.302,13.473,79343,0
2013-02-28,13.428,13.432,13.34,13.432,37152,0
2013-03-01,13.428,13.44,13.319,13.44,40648,0
2013-03-04,13.399,13.473,13.319,13.378,56777,0
2013-03-05,13.349,13.473,13.302,13.378,27599,0
2013-03-06,13.406,13.489,13.24,13.312,46597,0
2013-03-07,13.357,13.452,13.357,13.452,37907,0
2013-03-08,13.502,13.544,13.27,13.399,47222,0
2013-03-11,13.495,13.607,13.349,13.607,57702,0
2013-03-12,13.632,13.632,13.349,13.473,50462,0
2013-03-13,13.556,13.586,13.387,13.44,53986,0
2013-03-14,13.45,13.529,13.194,13.285,103221,0
2013-03-15,13.404,13.404,13.145,13.273,79288,0
2013-03-18,13.338,13.444,13.28,13.318,50317,0
2013-03-19,13.404,13.45,13.309,13.331,66039,0
2013-03-20,13.426,13.463,13.214,13.463,100282,0
2013-03-21,13.463,13.612,13.412,13.599,82714,0
2013-03-22,13.585,13.585,13.457,13.535,30017,0
2013-03-25,13.5,13.578,13.397,13.535,53863,0
2013-03-26,13.578,13.62,13.412,13.515,68255,0
2013-03-27,13.556,13.612,13.463,13.612,80933,0
2013-03-28,13.62,13.632,13.45,13.627,61535,0
2013-04-01,13.679,13.71,13.606,13.672,47191,0
2013-04-02,13.661,13.702,13.589,13.638,72357,0
2013-04-03,13.638,13.661,13.463,13.632,50667,0
2013-04-04,13.672,13.679,13.589,13.638,42728,0
2013-04-05,13.599,13.694,13.549,13.647,72820,0
2013-04-08,13.654,13.723,13.62,13.685,76883,0
2013-04-09,13.723,13.723,13.627,13.654,66493,0
2013-04-10,13.702,13.723,13.661,13.685,86799,0
2013-04-11,13.702,13.759,13.685,13.759,56604,0
2013-04-12,13.773,13.865,13.718,13.795,62129,0
2013-04-15,13.818,13.916,13.702,13.759,87974,0
2013-04-16,13.818,13.865,13.632,13.759,92338,0
2013-04-17,13.817,13.956,13.736,13.891,79863,0
2013-04-18,13.891,13.911,13.838,13.871,51924,0
2013-04-19,13.911,13.935,13.715,13.759,89709,0
2013-04-22,13.817,13.817,13.665,13.736,51697,0
2013-04-23,13.729,13.832,13.691,13.715,100282,0
2013-04-24,13.791,13.791,13.56,13.691,99478,0
2013-04-25,13.791,13.795,13.636,13.729,85648,0
2013-04-26,13.771,13.771,13.595,13.677,59790,0
2013-04-29,13.691,13.746,13.569,13.691,64448,0
2013-04-30,13.67,13.746,13.595,13.661,108214,0
2013-05-01,13.721,13.721,13.636,13.677,83815,0
2013-05-02,13.677,13.817,13.511,13.636,88764,0
2013-05-03,13.677,13.721,13.569,13.691,71535,0
2013-05-06,13.67,13.721,13.588,13.677,75160,0
2013-05-07,13.625,13.763,13.625,13.7,64933,0
2013-05-08,13.708,13.753,13.645,13.729,46300,0
2013-05-09,13.736,13.753,13.67,13.729,42854,0
2013-05-10,13.746,13.817,13.715,13.817,70749,0
2013-05-13,13.847,13.922,13.677,13.729,45870,0
2013-05-14,13.715,13.759,13.661,13.729,93659,0
2013-05-15,13.778,13.799,13.623,13.72,88622,0
2013-05-16,13.698,13.794,13.601,13.669,65894,0
2013-05-17,13.735,13.77,13.623,13.698,46959,0
2013-05-20,13.72,13.751,13.458,13.616,121515,0
2013-05-21,13.623,13.658,13.473,13.593,138101,0
2013-05-22,13.616,13.628,13.516,13.601,67203,0
2013-05-23,13.516,13.586,13.444,13.586,50472,0
2013-05-24,13.586,13.608,13.524,13.586,58195,0
2013-05-28,13.628,13.628,13.066,13.39,166695,0
2013-05-29,13.385,13.385,13.17,13.279,103709,0
2013-05-30,13.317,13.516,13.285,13.473,95276,0
2013-05-31,13.491,13.599,13.276,13.459,80317,0
2013-06-03,13.537,13.586,13.266,13.377,107150,0
2013-06-04,13.427,13.524,13.356,13.458,35372,0
2013-06-05,13.465,13.465,13.279,13.405,34413,0
2013-06-06,13.439,13.608,13.266,13.368,138049,0
2013-06-07,13.444,13.58,13.427,13.524,58279,0
2013-06-10,13.551,13.616,13.421,13.489,45086,0
2013-06-11,13.465,13.601,13.39,13.601,73089,0
2013-06-12,13.593,13.608,13.347,13.489,52296,0
2013-06-13,13.508,13.837,13.39,13.744,57544,0
2013-06-14,13.706,13.832,13.628,13.832,66918,0
2013-06-17,13.808,13.808,13.658,13.744,29086,0
2013-06-18,13.735,13.778,13.592,13.592,40024,0
2013-06-19,13.628,13.697,13.586,13.682,36648,0
2013-06-20,13.579,13.579,12.937,13.056,94387,0
2013-06-21,13.296,13.462,13.108,13.218,57832,0
2013-06-24,13.056,13.18,12.921,12.946,36342,0
2013-06-25,12.994,13.262,12.93,13.262,33215,0
2013-06-26,13.365,13.697,13.024,13.565,137097,0
2013-06-27,13.515,13.77,13.515,13.565,60948,0
2013-06-28,13.592,13.99,13.586,13.885,134999,0
2013-07-01,14.013,14.044,13.674,13.752,31416,0
2013-07-02,13.799,13.885,13.471,13.494,27773,0
2013-07-03,13.39,13.425,13.13,13.262,42673,0
2013-07-05,13.167,13.303,12.737,12.876,92132,0
2013-07-08,12.747,12.858,12.585,12.681,158558,0
2013-07-09,12.823,13.13,12.661,13.1,57534,0
2013-07-10,12.978,13.108,12.787,13.07,117035,0
2013-07-11,13.04,13.161,12.946,13.085,87359,0
2013-07-12,13.085,13.085,12.876,13.048,37452,0
2013-07-15,13,13.108,12.937,13.1,76942,0
2013-07-16,13.139,13.139,12.842,12.927,65908,0
2013-07-17,12.927,13.139,12.911,13.139,58934,0
2013-07-18,13.132,13.194,13.055,13.194,64428,0
2013-07-19,13.166,13.257,13.129,13.179,64172,0
2013-07-22,13.249,13.249,13.108,13.108,47927,0
2013-07-23,13.068,13.194,13.055,13.132,58518,0
2013-07-24,13.153,13.153,13.023,13.075,30023,0
2013-07-25,13.09,13.284,12.971,13.129,65234,0
2013-07-26,13.153,13.224,13.029,13.194,65504,0
2013-07-29,13.217,13.217,13.09,13.145,33160,0
2013-07-30,13.179,13.217,13.016,13.166,78273,0
2013-07-31,13.179,13.209,13.016,13.173,75518,0
2013-08-01,13.262,13.329,13.083,13.179,65438,0
2013-08-02,13.098,13.289,13.098,13.257,36435,0
2013-08-05,13.194,13.276,13.029,13.09,105513,0
2013-08-06,13.122,13.209,13.038,13.122,62096,0
2013-08-07,13.153,13.202,13.055,13.098,89774,0
2013-08-08,13.075,13.075,12.971,12.971,87722,0
2013-08-09,12.991,12.999,12.847,12.952,64397,0
2013-08-12,12.87,13.055,12.87,13.055,38365,0
2013-08-13,13.055,13.061,12.927,13.008,33976,0
2013-08-14,13.008,13.008,12.911,12.999,56553,0
2013-08-15,12.969,13.036,12.681,13.015,99145,0
2013-08-16,12.989,13.002,12.86,13.002,88961,0
2013-08-19,13.054,13.054,12.601,12.675,74904,0
2013-08-20,12.724,12.82,12.644,12.813,36436,0
2013-08-21,12.86,12.873,12.724,12.797,42933,0
2013-08-22,12.868,12.969,12.841,12.958,52413,0
2013-08-23,12.998,13.029,12.868,12.901,59945,0
2013-08-26,12.989,13.015,12.877,12.958,59688,0
2013-08-27,12.868,12.95,12.689,12.86,120284,0
2013-08-28,12.917,12.917,12.82,12.892,45993,0
2013-08-29,12.892,13.045,12.732,12.908,68288,0
2013-08-30,12.933,12.933,12.706,12.924,115568,0
2013-09-03,12.955,12.988,12.866,12.988,79164,0
2013-09-04,12.961,13.028,12.915,13.021,46087,0
2013-09-05,12.915,12.956,12.866,12.939,46015,0
2013-09-06,12.881,12.988,12.785,12.922,46731,0
2013-09-09,12.892,12.962,12.824,12.908,44601,0
2013-09-10,12.872,13.013,12.831,13.013,24020,0
2013-09-11,12.975,13.021,12.901,13.021,35792,0
2013-09-12,12.962,13.113,12.95,13.067,52582,0
2013-09-13,13.065,13.096,12.979,13.007,72848,0
2013-09-16,13.097,13.106,13.036,13.054,17648,0
2013-09-17,13.027,13.035,12.872,12.988,62256,0
2013-09-18,13.002,13.121,12.955,13.096,91345,0
2013-09-19,13.105,13.145,12.988,13.013,39878,0
2013-09-20,13.027,13.088,12.876,13.052,44684,0
2013-09-23,13.002,13.105,12.979,13.044,55404,0
2013-09-24,13.065,13.145,12.932,13.145,71933,0
2013-09-25,13.128,13.201,13.052,13.138,54602,0
2013-09-26,13.159,13.224,13.052,13.216,58640,0
2013-09-27,13.195,13.234,13.132,13.234,33525,0
2013-09-30,13.138,13.33,13.13,13.33,49954,0
2013-10-01,13.33,13.406,13.088,13.138,92380,0
2013-10-02,13.165,13.165,13.013,13.052,28134,0
2013-10-03,13.065,13.065,12.899,12.915,29668,0
2013-10-04,12.974,13.053,12.899,12.939,39922,0
2013-10-07,12.915,12.974,12.739,12.753,46800,0
2013-10-08,12.709,12.778,12.623,12.623,156225,0
2013-10-09,12.685,12.727,12.616,12.716,56223,0
2013-10-10,12.739,12.866,12.722,12.795,96547,0
2013-10-11,12.872,12.872,12.81,12.822,42804,0
2013-10-14,12.716,12.794,12.716,12.739,73105,0
2013-10-15,12.803,12.809,12.64,12.655,106853,0
2013-10-16,12.655,12.768,12.631,12.761,105414,0
2013-10-17,12.709,12.845,12.531,12.83,138817,0
2013-10-18,12.83,12.866,12.727,12.784,86726,0
2013-10-21,12.849,12.906,12.778,12.822,60293,0
2013-10-22,12.876,12.881,12.739,12.83,68486,0
2013-10-23,12.838,12.906,12.803,12.876,39441,0
2013-10-24,12.857,13.021,12.857,12.939,42099,0
2013-10-25,12.961,12.98,12.915,12.98,35234,0
2013-10-28,13.036,13.053,12.89,12.948,106196,0
2013-10-29,13.007,13.082,12.899,12.961,30644,0
2013-10-30,13.007,13.132,12.915,13.122,128243,0
2013-10-31,13.122,13.19,13.067,13.19,43262,0
2013-11-01,13.219,13.304,13.036,13.107,53137,0
2013-11-04,13.145,13.167,13.06,13.122,28815,0
2013-11-05,13.181,13.292,13.053,13.067,38885,0
2013-11-06,13.082,13.167,13.053,13.075,61593,0
2013-11-07,13.14,13.154,12.956,12.961,58851,0
2013-11-08,12.961,13.007,12.876,12.906,142784,0
2013-11-11,12.967,13.014,12.915,13.014,49224,0
2013-11-12,12.967,13.06,12.948,12.948,57686,0
2013-11-13,12.956,13.036,12.956,13.014,45200,0
2013-11-14,13.066,13.132,12.996,13.113,31476,0
2013-11-15,13.075,13.21,13.075,13.161,68205,0
2013-11-18,13.21,13.21,13.089,13.107,35138,0
2013-11-19,13.082,13.082,12.966,12.974,34260,0
2013-11-20,13.002,13.002,12.904,12.904,43833,0
2013-11-21,12.974,13.044,12.914,12.954,38874,0
2013-11-22,12.93,12.93,12.828,12.904,58896,0
2013-11-25,12.871,12.978,12.738,12.888,83218,0
2013-11-26,12.888,12.92,12.791,12.828,75056,0
2013-11-27,12.848,12.871,12.8,12.842,128882,0
2013-11-29,12.848,12.876,12.782,12.876,20966,0
2013-12-02,12.937,12.937,12.808,12.88,103417,0
2013-12-03,12.822,12.88,12.791,12.876,56525,0
2013-12-04,12.814,12.837,12.767,12.791,152292,0
2013-12-05,12.814,12.814,12.674,12.674,118457,0
2013-12-06,12.733,12.775,12.674,12.749,72284,0
2013-12-09,12.775,12.782,12.697,12.742,122931,0
2013-12-10,12.842,12.842,12.697,12.733,200449,0
2013-12-11,12.8,12.814,12.72,12.814,100695,0
2013-12-12,12.92,12.92,12.767,12.842,100333,0
2013-12-13,12.904,12.914,12.791,12.863,54460,0
2013-12-16,12.856,12.897,12.837,12.88,47801,0
2013-12-17,12.856,12.92,12.822,12.914,37028,0
2013-12-18,12.876,12.96,12.848,12.93,114357,0
2013-12-19,12.861,12.966,12.853,12.959,118768,0
2013-12-20,12.903,13.02,12.903,12.966,109310,0
2013-12-23,13.012,13.129,12.966,13.129,81497,0
2013-12-24,13.059,13.245,13.007,13.052,76662,0
2013-12-26,13.066,13.155,12.978,12.995,77250,0
2013-12-27,13,13.027,12.945,12.953,112814,0
2013-12-30,12.945,13.129,12.936,13.059,103774,0
2013-12-31,12.995,13.129,12.995,13.129,283493,0
2014-01-02,13.075,13.107,12.972,13.052,99067,0
2014-01-03,13.129,13.129,12.686,12.959,345647,0
2014-01-06,12.928,13.082,12.912,12.995,134791,0
2014-01-07,13.066,13.122,13,13.044,107502,0
2014-01-08,13.02,13.155,13.02,13.129,83482,0
2014-01-09,13.146,13.196,13.089,13.113,112372,0
2014-01-10,13.075,13.196,13.075,13.167,109259,0
2014-01-13,13.132,13.22,13.066,13.113,120947,0
2014-01-14,13.089,13.161,13.075,13.097,63355,0
2014-01-15,13.075,13.211,13.075,13.132,95246,0
2014-01-16,13.129,13.294,13.129,13.294,37881,0
2014-01-17,13.314,13.367,13.261,13.367,45400,0
2014-01-21,13.406,13.493,13.354,13.377,67450,0
2014-01-22,13.365,13.445,13.365,13.384,44855,0
2014-01-23,13.44,13.515,13.44,13.507,35953,0
2014-01-24,13.445,13.573,13.445,13.492,46971,0
2014-01-27,13.468,13.529,13.396,13.404,53707,0
2014-01-28,13.468,13.468,13.39,13.433,33405,0
2014-01-29,13.412,13.433,13.293,13.293,52142,0
2014-01-30,13.375,13.44,13.342,13.428,65140,0
2014-01-31,13.39,13.39,13.279,13.327,35785,0
2014-02-03,13.476,13.476,13.327,13.39,80860,0
2014-02-04,13.396,13.433,13.365,13.375,38900,0
2014-02-05,13.39,13.492,13.39,13.492,42864,0
2014-02-06,13.459,13.499,13.365,13.421,40891,0
2014-02-07,13.428,13.433,13.365,13.384,41380,0
2014-02-10,13.375,13.433,13.3,13.375,36816,0
2014-02-11,13.44,13.44,13.365,13.421,46156,0
2014-02-12,13.39,13.421,13.279,13.335,58911,0
2014-02-13,13.3,13.335,13.225,13.259,43198,0
2014-02-14,13.234,13.3,13.21,13.265,117012,0
2014-02-18,13.3,13.375,13.293,13.375,52109,0
2014-02-19,13.382,13.444,13.34,13.432,39298,0
2014-02-20,13.467,13.491,13.453,13.467,47293,0
2014-02-21,13.491,13.491,13.419,13.458,37119,0
2014-02-24,13.426,13.453,13.325,13.333,68442,0
2014-02-25,13.357,13.39,13.223,13.232,172739,0
2014-02-26,13.193,13.271,13.193,13.271,105853,0
2014-02-27,13.257,13.309,13.232,13.309,69532,0
2014-02-28,13.285,13.44,13.277,13.44,69642,0
2014-03-03,13.39,13.403,13.29,13.403,51141,0
2014-03-04,13.39,13.411,13.34,13.411,56904,0
2014-03-05,13.403,13.411,13.309,13.357,68898,0
2014-03-06,13.357,13.411,13.34,13.357,77391,0
2014-03-07,13.34,13.395,13.29,13.309,65001,0
2014-03-10,13.303,13.333,13.277,13.298,44629,0
2014-03-11,13.277,13.318,13.232,13.232,50978,0
2014-03-12,13.232,13.262,13.223,13.223,45774,0
2014-03-13,13.232,13.291,13.208,13.257,38791,0
2014-03-14,13.215,13.285,13.199,13.238,73238,0
2014-03-17,13.248,13.325,13.223,13.232,53735,0
2014-03-18,13.215,13.277,13.215,13.238,57355,0
2014-03-19,13.238,13.325,13.232,13.325,54887,0
2014-03-20,13.284,13.303,13.196,13.255,81604,0
2014-03-21,13.255,13.316,13.237,13.284,48029,0
2014-03-24,13.289,13.303,13.205,13.246,42062,0
2014-03-25,13.255,13.262,13.182,13.182,80170,0
2014-03-26,13.182,13.182,13.128,13.128,68101,0
2014-03-27,13.128,13.154,13.105,13.145,91725,0
2014-03-28,13.145,13.182,13.121,13.131,46024,0
2014-03-31,13.154,13.212,13.131,13.161,84782,0
2014-04-01,13.221,13.221,13.167,13.196,75833,0
2014-04-02,13.212,13.212,13.161,13.212,70331,0
2014-04-03,13.221,13.229,13.182,13.229,43783,0
2014-04-04,13.246,13.27,13.175,13.255,46506,0
2014-04-07,13.212,13.289,13.212,13.255,74018,0
2014-04-08,13.221,13.262,13.221,13.237,49199,0
2014-04-09,13.275,13.296,13.237,13.296,62400,0
2014-04-10,13.316,13.316,13.284,13.289,42908,0
2014-04-11,13.284,13.309,13.221,13.246,79752,0
2014-04-14,13.229,13.246,13.175,13.175,48866,0
2014-04-15,13.192,13.237,13.128,13.154,75832,0
2014-04-16,13.145,13.192,13.121,13.154,55357,0
2014-04-17,13.128,13.212,13.128,13.212,23659,0
2014-04-21,13.268,13.274,13.21,13.254,76594,0
2014-04-22,13.227,13.347,13.227,13.331,83759,0
2014-04-23,13.357,13.458,13.295,13.458,73775,0
2014-04-24,13.409,13.418,13.331,13.37,54400,0
2014-04-25,13.409,13.418,13.323,13.347,35905,0
2014-04-28,13.308,13.425,13.308,13.409,46430,0
2014-04-29,13.393,13.425,13.303,13.338,46695,0
2014-04-30,13.379,13.379,13.303,13.338,63017,0
2014-05-01,13.393,13.409,13.303,13.357,87236,0
2014-05-02,13.323,13.357,13.244,13.261,73952,0
2014-05-05,13.236,13.282,13.219,13.274,73056,0
2014-05-06,13.274,13.347,13.244,13.323,106638,0
2014-05-07,13.274,13.357,13.274,13.331,56710,0
2014-05-08,13.303,13.362,13.303,13.362,49768,0
2014-05-09,13.338,13.388,13.315,13.357,83339,0
2014-05-12,13.323,13.418,13.315,13.418,38577,0
2014-05-13,13.379,13.409,13.347,13.402,81197,0
2014-05-14,13.362,13.379,13.288,13.295,60923,0
2014-05-15,13.282,13.388,13.268,13.288,97342,0
2014-05-16,13.282,13.357,13.274,13.308,73365,0
2014-05-19,13.288,13.331,13.282,13.288,57690,0
2014-05-20,13.307,13.369,13.287,13.369,103197,0
2014-05-21,13.345,13.387,13.336,13.378,37374,0
2014-05-22,13.387,13.482,13.387,13.482,49786,0
2014-05-23,13.482,13.513,13.438,13.513,35599,0
2014-05-27,13.482,13.505,13.458,13.505,35473,0
2014-05-28,13.491,13.513,13.482,13.505,25876,0
2014-05-29,13.491,13.535,13.458,13.505,54273,0
2014-05-30,13.482,13.535,13.451,13.528,58616,0
2014-06-02,13.505,13.528,13.482,13.505,32493,0
2014-06-03,13.497,13.497,13.417,13.424,38755,0
2014-06-04,13.401,13.491,13.369,13.417,43700,0
2014-06-05,13.369,13.408,13.361,13.408,24635,0
2014-06-06,13.392,13.465,13.392,13.424,40646,0
2014-06-09,13.465,13.465,13.417,13.465,40890,0
2014-06-10,13.424,13.465,13.392,13.465,38637,0
2014-06-11,13.417,13.482,13.417,13.482,38489,0
2014-06-12,13.474,13.491,13.408,13.438,43135,0
2014-06-13,13.417,13.535,13.417,13.535,39470,0
2014-06-16,13.491,13.535,13.378,13.444,43501,0
2014-06-17,13.438,13.482,13.417,13.474,44412,0
2014-06-18,13.465,13.497,13.438,13.491,42632,0
2014-06-19,13.519,13.534,13.422,13.436,72357,0
2014-06-20,13.449,13.504,13.436,13.463,37493,0
2014-06-23,13.472,13.504,13.444,13.463,51174,0
2014-06-24,13.463,13.472,13.406,13.43,57561,0
2014-06-25,13.422,13.449,13.376,13.398,54026,0
2014-06-26,13.436,13.436,13.376,13.422,36962,0
2014-06-27,13.414,13.449,13.384,13.444,41929,0
2014-06-30,13.444,13.472,13.39,13.472,42036,0
2014-07-01,13.489,13.511,13.436,13.504,58911,0
2014-07-02,13.496,13.511,13.436,13.444,52895,0
2014-07-03,13.456,13.472,13.39,13.472,45799,0
2014-07-07,13.449,13.463,13.39,13.449,54126,0
2014-07-08,13.414,13.511,13.406,13.489,60584,0
2014-07-09,13.449,13.449,13.376,13.384,56547,0
2014-07-10,13.366,13.422,13.335,13.384,62244,0
2014-07-11,13.422,13.43,13.366,13.422,24240,0
2014-07-14,13.436,13.444,13.39,13.444,26280,0
2014-07-15,13.398,13.414,13.352,13.359,50795,0
2014-07-16,13.366,13.444,13.359,13.406,58198,0
2014-07-17,13.366,13.406,13.299,13.359,38669,0
2014-07-18,13.366,13.422,13.319,13.319,56760,0
2014-07-21,13.342,13.398,13.311,13.319,25038,0
2014-07-22,13.374,13.397,13.34,13.374,159670,0
2014-07-23,13.358,13.43,13.34,13.413,34572,0
2014-07-24,13.397,13.43,13.383,13.383,26853,0
2014-07-25,13.374,13.43,13.374,13.397,32975,0
2014-07-28,13.383,13.405,13.383,13.39,44180,0
2014-07-29,13.413,13.413,13.35,13.35,42097,0
2014-07-30,13.325,13.333,13.262,13.262,65705,0
2014-07-31,13.255,13.29,13.135,13.173,45480,0
2014-08-01,13.236,13.284,13.173,13.18,32675,0
2014-08-04,13.125,13.143,13.109,13.125,55704,0
2014-08-05,13.067,13.1,13,13.06,83283,0
2014-08-06,13.012,13.166,12.958,13.143,79361,0
2014-08-07,13.125,13.135,12.939,13.075,61195,0
2014-08-08,13.067,13.152,13.067,13.135,41514,0
2014-08-11,13.143,13.22,13.143,13.21,41913,0
2014-08-12,13.203,13.228,13.152,13.173,61226,0
2014-08-13,13.18,13.19,13.18,13.18,12748,0
2014-08-14,13.18,13.21,13.152,13.173,35034,0
2014-08-15,13.173,13.18,13.125,13.143,19380,0
2014-08-18,13.135,13.135,13.1,13.125,32134,0
2014-08-19,13.125,13.13,13.06,13.06,145054,0
2014-08-20,13.051,13.123,13.043,13.065,52349,0
2014-08-21,13.123,13.13,13.074,13.123,131452,0
2014-08-22,13.108,13.114,13.065,13.098,95860,0
2014-08-25,13.108,13.108,13.033,13.051,116299,0
2014-08-26,13.025,13.123,13.019,13.123,105422,0
2014-08-27,13.123,13.142,13.098,13.123,58926,0
2014-08-28,13.074,13.134,13.074,13.123,86106,0
2014-08-29,13.123,13.134,13.074,13.134,242694,0
2014-09-02,13.108,13.151,13.081,13.151,60751,0
2014-09-03,13.114,13.172,13.098,13.159,120119,0
2014-09-04,13.134,13.172,13.134,13.151,62722,0
2014-09-05,13.123,13.142,13.081,13.134,60952,0
2014-09-08,13.089,13.114,13.074,13.098,27937,0
2014-09-09,13.058,13.098,13.058,13.074,34576,0
2014-09-10,13.033,13.043,13.01,13.025,49075,0
2014-09-11,13.025,13.025,12.99,13.01,48995,0
2014-09-12,13.003,13.003,12.967,12.99,24859,0
2014-09-15,12.919,12.967,12.919,12.96,63839,0
2014-09-16,12.946,12.96,12.919,12.96,53861,0
2014-09-17,12.946,13.019,12.895,12.946,87185,0
2014-09-18,12.946,12.96,12.946,12.946,94901,0
2014-09-19,12.953,12.973,12.927,12.927,57701,0
2014-09-22,12.927,12.944,12.91,12.944,108817,0
2014-09-23,12.91,12.953,12.877,12.936,92144,0
2014-09-24,12.893,12.918,12.872,12.918,42719,0
2014-09-25,12.877,12.927,12.848,12.927,72489,0
2014-09-26,12.884,12.944,12.813,12.944,75457,0
2014-09-29,12.918,12.918,12.877,12.893,32250,0
2014-09-30,12.842,12.91,12.796,12.91,96865,0
2014-10-01,12.856,12.902,12.848,12.902,35945,0
2014-10-02,12.856,12.872,12.821,12.821,52033,0
2014-10-03,12.813,12.865,12.787,12.813,87634,0
2014-10-06,12.826,12.848,12.796,12.821,70129,0
2014-10-07,12.805,12.826,12.739,12.821,56626,0
2014-10-08,12.796,12.865,12.796,12.848,48219,0
2014-10-09,12.826,12.848,12.763,12.813,79109,0
2014-10-10,12.821,12.865,12.745,12.813,46205,0
2014-10-13,12.848,12.848,12.656,12.679,59246,0
2014-10-14,12.664,12.664,12.616,12.623,63602,0
2014-10-15,12.47,12.564,12.392,12.516,129003,0
2014-10-16,12.477,12.656,12.431,12.656,65196,0
2014-10-17,12.67,12.753,12.64,12.712,202055,0
2014-10-20,12.664,12.72,12.664,12.679,60760,0
2014-10-21,12.664,12.779,12.664,12.779,134360,0
2014-10-22,12.803,12.819,12.744,12.811,35106,0
2014-10-23,12.855,12.935,12.834,12.901,64017,0
2014-10-24,12.877,12.935,12.864,12.926,40346,0
2014-10-27,12.877,12.952,12.841,12.871,64623,0
2014-10-28,12.871,12.918,12.834,12.901,44116,0
2014-10-29,12.877,12.926,12.795,12.811,39474,0
2014-10-30,12.785,12.847,12.785,12.841,38694,0
2014-10-31,12.834,12.864,12.701,12.811,94527,0
2014-11-03,12.795,12.864,12.795,12.803,43205,0
2014-11-04,12.795,12.795,12.723,12.732,39327,0
2014-11-05,12.723,12.751,12.719,12.732,46990,0
2014-11-06,12.676,12.692,12.662,12.662,70384,0
2014-11-07,12.629,12.662,12.621,12.654,51915,0
2014-11-10,12.629,12.645,12.599,12.645,53067,0
2014-11-11,12.606,12.709,12.593,12.709,58855,0
2014-11-12,12.606,12.751,12.606,12.723,73160,0
2014-11-13,12.701,12.768,12.692,12.768,81650,0
2014-11-14,12.768,12.785,12.719,12.761,85677,0
2014-11-17,12.723,12.723,12.676,12.676,59831,0
2014-11-18,12.708,12.751,12.675,12.675,185080,0
2014-11-19,12.675,12.683,12.611,12.668,89686,0
2014-11-20,12.66,12.76,12.66,12.722,125902,0
2014-11-21,12.737,12.824,12.7,12.767,164310,0
2014-11-24,12.767,12.833,12.737,12.794,136673,0
2014-11-25,12.81,12.824,12.722,12.751,102569,0
2014-11-26,12.737,12.751,12.69,12.722,44311,0
2014-11-28,12.675,12.751,12.675,12.751,30186,0
2014-12-01,12.737,12.737,12.683,12.69,55428,0
2014-12-02,12.675,12.717,12.668,12.708,42408,0
2014-12-03,12.668,12.73,12.668,12.683,41838,0
2014-12-04,12.653,12.675,12.603,12.635,71090,0
2014-12-05,12.603,12.668,12.486,12.567,104754,0
2014-12-08,12.534,12.55,12.459,12.459,100739,0
2014-12-09,12.402,12.442,12.402,12.423,87509,0
2014-12-10,12.374,12.423,12.293,12.302,140017,0
2014-12-11,12.302,12.355,12.285,12.285,122129,0
2014-12-12,12.213,12.243,12.102,12.126,110634,0
2014-12-15,12.144,12.144,12.074,12.094,109231,0
2014-12-16,12.011,12.034,11.941,11.955,167811,0
2014-12-17,11.933,12.118,11.916,12.118,363613,0
2014-12-18,12.135,12.226,12.135,12.16,205071,0
2014-12-19,12.183,12.242,12.183,12.183,160020,0
2014-12-22,12.183,12.199,12.057,12.116,102731,0
2014-12-23,12.133,12.234,12.1,12.199,120578,0
2014-12-24,12.167,12.199,12.151,12.19,47556,0
2014-12-26,12.167,12.242,12.133,12.242,128306,0
2014-12-29,12.199,12.226,12.176,12.19,93523,0
2014-12-30,12.176,12.183,12.091,12.142,195276,0
2014-12-31,12.1,12.234,12.091,12.226,138827,0
2015-01-02,12.199,12.367,12.199,12.301,88632,0
2015-01-05,12.301,12.301,12.176,12.276,73180,0
2015-01-06,12.251,12.285,12.199,12.234,57008,0
2015-01-07,12.276,12.367,12.258,12.362,158391,0
2015-01-08,12.362,12.465,12.362,12.465,107726,0
2015-01-09,12.495,12.495,12.442,12.473,96187,0
2015-01-12,12.465,12.495,12.432,12.432,47041,0
2015-01-13,12.459,12.473,12.417,12.459,26975,0
2015-01-14,12.417,12.417,12.367,12.417,48795,0
2015-01-15,12.442,12.442,12.355,12.362,53693,0
2015-01-16,12.331,12.383,12.316,12.383,25733,0
2015-01-20,12.402,12.411,12.316,12.338,34944,0
2015-01-21,12.353,12.381,12.336,12.373,36737,0
2015-01-22,12.417,12.417,12.308,12.366,132004,0
2015-01-23,12.344,12.45,12.344,12.417,142162,0
2015-01-26,12.381,12.417,12.323,12.373,102834,0
2015-01-27,12.308,12.366,12.308,12.329,42292,0
2015-01-28,12.329,12.353,12.283,12.308,32846,0
2015-01-29,12.264,12.283,12.187,12.24,122899,0
2015-01-30,12.223,12.248,12.21,12.215,58140,0
2015-02-02,12.248,12.283,12.215,12.283,62314,0
2015-02-03,12.308,12.329,12.264,12.329,89607,0
2015-02-04,12.283,12.336,12.283,12.3,67156,0
2015-02-05,12.308,12.344,12.291,12.323,43128,0
2015-02-06,12.344,12.344,12.291,12.291,71179,0
2015-02-09,12.291,12.366,12.291,12.291,92970,0
2015-02-10,12.314,12.336,12.308,12.336,46572,0
2015-02-11,12.323,12.366,12.323,12.36,82038,0
2015-02-12,12.401,12.41,12.366,12.401,50150,0
2015-02-13,12.401,12.458,12.381,12.45,50009,0
2015-02-17,12.458,12.458,12.417,12.431,86395,0
2015-02-18,12.462,12.462,12.408,12.43,54283,0
2015-02-19,12.389,12.462,12.389,12.439,46216,0
2015-02-20,12.416,12.509,12.416,12.509,61524,0
2015-02-23,12.509,12.592,12.493,12.583,130279,0
2015-02-24,12.592,12.733,12.592,12.71,84793,0
2015-02-25,12.71,12.838,12.71,12.829,119583,0
2015-02-26,12.79,12.822,12.739,12.808,57839,0
2015-02-27,12.799,12.808,12.772,12.808,31132,0
2015-03-02,12.808,12.838,12.772,12.781,28344,0
2015-03-03,12.781,12.781,12.645,12.693,44151,0
2015-03-04,12.71,12.772,12.693,12.733,39256,0
2015-03-05,12.739,12.799,12.724,12.724,43894,0
2015-03-06,12.724,12.755,12.677,12.72,157527,0
2015-03-09,12.693,12.814,12.693,12.772,90301,0
2015-03-10,12.724,12.814,12.724,12.755,93060,0
2015-03-11,12.739,12.808,12.71,12.71,47538,0
2015-03-12,12.739,12.772,12.693,12.733,34616,0
2015-03-13,12.746,12.79,12.724,12.79,31733,0
2015-03-16,12.772,12.829,12.772,12.822,35993,0
2015-03-17,12.772,12.851,12.755,12.755,70111,0
2015-03-18,12.746,12.755,12.693,12.755,45025,0
2015-03-19,12.755,12.814,12.702,12.739,35748,0
2015-03-20,12.828,12.844,12.763,12.822,106555,0
2015-03-23,12.806,12.924,12.788,12.924,97226,0
2015-03-24,12.876,12.933,12.876,12.916,63073,0
2015-03-25,12.965,12.965,12.899,12.907,62204,0
2015-03-26,12.916,12.959,12.89,12.933,57962,0
2015-03-27,12.907,12.942,12.907,12.916,30040,0
2015-03-30,12.916,12.972,12.907,12.952,87506,0
2015-03-31,12.916,12.952,12.907,12.952,135993,0
2015-04-01,12.972,12.972,12.916,12.924,44999,0
2015-04-02,12.924,12.952,12.899,12.942,54597,0
2015-04-06,12.952,12.972,12.924,12.965,32907,0
2015-04-07,12.933,13.011,12.924,12.978,38287,0
2015-04-08,12.972,13.019,12.952,12.978,67061,0
2015-04-09,12.978,13.06,12.978,12.998,47370,0
2015-04-10,13.019,13.053,13.003,13.053,17827,0
2015-04-13,13.026,13.084,12.998,13.084,37519,0
2015-04-14,13.044,13.084,13.035,13.084,25051,0
2015-04-15,13.068,13.119,13.053,13.119,41767,0
2015-04-16,13.068,13.11,13.068,13.084,32304,0
2015-04-17,13.06,13.11,13.06,13.084,15207,0
2015-04-20,13.084,13.128,13.053,13.102,47710,0
2015-04-21,13.139,13.171,13.126,13.171,29652,0
2015-04-22,13.131,13.21,13.131,13.21,29385,0
2015-04-23,13.171,13.219,13.171,13.21,41383,0
2015-04-24,13.187,13.227,13.162,13.194,57741,0
2015-04-27,13.178,13.187,13.117,13.126,32463,0
2015-04-28,13.126,13.162,13.126,13.147,47580,0
2015-04-29,13.075,13.178,13.058,13.131,55756,0
2015-04-30,13.109,13.139,13.09,13.126,41383,0
2015-05-01,13.171,13.171,13.09,13.1,72730,0
2015-05-04,13.1,13.139,13.1,13.1,80539,0
2015-05-05,13.075,13.1,12.995,13.082,72482,0
2015-05-06,13.051,13.1,13.033,13.082,28617,0
2015-05-07,13.051,13.1,13.018,13.082,40018,0
2015-05-08,13.09,13.109,13.058,13.075,41383,0
2015-05-11,13.075,13.082,13.024,13.024,62699,0
2015-05-12,12.958,13.043,12.939,13.043,79148,0
2015-05-13,12.985,13.008,12.939,13.002,51791,0
2015-05-14,12.621,13.075,12.621,13.058,31722,0
2015-05-15,13.051,13.117,13.024,13.082,28685,0
2015-05-18,13.1,13.117,13.051,13.066,45322,0
2015-05-19,13.073,13.098,13.049,13.073,58497,0
2015-05-20,13.089,13.156,13.073,13.098,23027,0
2015-05-21,13.124,13.178,13.124,13.178,19951,0
2015-05-22,13.156,13.156,13.08,13.08,27833,0
2015-05-26,13.098,13.115,13.016,13.041,53471,0
2015-05-27,13.049,13.089,13.049,13.089,35468,0
2015-05-28,13.056,13.08,13.041,13.056,32469,0
2015-05-29,13.041,13.064,12.968,12.982,56403,0
2015-06-01,13.031,13.049,13.016,13.031,22265,0
2015-06-02,13.016,13.178,13.007,13.138,41561,0
2015-06-03,13.108,13.13,13.098,13.13,16996,0
2015-06-04,13.13,13.13,13.016,13.023,34731,0
2015-06-05,13.016,13.023,12.892,12.96,52217,0
2015-06-08,13,13.007,12.861,12.911,83251,0
2015-06-09,12.911,12.936,12.892,12.911,47648,0
2015-06-10,12.892,13.007,12.892,12.96,38229,0
2015-06-11,12.96,12.982,12.946,12.968,31156,0
2015-06-12,12.936,12.96,12.936,12.946,43226,0
2015-06-15,12.936,12.946,12.877,12.911,20445,0
2015-06-16,12.892,12.892,12.808,12.83,72658,0
2015-06-17,12.83,12.846,12.79,12.822,41995,0
2015-06-18,12.83,12.852,12.772,12.815,91012,0
2015-06-19,12.806,12.876,12.806,12.876,24109,0
2015-06-22,12.927,12.927,12.859,12.882,33654,0
2015-06-23,12.91,12.927,12.837,12.844,45670,0
2015-06-24,12.844,12.876,12.837,12.851,39778,0
2015-06-25,12.869,12.876,12.822,12.851,50668,0
2015-06-26,12.837,12.859,12.542,12.64,105251,0
2015-06-29,12.614,12.614,12.551,12.584,45530,0
2015-06-30,12.614,12.859,12.558,12.657,51887,0
2015-07-01,12.721,12.752,12.689,12.752,48584,0
2015-07-02,12.729,12.78,12.729,12.78,19706,0
2015-07-06,12.78,12.828,12.737,12.828,38674,0
2015-07-07,12.788,12.828,12.743,12.828,30722,0
2015-07-08,12.762,12.806,12.737,12.752,52996,0
2015-07-09,12.78,12.797,12.752,12.78,50790,0
2015-07-10,12.77,12.797,12.762,12.77,28638,0
2015-07-13,12.788,12.788,12.715,12.743,36472,0
2015-07-14,12.743,12.77,12.721,12.77,39979,0
2015-07-15,12.788,12.822,12.743,12.788,58959,0
2015-07-16,12.828,12.851,12.797,12.851,51278,0
2015-07-17,12.837,12.851,12.752,12.752,60459,0
2015-07-20,12.77,12.77,12.64,12.649,75759,0
2015-07-21,12.623,12.657,12.542,12.657,98033,0
2015-07-22,12.688,12.688,12.656,12.68,22499,0
2015-07-23,12.664,12.696,12.621,12.656,44023,0
2015-07-24,12.639,12.67,12.581,12.59,37823,0
2015-07-27,12.581,12.59,12.499,12.54,50592,0
2015-07-28,12.522,12.565,12.522,12.556,32591,0
2015-07-29,12.515,12.612,12.515,12.604,20187,0
2015-07-30,12.598,12.664,12.59,12.59,45241,0
2015-07-31,12.598,12.639,12.59,12.59,18729,0
2015-08-03,12.639,12.664,12.565,12.664,69563,0
2015-08-04,12.63,12.705,12.63,12.688,25297,0
2015-08-05,12.68,12.72,12.639,12.656,41348,0
2015-08-06,12.67,12.67,12.59,12.63,72267,0
2015-08-07,12.612,12.67,12.466,12.466,55823,0
2015-08-10,12.481,12.522,12.459,12.459,59105,0
2015-08-11,12.459,12.481,12.451,12.466,48906,0
2015-08-12,12.432,12.466,12.381,12.442,45241,0
2015-08-13,12.417,12.432,12.401,12.417,17511,0
2015-08-14,12.401,12.442,12.373,12.373,49984,0
2015-08-17,12.342,12.381,12.295,12.334,41348,0
2015-08-18,12.334,12.342,12.267,12.295,48526,0
2015-08-19,12.277,12.319,12.196,12.243,60689,0
2015-08-20,12.241,12.257,12.169,12.185,33225,0
2015-08-21,12.169,12.177,12.044,12.09,50866,0
2015-08-24,11.786,11.954,11.721,11.777,71643,0
2015-08-25,11.958,12.052,11.812,11.834,79134,0
2015-08-26,11.936,12.028,11.88,12.028,42648,0
2015-08-27,12.036,12.084,12.011,12.069,42887,0
2015-08-28,12.069,12.1,12.02,12.06,40231,0
2015-08-31,12.069,12.069,11.985,12.003,38781,0
2015-09-01,11.958,12.003,11.91,12.003,48564,0
2015-09-02,12.011,12.069,12.011,12.069,35156,0
2015-09-03,12.044,12.09,12.028,12.06,41680,0
2015-09-04,12.02,12.09,12.011,12.028,51100,0
2015-09-08,12.044,12.084,12.044,12.06,31896,0
2015-09-09,12.052,12.084,11.976,12.011,31896,0
2015-09-10,12.036,12.109,12.011,12.09,30704,0
2015-09-11,12.09,12.09,12.06,12.069,11598,0
2015-09-14,12.077,12.084,12.044,12.06,33947,0
2015-09-15,12.06,12.077,12.028,12.06,33101,0
2015-09-16,12.06,12.09,12.044,12.09,28632,0
2015-09-17,12.069,12.151,12.044,12.151,33365,0
2015-09-18,12.084,12.169,12.084,12.143,24042,0
2015-09-21,12.168,12.168,12.083,12.115,37682,0
2015-09-22,12.018,12.088,12.018,12.088,25680,0
2015-09-23,12.088,12.132,12.075,12.107,32760,0
2015-09-24,12.049,12.066,11.991,12.058,33631,0
2015-09-25,12.066,12.141,12.058,12.132,41765,0
2015-09-28,12.107,12.115,12.009,12.009,44345,0
2015-09-29,11.982,12.009,11.85,11.883,56642,0
2015-09-30,11.883,11.906,11.815,11.876,52683,0
2015-10-01,11.876,11.883,11.758,11.799,56164,0
2015-10-02,11.726,11.765,11.7,11.765,19560,0
2015-10-05,11.758,11.824,11.75,11.824,35873,0
2015-10-06,11.815,11.859,11.765,11.791,31562,0
2015-10-07,11.799,11.891,11.799,11.869,19923,0
2015-10-08,11.891,12.066,11.876,12.066,60122,0
2015-10-09,12.083,12.132,12.058,12.132,40322,0
2015-10-12,12.088,12.088,11.973,12.049,49985,0
2015-10-13,11.991,12.009,11.883,11.952,31562,0
2015-10-14,11.915,11.952,11.899,11.915,21121,0
2015-10-15,11.891,11.906,11.831,11.906,47641,0
2015-10-16,11.869,11.982,11.859,11.982,42840,0
2015-10-19,11.964,12.009,11.952,11.991,32223,0
2015-10-20,11.964,11.964,11.807,11.876,76167,0
2015-10-21,11.857,11.882,11.823,11.823,67219,0
2015-10-22,11.882,11.941,11.867,11.882,48866,0
2015-10-23,11.897,11.951,11.897,11.913,32656,0
2015-10-26,11.889,11.941,11.875,11.875,48149,0
2015-10-27,11.823,11.897,11.823,11.882,33133,0
2015-10-28,11.882,11.913,11.857,11.889,44455,0
2015-10-29,11.889,11.905,11.813,11.838,60663,0
2015-10-30,11.83,11.882,11.83,11.867,47197,0
2015-11-02,11.882,11.941,11.867,11.941,54973,0
2015-11-03,11.889,11.913,11.813,11.897,102972,0
2015-11-04,11.897,11.905,11.848,11.905,39579,0
2015-11-05,11.913,11.951,11.867,11.951,95107,0
2015-11-06,11.905,11.905,11.823,11.875,72461,0
2015-11-09,11.848,11.857,11.755,11.788,64201,0
2015-11-10,11.733,11.771,11.714,11.714,55297,0
2015-11-11,11.697,11.748,11.662,11.678,56253,0
2015-11-12,11.638,11.723,11.638,11.678,69483,0
2015-11-13,11.638,11.654,11.596,11.614,38853,0
2015-11-16,11.586,11.646,11.586,11.638,58879,0
2015-11-17,11.638,11.638,11.563,11.596,60188,0
2015-11-18,11.603,11.603,11.526,11.561,69817,0
2015-11-19,11.561,11.561,11.484,11.507,69347,0
2015-11-20,11.507,11.507,11.475,11.5,68279,0
2015-11-23,11.492,11.492,11.458,11.475,80233,0
2015-11-24,11.475,11.507,11.427,11.507,80608,0
2015-11-25,11.492,11.579,11.458,11.552,51833,0
2015-11-27,11.552,11.561,11.458,11.536,29821,0
2015-11-30,11.561,11.57,11.492,11.536,58693,0
2015-12-01,11.561,11.57,11.484,11.526,113173,0
2015-12-02,11.507,11.517,11.467,11.507,52482,0
2015-12-03,11.536,11.536,11.427,11.467,78447,0
2015-12-04,11.475,11.5,11.427,11.458,85909,0
2015-12-07,11.427,11.442,11.266,11.292,113840,0
2015-12-08,11.248,11.324,11.248,11.317,102414,0
2015-12-09,11.364,11.364,11.257,11.274,113602,0
2015-12-10,11.308,11.308,11.211,11.239,89342,0
2015-12-11,11.179,11.179,10.986,11.085,196559,0
2015-12-14,11.038,11.06,10.849,10.893,136817,0
2015-12-15,10.902,11.06,10.902,11.06,193241,0
2015-12-16,11.052,11.188,11.011,11.188,188512,0
2015-12-17,11.204,11.266,11.139,11.266,91236,0
2015-12-18,11.324,11.324,11.204,11.219,119873,0
2015-12-21,11.282,11.316,11.202,11.227,79873,0
2015-12-22,11.227,11.331,11.227,11.307,67434,0
2015-12-23,11.299,11.734,11.299,11.613,266757,0
2015-12-24,11.689,11.707,11.458,11.579,158260,0
2015-12-28,11.586,11.586,11.466,11.492,69534,0
2015-12-29,11.525,11.627,11.44,11.579,73873,0
2015-12-30,11.612,11.689,11.501,11.535,152625,0
2015-12-31,11.49,11.654,11.48,11.561,104820,0
2016-01-04,11.525,11.57,11.389,11.57,54371,0
2016-01-05,11.603,11.603,11.457,11.499,53797,0
2016-01-06,11.473,11.586,11.432,11.57,68668,0
2016-01-07,11.506,11.57,11.449,11.535,107300,0
2016-01-08,11.506,11.62,11.457,11.62,20639,0
2016-01-11,11.586,11.586,11.49,11.49,79669,0
2016-01-12,11.473,11.516,11.329,11.389,64220,0
2016-01-13,11.389,11.389,11.191,11.335,112822,0
2016-01-14,11.261,11.261,11.087,11.168,107167,0
2016-01-15,11.106,11.106,10.822,10.916,78394,0
2016-01-19,10.958,10.958,10.841,10.873,179929,0
2016-01-20,10.832,10.832,10.505,10.719,222848,0
2016-01-21,10.841,10.986,10.616,10.797,276741,0
2016-01-22,10.832,10.916,10.709,10.883,79969,0
2016-01-25,10.892,10.9,10.719,10.745,42660,0
2016-01-26,10.797,10.822,10.728,10.812,64397,0
2016-01-27,10.812,10.856,10.719,10.849,35242,0
2016-01-28,10.865,10.996,10.78,10.986,154390,0
2016-01-29,11.038,11.038,10.892,10.996,62066,0
2016-02-01,11.003,11.003,10.926,10.977,47383,0
2016-02-02,10.942,10.958,10.856,10.958,43720,0
2016-02-03,10.958,11.003,10.865,10.926,44213,0
2016-02-04,10.926,10.941,10.849,10.916,35489,0
2016-02-05,10.916,10.916,10.753,10.849,60383,0
2016-02-08,10.849,10.856,10.719,10.737,40018,0
2016-02-09,10.634,10.67,10.566,10.643,36977,0
2016-02-10,10.634,10.669,10.496,10.548,93423,0
2016-02-11,10.496,10.616,10.428,10.548,57587,0
2016-02-12,10.669,10.669,10.441,10.522,75274,0
2016-02-16,10.532,10.556,10.42,10.556,106776,0
2016-02-17,10.625,10.643,10.582,10.625,95249,0
2016-02-18,10.693,10.708,10.656,10.684,109940,0
2016-02-19,10.641,10.698,10.623,10.684,124273,0
2016-02-22,10.779,10.779,10.658,10.736,72451,0
2016-02-23,10.771,10.789,10.718,10.744,38971,0
2016-02-24,10.797,10.797,10.641,10.779,212432,0
2016-02-25,10.779,10.779,10.744,10.762,34688,0
2016-02-26,10.789,10.841,10.752,10.771,36105,0
2016-02-29,10.762,10.812,10.708,10.752,46667,0
2016-03-01,10.865,10.865,10.762,10.771,108516,0
2016-03-02,10.804,10.804,10.727,10.797,71553,0
2016-03-03,10.804,11.021,10.762,10.987,208615,0
2016-03-04,11.03,11.272,11.004,11.246,202463,0
2016-03-07,11.237,11.237,11.153,11.193,69617,0
2016-03-08,11.193,11.237,11.153,11.185,87530,0
2016-03-09,11.185,11.255,11.153,11.193,57549,0
2016-03-10,11.185,11.255,11.185,11.217,24507,0
2016-03-11,11.299,11.394,11.299,11.394,33981,0
2016-03-14,11.394,11.471,11.355,11.445,32680,0
2016-03-15,11.411,11.567,11.411,11.558,64445,0
2016-03-16,11.576,11.791,11.576,11.732,67659,0
2016-03-17,11.755,11.799,11.677,11.677,46404,0
2016-03-18,11.732,11.771,11.677,11.705,33843,0
2016-03-21,11.72,11.761,11.658,11.685,58033,0
2016-03-22,11.711,11.754,11.685,11.694,55659,0
2016-03-23,11.631,11.798,11.631,11.746,125084,0
2016-03-24,11.703,11.73,11.631,11.711,52322,0
2016-03-28,11.711,11.711,11.65,11.685,39771,0
2016-03-29,11.694,11.734,11.658,11.711,28297,0
2016-03-30,11.762,11.771,11.72,11.754,70880,0
2016-03-31,11.798,11.878,11.798,11.84,49498,0
2016-04-01,11.86,11.86,11.798,11.798,33113,0
2016-04-04,11.824,11.824,11.703,11.746,26877,0
2016-04-05,11.703,11.78,11.694,11.746,56430,0
2016-04-06,11.798,11.87,11.797,11.86,24353,0
2016-04-07,11.87,11.878,11.831,11.85,65273,0
2016-04-08,11.86,11.87,11.806,11.87,56208,0
2016-04-11,11.885,11.885,11.762,11.86,71090,0
2016-04-12,11.85,11.894,11.771,11.86,75456,0
2016-04-13,11.831,11.919,11.831,11.919,68231,0
2016-04-14,11.878,11.902,11.831,11.87,78467,0
2016-04-15,11.824,11.84,11.79,11.815,55422,0
2016-04-18,11.815,11.97,11.764,11.97,67468,0
2016-04-19,12.034,12.148,11.989,12.018,20706,0
2016-04-20,12.016,12.058,12.006,12.048,42753,0
2016-04-21,12.006,12.11,11.997,12.066,86056,0
2016-04-22,12.091,12.091,12.025,12.048,33789,0
2016-04-25,12.058,12.066,12.006,12.066,42014,0
2016-04-26,12.048,12.155,12.048,12.147,46388,0
2016-04-27,12.147,12.231,12.147,12.222,53277,0
2016-04-28,12.222,12.445,12.199,12.295,94069,0
2016-04-29,12.305,12.305,12.233,12.286,36225,0
2016-05-02,12.346,12.356,12.277,12.322,38260,0
2016-05-03,12.339,12.339,12.181,12.208,29062,0
2016-05-04,12.199,12.339,12.199,12.339,21502,0
2016-05-05,12.314,12.425,12.305,12.38,118620,0
2016-05-06,12.39,12.39,12.222,12.322,66444,0
2016-05-09,12.286,12.365,12.231,12.267,47902,0
2016-05-10,12.267,12.322,12.241,12.314,118629,0
2016-05-11,12.33,12.365,12.295,12.295,60127,0
2016-05-12,12.372,12.454,12.339,12.454,102315,0
2016-05-13,12.417,12.549,12.4,12.521,19652,0
2016-05-16,12.497,12.619,12.445,12.54,73779,0
2016-05-17,12.567,12.749,12.487,12.553,89486,0
2016-05-18,12.557,12.584,12.497,12.531,42021,0
2016-05-19,12.547,12.644,12.503,12.592,101243,0
2016-05-20,12.663,12.767,12.583,12.724,36071,0
2016-05-23,12.654,12.758,12.654,12.734,127328,0
2016-05-24,12.707,12.734,12.565,12.627,93526,0
2016-05-25,12.618,12.777,12.618,12.734,82367,0
2016-05-26,12.777,12.857,12.715,12.777,103079,0
2016-05-27,12.838,12.838,12.724,12.734,38772,0
2016-05-31,12.838,12.847,12.758,12.777,48868,0
2016-06-01,12.829,12.972,12.767,12.874,56809,0
2016-06-02,12.814,12.956,12.74,12.777,104537,0
2016-06-03,12.829,12.857,12.796,12.847,25753,0
2016-06-06,12.857,13.087,12.857,13.006,107460,0
2016-06-07,13.022,13.172,13.022,13.138,54529,0
2016-06-08,13.087,13.191,13.087,13.181,79968,0
2016-06-09,13.13,13.158,12.989,13.049,43548,0
2016-06-10,12.999,13.158,12.946,13.031,64337,0
2016-06-13,13.058,13.105,12.964,12.979,36301,0
2016-06-14,13.015,13.015,12.814,12.857,117097,0
2016-06-15,12.946,13.002,12.857,12.936,38438,0
2016-06-16,12.936,12.946,12.838,12.874,98038,0
2016-06-17,12.936,13.095,12.829,12.847,38944,0
2016-06-20,12.972,12.972,12.804,12.804,66448,0
2016-06-21,12.88,12.925,12.794,12.88,78643,0
2016-06-22,12.889,13.049,12.836,12.889,78805,0
2016-06-23,12.998,13.049,12.827,12.889,156590,0
2016-06-24,12.686,12.873,12.669,12.747,87185,0
2016-06-27,12.803,12.803,12.481,12.553,62740,0
2016-06-28,12.615,12.721,12.57,12.66,79305,0
2016-06-29,12.686,12.775,12.686,12.766,93957,0
2016-06-30,12.756,12.846,12.739,12.846,46221,0
2016-07-01,12.925,12.925,12.846,12.846,82839,0
2016-07-05,12.846,12.898,12.747,12.836,122081,0
2016-07-06,12.836,12.978,12.766,12.945,114515,0
2016-07-07,13.049,13.13,13.008,13.124,172741,0
2016-07-08,13.237,13.237,13.041,13.173,117873,0
2016-07-11,13.164,13.237,13.139,13.139,59444,0
2016-07-12,13.284,13.307,13.216,13.275,50433,0
2016-07-13,13.209,13.284,13.158,13.182,76995,0
2016-07-14,13.316,13.316,13.067,13.149,73972,0
2016-07-15,13.173,13.173,13.068,13.158,55149,0
2016-07-18,13.124,13.316,13.124,13.192,72494,0
2016-07-19,13.227,13.237,13.139,13.158,60108,0
2016-07-20,13.157,13.291,13.065,13.291,26965,0
2016-07-21,13.332,13.426,13.332,13.398,62901,0
2016-07-22,13.398,13.398,13.274,13.341,32644,0
2016-07-25,13.324,13.378,13.226,13.283,48768,0
2016-07-26,13.265,13.378,13.247,13.306,61619,0
2016-07-27,13.369,13.426,13.291,13.315,56162,0
2016-07-28,13.378,13.458,13.291,13.351,108048,0
2016-07-29,13.359,13.467,13.358,13.418,38700,0
2016-08-01,13.458,13.458,13.351,13.378,61533,0
2016-08-02,13.359,13.378,13.226,13.265,48407,0
2016-08-03,13.283,13.378,13.283,13.378,28820,0
2016-08-04,13.467,13.467,13.408,13.408,54856,0
2016-08-05,13.408,13.458,13.408,13.435,31815,0
2016-08-08,13.435,13.484,13.426,13.435,42590,0
2016-08-09,13.426,13.512,13.426,13.426,39514,0
2016-08-10,13.458,13.458,13.369,13.369,33128,0
2016-08-11,13.408,13.45,13.398,13.418,50083,0
2016-08-12,13.45,13.512,13.426,13.458,29707,0
2016-08-15,13.503,13.541,13.458,13.521,43778,0
2016-08-16,13.521,13.55,13.444,13.531,46236,0
2016-08-17,13.56,13.579,13.426,13.579,36979,0
2016-08-18,13.579,13.601,13.55,13.594,32236,0
2016-08-19,13.594,13.594,13.521,13.541,53650,0
2016-08-22,13.558,13.577,13.519,13.519,32579,0
2016-08-23,13.619,13.643,13.577,13.619,34834,0
2016-08-24,13.601,13.72,13.548,13.692,80246,0
2016-08-25,13.702,13.736,13.654,13.728,49555,0
2016-08-26,13.756,13.761,13.635,13.635,34331,0
2016-08-29,13.712,13.79,13.619,13.672,65575,0
2016-08-30,13.672,13.712,13.529,13.619,76315,0
2016-08-31,13.619,13.619,13.529,13.585,52584,0
2016-09-01,13.654,13.682,13.558,13.654,57501,0
2016-09-02,13.72,13.72,13.632,13.664,45096,0
2016-09-06,13.728,13.746,13.619,13.619,34926,0
2016-09-07,13.664,13.746,13.619,13.736,38023,0
2016-09-08,13.746,13.889,13.692,13.817,100904,0
2016-09-09,13.746,13.836,13.548,13.592,72683,0
2016-09-12,13.609,13.623,13.539,13.577,35148,0
2016-09-13,13.558,13.558,13.415,13.456,38140,0
2016-09-14,13.539,13.585,13.46,13.585,30103,0
2016-09-15,13.645,13.702,13.609,13.672,67247,0
2016-09-16,13.712,13.756,13.609,13.712,48344,0
2016-09-19,13.817,13.817,13.585,13.664,58260,0
2016-09-20,13.672,13.736,13.635,13.645,55924,0
2016-09-21,13.69,13.761,13.69,13.761,16788,0
2016-09-22,13.797,13.806,13.71,13.806,70226,0
2016-09-23,13.806,13.925,13.754,13.88,45156,0
2016-09-26,13.835,13.904,13.835,13.889,43472,0
2016-09-27,13.899,13.97,13.887,13.97,30496,0
2016-09-28,14.016,14.025,13.951,13.999,62818,0
2016-09-29,13.98,14.035,13.935,13.951,50326,0
2016-09-30,14.016,14.097,13.951,14.08,53619,0
2016-10-03,14.125,14.125,13.935,14.053,75545,0
2016-10-04,14.071,14.071,13.925,13.951,70174,0
2016-10-05,14.016,14.044,13.952,14.025,69896,0
2016-10-06,13.999,14.035,13.9,13.944,68769,0
2016-10-07,13.909,13.961,13.909,13.935,48195,0
2016-10-10,13.961,13.975,13.935,13.951,66637,0
2016-10-11,13.951,13.961,13.916,13.935,48952,0
2016-10-12,13.989,13.989,13.889,13.909,34588,0
2016-10-13,13.899,13.899,13.826,13.872,67332,0
2016-10-14,13.925,13.935,13.816,13.864,73602,0
2016-10-17,13.844,13.909,13.7,13.826,81587,0
2016-10-18,13.872,13.944,13.826,13.889,38344,0
2016-10-19,13.925,13.961,13.909,13.944,50619,0
2016-10-20,13.879,13.978,13.778,13.879,41851,0
2016-10-21,13.87,13.978,13.823,13.923,44149,0
2016-10-24,13.997,14.052,13.992,14.024,40591,0
2016-10-25,14.043,14.316,13.982,14.142,166770,0
2016-10-26,14.208,14.211,14.142,14.17,79880,0
2016-10-27,14.289,14.289,14.024,14.024,59583,0
2016-10-28,14.133,14.133,14.015,14.114,67186,0
2016-10-31,14.17,14.17,14.015,14.052,53452,0
2016-11-01,14.142,14.151,13.923,13.942,74272,0
2016-11-02,13.987,13.987,13.696,13.733,46109,0
2016-11-03,13.794,13.832,13.696,13.706,34422,0
2016-11-04,13.794,13.794,13.696,13.742,29403,0
2016-11-07,13.851,13.861,13.768,13.768,21272,0
2016-11-08,13.813,13.851,13.759,13.851,62582,0
2016-11-09,13.794,13.803,13.56,13.752,21073,0
2016-11-10,13.759,13.778,13.55,13.587,63076,0
2016-11-11,13.376,13.803,13.376,13.768,67694,0
2016-11-14,13.823,13.861,13.649,13.658,131631,0
2016-11-15,13.686,13.861,13.686,13.813,99171,0
2016-11-16,13.851,13.879,13.742,13.794,139241,0
2016-11-17,13.861,13.861,13.792,13.794,52945,0
2016-11-18,13.906,13.977,13.849,13.869,69456,0
2016-11-21,13.977,13.996,13.914,13.922,51777,0
2016-11-22,14.024,14.024,13.949,13.996,101331,0
2016-11-23,14.043,14.142,13.981,14.062,65317,0
2016-11-25,14.142,14.286,14.142,14.262,49106,0
2016-11-28,14.374,14.399,14.217,14.235,104177,0
2016-11-29,14.28,14.298,14.062,14.07,148653,0
2016-11-30,14.18,14.18,13.977,14.052,144546,0
2016-12-01,14.096,14.124,14.062,14.07,115988,0
2016-12-02,14.142,14.171,14.055,14.106,73984,0
2016-12-05,14.217,14.217,14.108,14.114,72864,0
2016-12-06,14.217,14.217,14.114,14.152,92704,0
2016-12-07,14.18,14.262,14.18,14.253,93363,0
2016-12-08,14.28,14.327,14.235,14.271,115712,0
2016-12-09,14.298,14.374,14.28,14.327,99217,0
2016-12-12,14.39,14.483,14.372,14.419,93587,0
2016-12-13,14.39,14.483,14.337,14.345,98289,0
2016-12-14,14.308,14.464,14.28,14.28,105826,0
2016-12-15,14.318,14.364,14.29,14.345,221458,0
2016-12-16,14.473,14.502,14.374,14.483,121984,0
2016-12-19,14.511,14.547,14.455,14.464,124083,0
2016-12-20,14.546,14.657,14.537,14.583,66497,0
2016-12-21,14.657,14.657,14.509,14.592,117781,0
2016-12-22,14.657,14.74,14.629,14.74,126104,0
2016-12-23,14.776,14.776,14.721,14.731,60659,0
2016-12-27,14.786,14.917,14.786,14.859,125981,0
2016-12-28,14.979,15.074,14.838,14.941,97914,0
2016-12-29,15.083,15.244,14.922,15.14,225732,0
2016-12-30,15.244,15.244,15.016,15.046,313516,0
2017-01-03,15.065,15.14,14.989,14.989,131646,0
2017-01-04,15.13,15.13,14.895,14.922,142158,0
2017-01-05,14.922,14.94,14.799,14.828,116512,0
2017-01-06,14.914,14.96,14.85,14.865,125159,0
2017-01-09,14.979,14.979,14.865,14.875,74689,0
2017-01-10,14.96,15.002,14.914,14.979,62407,0
2017-01-11,15.101,15.111,15.004,15.007,98370,0
2017-01-12,15.055,15.187,14.969,14.999,81675,0
2017-01-13,14.979,15.092,14.965,15.092,116153,0
2017-01-17,15.12,15.187,15.046,15.12,117018,0
2017-01-18,15.168,15.216,15.111,15.158,122976,0
2017-01-19,15.197,15.235,15.092,15.15,83823,0
2017-01-20,15.225,15.225,15.036,15.083,56540,0
2017-01-23,15.187,15.197,15.074,15.12,90152,0
2017-01-24,15.197,15.197,15.083,15.15,92640,0
2017-01-25,15.187,15.252,15.092,15.111,153054,0
2017-01-26,15.158,15.187,15.12,15.15,154891,0
2017-01-27,15.225,15.225,15.13,15.14,72997,0
2017-01-30,15.158,15.207,15.12,15.168,99794,0
2017-01-31,15.207,15.235,15.159,15.216,147080,0
2017-02-01,15.252,15.262,15.235,15.244,165705,0
2017-02-02,15.291,15.291,15.225,15.252,57009,0
2017-02-03,15.31,15.319,15.216,15.235,117245,0
2017-02-06,15.281,15.281,15.158,15.207,57592,0
2017-02-07,15.225,15.271,15.18,15.252,69754,0
2017-02-08,15.244,15.301,15.21,15.301,79040,0
2017-02-09,15.319,15.404,15.291,15.368,65498,0
2017-02-10,15.48,15.547,15.442,15.509,142064,0
2017-02-13,15.613,15.613,15.413,15.519,79232,0
2017-02-14,15.547,15.547,15.432,15.499,97858,0
2017-02-15,15.499,15.52,15.432,15.489,80940,0
2017-02-16,15.577,15.577,15.378,15.425,95631,0
2017-02-17,15.455,15.455,15.321,15.378,71154,0
2017-02-21,15.435,15.483,15.36,15.445,75543,0
2017-02-22,15.464,15.502,15.425,15.483,40506,0
2017-02-23,15.568,15.607,15.502,15.607,102297,0
2017-02-24,15.597,15.644,15.54,15.568,44856,0
2017-02-27,15.616,15.616,15.558,15.568,43628,0
2017-02-28,15.568,15.616,15.549,15.616,29632,0
2017-03-01,15.673,15.673,15.549,15.558,112200,0
2017-03-02,15.577,15.635,15.558,15.568,46296,0
2017-03-03,15.645,15.654,15.577,15.635,31519,0
2017-03-06,15.645,15.654,15.568,15.568,76661,0
2017-03-07,15.568,15.616,15.492,15.558,34718,0
2017-03-08,15.616,15.635,15.445,15.483,78632,0
2017-03-09,15.502,15.502,15.226,15.263,164645,0
2017-03-10,15.34,15.36,15.159,15.293,144892,0
2017-03-13,15.406,15.492,15.369,15.435,86128,0
2017-03-14,15.415,15.492,15.311,15.415,77372,0
2017-03-15,15.464,15.587,15.378,15.558,56655,0
2017-03-16,15.616,15.616,15.512,15.568,49162,0
2017-03-17,15.625,15.625,15.53,15.625,66072,0
2017-03-20,15.692,15.692,15.597,15.616,62975,0
2017-03-21,15.692,15.692,15.415,15.445,63789,0
2017-03-22,15.371,15.601,15.371,15.553,49391,0
2017-03-23,15.619,15.792,15.515,15.525,62757,0
2017-03-24,15.658,15.687,15.544,15.611,44398,0
2017-03-27,15.572,15.601,15.466,15.466,41844,0
2017-03-28,15.553,15.629,15.505,15.544,44630,0
2017-03-29,15.678,15.678,15.601,15.619,61739,0
2017-03-30,15.639,15.639,15.368,15.428,156730,0
2017-03-31,15.466,15.505,15.381,15.391,109213,0
2017-04-03,15.495,15.495,15.342,15.371,71807,0
2017-04-04,15.418,15.418,15.313,15.371,50444,0
2017-04-05,15.448,15.458,15.332,15.342,51870,0
2017-04-06,15.418,15.448,15.332,15.4,79723,0
2017-04-07,15.409,15.476,15.323,15.476,88753,0
2017-04-10,15.505,15.553,15.486,15.544,49325,0
2017-04-11,15.544,15.697,15.534,15.639,52435,0
2017-04-12,15.705,15.705,15.466,15.553,111496,0
2017-04-13,15.486,15.591,15.486,15.505,43294,0
2017-04-17,15.572,15.581,15.505,15.581,52516,0
2017-04-18,15.629,15.658,15.547,15.629,38394,0
2017-04-19,15.7,15.776,15.651,15.709,65859,0
2017-04-20,15.729,15.739,15.584,15.681,41781,0
2017-04-21,15.729,15.729,15.661,15.7,44597,0
2017-04-24,15.873,15.873,15.7,15.748,59367,0
2017-04-25,15.805,15.825,15.723,15.748,51236,0
2017-04-26,15.815,15.883,15.767,15.786,71804,0
2017-04-27,15.825,15.854,15.767,15.796,34876,0
2017-04-28,15.863,15.902,15.796,15.883,99929,0
2017-05-01,15.959,16.017,15.873,15.912,169301,0
2017-05-02,15.95,15.979,15.887,15.902,49185,0
2017-05-03,15.921,15.95,15.854,15.873,45842,0
2017-05-04,15.883,16.027,15.719,15.786,99460,0
2017-05-05,15.854,15.893,15.815,15.893,60999,0
2017-05-08,15.95,15.969,15.758,15.835,43243,0
2017-05-09,15.835,15.902,15.796,15.883,35058,0
2017-05-10,15.883,15.94,15.825,15.854,48717,0
2017-05-11,15.863,15.921,15.844,15.863,44158,0
2017-05-12,15.863,15.989,15.863,15.989,61622,0
2017-05-15,15.989,16.075,15.955,16.027,44352,0
2017-05-16,16.057,16.057,15.969,16.017,36412,0
2017-05-17,16.017,16.057,15.93,15.959,77884,0
2017-05-18,15.989,16.027,15.94,16.008,52761,0
2017-05-19,16.078,16.117,15.89,16.03,51630,0
2017-05-22,16.185,16.185,15.798,15.943,87691,0
2017-05-23,16.04,16.069,15.972,16.05,87337,0
2017-05-24,16.088,16.117,16.03,16.06,90413,0
2017-05-25,16.078,16.088,15.904,15.933,72756,0
2017-05-26,15.943,16.03,15.885,15.992,159583,0
2017-05-30,15.992,15.992,15.923,15.972,47951,0
2017-05-31,15.992,16.011,15.914,15.953,68578,0
2017-06-01,15.982,15.992,15.856,15.885,310094,0
2017-06-02,15.885,15.972,15.856,15.972,55178,0
2017-06-05,15.972,16.001,15.875,15.982,59548,0
2017-06-06,15.972,15.972,15.865,15.933,47736,0
2017-06-07,15.962,15.972,15.904,15.923,46302,0
2017-06-08,15.904,15.933,15.778,15.778,87778,0
2017-06-09,15.895,15.933,15.798,15.933,46209,0
2017-06-12,15.923,15.933,15.846,15.895,49534,0
2017-06-13,15.923,15.972,15.88,15.972,34810,0
2017-06-14,15.992,15.992,15.856,15.914,38511,0
2017-06-15,15.885,15.914,15.827,15.837,24110,0
2017-06-16,15.846,15.846,15.739,15.827,37548,0
2017-06-19,15.846,15.846,15.759,15.798,31896,0
2017-06-20,15.788,15.817,15.652,15.691,50232,0
2017-06-21,15.684,15.762,15.557,15.567,84084,0
2017-06-22,15.576,15.694,15.567,15.694,68583,0
2017-06-23,15.626,15.694,15.557,15.636,71500,0
2017-06-26,15.636,15.636,15.43,15.528,123092,0
2017-06-27,15.586,15.586,15.499,15.547,65125,0
2017-06-28,15.645,15.655,15.557,15.626,56076,0
2017-06-29,15.645,15.645,15.47,15.48,48150,0
2017-06-30,15.616,15.742,15.543,15.742,52700,0
2017-07-03,15.752,15.772,15.655,15.706,31654,0
2017-07-05,15.703,15.763,15.616,15.694,37929,0
2017-07-06,15.645,15.694,15.616,15.616,29834,0
2017-07-07,15.675,15.85,15.617,15.85,51581,0
2017-07-10,15.85,15.889,15.752,15.802,50619,0
2017-07-11,15.772,15.782,15.684,15.742,28466,0
2017-07-12,15.772,15.841,15.772,15.811,46637,0
2017-07-13,15.831,15.85,15.772,15.841,44768,0
2017-07-14,15.85,15.869,15.752,15.782,46941,0
2017-07-17,15.782,15.831,15.626,15.626,59061,0
2017-07-18,15.655,15.742,15.645,15.742,59635,0
2017-07-19,15.733,15.782,15.675,15.762,95647,0
2017-07-20,15.762,15.782,15.694,15.752,42078,0
2017-07-21,15.782,15.9,15.752,15.89,48730,0
2017-07-24,15.909,15.909,15.841,15.88,33752,0
2017-07-25,15.939,15.975,15.88,15.949,58454,0
2017-07-26,15.978,15.988,15.929,15.959,34984,0
2017-07-27,15.988,15.988,15.792,15.821,55398,0
2017-07-28,15.752,15.821,15.723,15.742,89449,0
2017-07-31,15.792,15.9,15.733,15.9,49316,0
2017-08-01,15.978,15.998,15.939,15.998,48969,0
2017-08-02,16.037,16.076,15.939,16.008,57708,0
2017-08-03,16.037,16.047,15.89,15.949,69703,0
2017-08-04,15.968,16.017,15.919,16.017,24648,0
2017-08-07,16.047,16.047,15.959,16.047,19762,0
2017-08-08,16.047,16.057,15.968,16.047,93664,0
2017-08-09,15.998,16.047,15.86,16.008,55418,0
2017-08-10,15.959,15.978,15.733,15.802,41900,0
2017-08-11,15.173,15.821,15.164,15.733,172644,0
2017-08-14,15.782,15.851,15.674,15.742,51502,0
2017-08-15,15.752,15.772,15.585,15.713,319837,0
2017-08-16,15.762,15.802,15.733,15.772,57176,0
2017-08-17,15.762,15.762,15.635,15.694,61244,0
2017-08-18,15.694,15.703,15.654,15.703,44994,0
2017-08-21,15.713,15.713,15.566,15.625,53032,0
2017-08-22,15.694,15.724,15.615,15.654,66315,0
2017-08-23,15.645,15.732,15.606,15.694,110820,0
2017-08-24,15.724,15.734,15.664,15.714,84803,0
2017-08-25,15.753,15.753,15.635,15.704,49404,0
2017-08-28,15.694,15.763,15.664,15.763,44120,0
2017-08-29,15.724,15.773,15.684,15.724,39549,0
2017-08-30,15.734,15.763,15.635,15.734,89209,0
2017-08-31,15.694,15.743,15.674,15.684,71188,0
2017-09-01,15.763,15.783,15.704,15.773,47414,0
2017-09-05,15.773,15.773,15.615,15.674,58585,0
2017-09-06,15.684,15.704,15.664,15.684,19737,0
2017-09-07,15.704,15.724,15.645,15.645,82233,0
2017-09-08,15.674,15.674,15.566,15.595,76339,0
2017-09-11,15.635,15.694,15.615,15.645,106335,0
2017-09-12,15.734,15.743,15.635,15.664,62160,0
2017-09-13,15.654,15.734,15.654,15.664,33904,0
2017-09-14,15.694,15.724,15.605,15.635,78963,0
2017-09-15,15.674,15.862,15.645,15.862,205122,0
2017-09-18,15.882,15.882,15.734,15.763,85333,0
2017-09-19,15.832,15.832,15.734,15.832,68505,0
2017-09-20,15.882,15.882,15.704,15.724,72901,0
2017-09-21,15.773,15.773,15.704,15.763,45850,0
2017-09-22,15.863,15.942,15.813,15.893,108629,0
2017-09-25,15.912,15.912,15.803,15.823,48349,0
2017-09-26,15.893,15.902,15.833,15.902,62776,0
2017-09-27,15.932,15.972,15.813,15.883,61535,0
2017-09-28,15.912,15.912,15.843,15.902,45009,0
2017-09-29,15.992,16.002,15.942,15.982,62632,0
2017-10-02,16.091,16.091,16.012,16.052,34077,0
2017-10-03,16.062,16.121,16.022,16.121,39685,0
2017-10-04,16.131,16.141,16.052,16.091,52165,0
2017-10-05,16.101,16.201,16.071,16.151,78191,0
2017-10-06,16.161,16.161,16.062,16.131,53877,0
2017-10-09,16.131,16.31,16.131,16.3,63111,0
2017-10-10,16.32,16.32,16.23,16.25,41905,0
2017-10-11,16.27,16.31,16.23,16.29,25529,0
2017-10-12,16.29,16.3,16.26,16.3,30817,0
2017-10-13,16.32,16.37,16.26,16.34,30072,0
2017-10-16,16.33,16.33,16.26,16.32,17821,0
2017-10-17,16.32,16.326,16.25,16.3,30963,0
2017-10-18,16.32,16.32,16.191,16.27,36732,0
2017-10-19,16.26,16.26,16.131,16.25,69316,0
2017-10-20,16.25,16.33,16.181,16.31,37149,0
2017-10-23,16.33,16.48,16.33,16.41,55976,0
2017-10-24,16.4108,16.44,16.34,16.37,59242,0
2017-10-25,16.37,16.39,16.17,16.23,69582,0
2017-10-26,16.26,16.26,16.03,16.16,55480,0
2017-10-27,16.2,16.21,16.15,16.2,23108,0
2017-10-30,16.25,16.25,16.13,16.17,22251,0
2017-10-31,16.21,16.26,16.1401,16.21,44073,0
2017-11-01,16.29,16.31,16.14,16.24,42925,0
2017-11-02,16.23,16.25,16.05,16.09,34471,0
2017-11-03,16.1,16.13,15.96,16.04,39364,0
2017-11-06,16.03,16.09,15.8922,16,47517,0
2017-11-07,16,16.04,16,16,23329,0
2017-11-08,16.06,16.09,15.92,15.96,51166,0
2017-11-09,15.94,15.95,15.85,15.93,57088,0
2017-11-10,15.93,15.93,15.7,15.83,101607,0
