Date,Open,High,Low,Close,Volume,OpenInt
2012-03-28,11.714,11.767,11.714,11.742,1733029,0
2012-03-29,11.719,11.737,11.714,11.714,94733,0
2012-03-30,11.719,11.726,11.714,11.714,69256,0
2012-04-02,11.714,11.726,11.714,11.714,71919,0
2012-04-03,11.719,11.726,11.714,11.714,28507,0
2012-04-04,11.719,11.731,11.713,11.713,31511,0
2012-04-05,11.713,11.725,11.713,11.725,13339,0
2012-04-09,11.719,11.742,11.714,11.719,41384,0
2012-04-10,11.719,11.726,11.714,11.714,81083,0
2012-04-11,11.767,11.767,11.719,11.726,9556,0
2012-04-12,11.726,11.731,11.714,11.726,24946,0
2012-04-13,11.767,11.767,11.726,11.737,5923,0
2012-04-16,11.731,11.737,11.714,11.726,34929,0
2012-04-17,11.731,11.736,11.713,11.719,64774,0
2012-04-18,11.714,11.726,11.714,11.714,43756,0
2012-04-19,11.719,11.861,11.714,11.731,58924,0
2012-04-20,11.726,11.726,11.714,11.714,23927,0
2012-04-23,11.714,11.719,11.714,11.719,16498,0
2012-04-24,11.714,11.719,11.714,11.714,69595,0
2012-04-25,11.714,11.726,11.714,11.714,148913,0
2012-04-26,11.719,11.748,11.714,11.714,85774,0
2012-04-27,11.713,11.719,11.713,11.719,12301,0
2012-04-30,11.714,11.719,11.714,11.714,775441,0
2012-05-01,11.713,11.719,11.713,11.713,105461,0
2012-05-02,11.714,11.719,11.714,11.714,170484,0
2012-05-03,11.713,11.719,11.713,11.713,314198,0
2012-05-04,11.713,11.742,11.713,11.736,103876,0
2012-05-07,11.714,11.823,11.714,11.748,155263,0
2012-05-08,11.731,11.747,11.731,11.731,179501,0
2012-05-09,11.762,11.981,11.713,11.713,353758,0
2012-05-10,11.736,11.742,11.713,11.713,90868,0
2012-05-11,11.719,11.719,11.713,11.713,122535,0
2012-05-14,11.652,11.652,11.341,11.56,200052,0
2012-05-15,11.652,11.652,11.57,11.576,80184,0
2012-05-16,11.565,11.634,11.429,11.46,26005,0
2012-05-17,11.441,11.465,11.39,11.396,68081,0
2012-05-18,11.359,11.364,11.024,11.055,46055,0
2012-05-21,11.132,11.15,10.94,10.997,73091,0
2012-05-22,11.017,11.132,10.95,10.95,76122,0
2012-05-23,10.94,10.95,10.835,10.857,87332,0
2012-05-24,10.84,10.868,10.84,10.845,25537,0
2012-05-25,11.093,11.093,10.717,10.797,50142,0
2012-05-29,10.845,10.845,10.741,10.829,19481,0
2012-05-30,10.811,10.914,10.741,10.741,42149,0
2012-05-31,10.741,10.741,10.323,10.562,121377,0
2012-06-01,10.469,10.525,10.459,10.507,28577,0
2012-06-04,10.527,10.537,10.066,10.139,166991,0
2012-06-05,10.162,10.205,10.063,10.162,59932,0
2012-06-06,10.246,10.377,10.191,10.377,42755,0
2012-06-07,10.368,10.601,10.368,10.554,32473,0
2012-06-08,10.529,10.601,10.426,10.59,40476,0
2012-06-11,10.567,10.662,10.395,10.395,40072,0
2012-06-12,10.398,10.447,10.39,10.447,28640,0
2012-06-13,10.54,10.62,10.513,10.519,49894,0
2012-06-14,10.525,10.654,10.525,10.601,54713,0
2012-06-15,10.594,10.643,10.385,10.547,61322,0
2012-06-18,10.547,10.761,10.547,10.721,50789,0
2012-06-19,10.727,10.834,10.715,10.761,56095,0
2012-06-20,10.769,10.821,10.554,10.632,77318,0
2012-06-21,10.57,10.62,10.529,10.576,69210,0
2012-06-22,10.649,10.675,10.554,10.559,56697,0
2012-06-25,10.564,10.608,10.443,10.469,117375,0
2012-06-26,10.431,10.547,10.373,10.406,208755,0
2012-06-27,10.519,10.74,10.42,10.74,95979,0
2012-06-28,10.675,10.905,10.661,10.898,72577,0
2012-06-29,10.967,11.077,10.961,10.997,37201,0
2012-07-02,11.031,11.208,11.031,11.181,57470,0
2012-07-03,11.089,11.223,11.089,11.223,13632,0
2012-07-05,11.261,11.267,11.011,11.034,62861,0
2012-07-06,11.034,11.141,10.987,11.12,48608,0
2012-07-09,11.143,11.151,10.961,10.992,64919,0
2012-07-10,11.058,11.185,11.051,11.126,56154,0
2012-07-11,11.179,11.179,11.071,11.071,25913,0
2012-07-12,11.095,11.211,11.058,11.103,53852,0
2012-07-13,11.171,11.263,11.163,11.263,46921,0
2012-07-16,11.223,11.417,11.204,11.204,70166,0
2012-07-17,11.294,11.524,11.294,11.463,88178,0
2012-07-18,11.462,11.528,11.455,11.462,38328,0
2012-07-19,11.597,11.779,11.334,11.462,174535,0
2012-07-20,11.488,11.609,11.468,11.519,69801,0
2012-07-23,11.499,11.579,11.369,11.544,69693,0
2012-07-24,11.597,11.597,11.411,11.462,147505,0
2012-07-25,11.511,11.585,11.312,11.455,112641,0
2012-07-26,11.573,11.573,11.323,11.364,133775,0
2012-07-27,11.488,11.519,11.468,11.472,42678,0
2012-07-30,11.391,11.523,11.391,11.443,69177,0
2012-07-31,11.484,11.597,11.478,11.492,140739,0
2012-08-01,11.609,11.655,11.557,11.649,46923,0
2012-08-02,11.711,11.711,11.585,11.686,60214,0
2012-08-03,11.705,11.779,11.698,11.718,77501,0
2012-08-06,11.838,11.869,11.69,11.779,131601,0
2012-08-07,11.705,11.923,11.705,11.876,114082,0
2012-08-08,11.904,11.904,11.69,11.698,60955,0
2012-08-09,11.631,11.817,11.631,11.69,65253,0
2012-08-10,11.614,11.756,11.573,11.698,90943,0
2012-08-13,11.791,11.812,11.592,11.686,64555,0
2012-08-14,11.638,11.773,11.561,11.578,125723,0
2012-08-15,11.603,11.603,11.499,11.499,110161,0
2012-08-16,11.592,11.625,11.468,11.625,72154,0
2012-08-17,11.625,11.625,11.511,11.519,71701,0
2012-08-20,11.484,11.631,11.417,11.448,137270,0
2012-08-21,11.443,11.557,11.443,11.528,157484,0
2012-08-22,11.584,11.584,11.415,11.447,177789,0
2012-08-23,11.402,11.447,11.351,11.351,161052,0
2012-08-24,11.383,11.428,11.332,11.378,208548,0
2012-08-27,11.378,11.415,11.338,11.351,105717,0
2012-08-28,11.395,11.422,11.351,11.415,107565,0
2012-08-29,11.505,11.51,11.402,11.44,61381,0
2012-08-30,11.497,11.497,11.415,11.452,129297,0
2012-08-31,11.584,11.66,11.505,11.638,98407,0
2012-09-04,11.697,11.73,11.617,11.73,62810,0
2012-09-05,11.797,11.855,11.704,11.766,129231,0
2012-09-06,11.823,11.917,11.747,11.911,111598,0
2012-09-07,11.911,11.998,11.904,11.986,98526,0
2012-09-10,11.998,12.003,11.883,11.883,134230,0
2012-09-11,11.945,11.998,11.791,11.812,129102,0
2012-09-12,11.911,11.917,11.779,11.898,131179,0
2012-09-13,11.898,11.974,11.838,11.933,89801,0
2012-09-14,11.998,11.998,11.883,11.933,117224,0
2012-09-17,11.962,11.962,11.889,11.937,41159,0
2012-09-18,11.959,11.959,11.806,11.838,133145,0
2012-09-19,11.893,12.067,11.785,11.868,205110,0
2012-09-20,11.897,11.909,11.803,11.868,81841,0
2012-09-21,11.974,11.974,11.838,11.875,117580,0
2012-09-24,11.875,11.923,11.812,11.829,244301,0
2012-09-25,11.79,11.893,11.721,11.794,257010,0
2012-09-26,11.838,11.909,11.794,11.909,147126,0
2012-09-27,11.923,12.02,11.829,11.985,128504,0
2012-09-28,11.923,12.014,11.917,11.991,89189,0
2012-10-01,12.057,12.075,11.917,11.958,174076,0
2012-10-02,11.875,12.014,11.875,11.991,128018,0
2012-10-03,12.046,12.124,11.945,11.985,190954,0
2012-10-04,12.014,12.075,12.014,12.062,86777,0
2012-10-05,12.075,12.096,11.997,12.02,102792,0
2012-10-08,12.057,12.062,11.985,12.062,84962,0
2012-10-09,12.273,12.273,12.089,12.102,323415,0
2012-10-10,12.177,12.182,11.985,12.002,168529,0
2012-10-11,12.145,12.145,12.033,12.11,58422,0
2012-10-12,12.171,12.221,12.062,12.096,152594,0
2012-10-15,12.159,12.182,12.075,12.102,79311,0
2012-10-16,12.145,12.177,12.11,12.167,87263,0
2012-10-17,12.25,12.293,12.127,12.17,137716,0
2012-10-18,12.226,12.233,12.122,12.147,64583,0
2012-10-19,12.073,12.205,12.073,12.157,77782,0
2012-10-22,12.199,12.267,12.147,12.147,110383,0
2012-10-23,12.109,12.176,12.101,12.176,92598,0
2012-10-24,12.199,12.212,11.879,11.927,371426,0
2012-10-25,12.03,12.03,11.857,11.89,262581,0
2012-10-26,11.955,11.96,11.807,11.813,141583,0
2012-10-31,11.469,11.927,11.321,11.798,228707,0
2012-11-01,11.867,12.049,11.867,12.037,136949,0
2012-11-02,12.037,12.143,12.037,12.115,109781,0
2012-11-05,12.043,12.17,12.043,12.143,124477,0
2012-11-06,12.064,12.245,12.064,12.176,139818,0
2012-11-07,12.194,12.199,12.03,12.143,127747,0
2012-11-08,12.18,12.205,12.122,12.165,94324,0
2012-11-09,12.205,12.205,12.086,12.199,81354,0
2012-11-12,12.245,12.245,12.122,12.22,68295,0
2012-11-13,12.22,12.22,12.049,12.109,97091,0
2012-11-14,12.176,12.18,11.685,11.685,175004,0
2012-11-15,11.703,11.857,11.519,11.697,102295,0
2012-11-16,11.751,11.96,11.724,11.871,54995,0
2012-11-19,12.043,12.101,11.67,12.059,97404,0
2012-11-20,12.126,12.126,11.91,12.035,77858,0
2012-11-21,12.099,12.126,11.97,12.126,62445,0
2012-11-23,12.126,12.219,12.099,12.219,41007,0
2012-11-26,12.194,12.205,11.706,11.917,152476,0
2012-11-27,11.91,12.057,11.875,11.945,139243,0
2012-11-28,11.998,12.092,11.952,12.029,88713,0
2012-11-29,12.016,12.063,11.987,12.063,76431,0
2012-11-30,12.103,12.163,12.078,12.142,64817,0
2012-12-03,12.205,12.205,12.063,12.147,51304,0
2012-12-04,12.142,12.199,12.114,12.176,94241,0
2012-12-05,12.194,12.244,12.042,12.063,162719,0
2012-12-06,12.142,12.151,12.023,12.029,90913,0
2012-12-07,12.099,12.169,12.099,12.169,99279,0
2012-12-10,12.169,12.225,12.151,12.211,52726,0
2012-12-11,12.225,12.287,12.194,12.287,129363,0
2012-12-12,12.298,12.357,12.285,12.332,116076,0
2012-12-13,12.332,12.332,12.23,12.285,89892,0
2012-12-14,12.326,12.346,12.23,12.249,59789,0
2012-12-17,12.242,12.315,12.149,12.202,100630,0
2012-12-18,12.202,12.315,12.202,12.308,120466,0
2012-12-19,12.276,12.389,12.154,12.315,138110,0
2012-12-20,12.37,12.37,12.252,12.332,166055,0
2012-12-21,12.332,12.352,12.217,12.223,115745,0
2012-12-24,12.217,12.339,12.217,12.249,52217,0
2012-12-26,12.252,12.346,12.238,12.346,102801,0
2012-12-27,12.376,12.376,12.217,12.272,86110,0
2012-12-28,12.332,12.42,12.23,12.37,124565,0
2012-12-31,12.406,12.474,12.346,12.452,111063,0
2013-01-02,12.529,12.69,12.529,12.622,111592,0
2013-01-03,12.647,12.647,12.481,12.561,152038,0
2013-01-04,12.628,12.653,12.481,12.561,76487,0
2013-01-07,12.653,12.69,12.456,12.538,134885,0
2013-01-08,12.538,12.568,12.427,12.551,99999,0
2013-01-09,12.561,12.664,12.561,12.664,110994,0
2013-01-10,12.658,12.751,12.561,12.697,209906,0
2013-01-11,12.72,12.757,12.622,12.713,130022,0
2013-01-14,12.713,12.806,12.673,12.776,186577,0
2013-01-15,12.751,12.884,12.697,12.725,133901,0
2013-01-16,12.697,12.825,12.638,12.708,292883,0
2013-01-17,12.742,12.782,12.638,12.653,123504,0
2013-01-18,12.719,12.735,12.653,12.731,166799,0
2013-01-22,12.899,12.899,12.656,12.731,161890,0
2013-01-23,12.702,12.787,12.702,12.776,225603,0
2013-01-24,12.708,12.75,12.645,12.708,215650,0
2013-01-25,12.77,12.861,12.75,12.782,133253,0
2013-01-28,12.725,12.77,12.663,12.712,146167,0
2013-01-29,12.77,12.819,12.613,12.697,169296,0
2013-01-30,12.731,12.735,12.6,12.613,206308,0
2013-01-31,12.656,12.75,12.613,12.702,144349,0
2013-02-01,12.782,12.856,12.731,12.856,71009,0
2013-02-04,13.974,14.325,12.77,12.879,110600,0
2013-02-05,12.987,12.987,12.856,12.948,82058,0
2013-02-06,12.967,13.074,12.925,12.948,128429,0
2013-02-07,12.948,13.016,12.935,13.004,110414,0
2013-02-08,13.004,13.041,12.884,12.954,75470,0
2013-02-11,13.01,13.01,12.802,13.01,137549,0
2013-02-12,13.122,13.122,12.906,12.925,75377,0
2013-02-13,13.028,13.028,12.835,12.923,175438,0
2013-02-14,12.99,13.004,12.784,12.853,174409,0
2013-02-15,12.996,12.996,12.759,12.823,135294,0
2013-02-19,12.809,12.933,12.723,12.903,107033,0
2013-02-20,13.009,13.059,12.768,12.784,252472,0
2013-02-21,12.799,12.835,12.661,12.715,153354,0
2013-02-22,12.897,12.91,12.793,12.842,100795,0
2013-02-25,12.835,12.903,12.654,12.754,195766,0
2013-02-26,12.809,12.835,12.699,12.793,66509,0
2013-02-27,12.793,12.903,12.715,12.897,83542,0
2013-02-28,12.842,12.99,12.793,12.917,145682,0
2013-03-01,12.829,12.996,12.728,12.859,118738,0
2013-03-04,12.903,12.903,12.747,12.779,71718,0
2013-03-05,12.835,12.917,12.809,12.903,80127,0
2013-03-06,12.878,12.933,12.816,12.829,68796,0
2013-03-07,12.882,12.897,12.759,12.823,59725,0
2013-03-08,12.842,12.958,12.754,12.799,117473,0
2013-03-11,12.835,12.973,12.829,12.966,79297,0
2013-03-12,12.985,13.032,12.871,12.897,91233,0
2013-03-13,12.947,13.004,12.738,12.815,112719,0
2013-03-14,12.792,12.917,12.779,12.829,101463,0
2013-03-15,12.904,12.904,12.574,12.648,164925,0
2013-03-18,12.614,12.704,12.408,12.594,179942,0
2013-03-19,12.549,12.594,12.503,12.549,150656,0
2013-03-20,12.64,12.687,12.386,12.543,232128,0
2013-03-21,12.574,12.648,12.543,12.594,123706,0
2013-03-22,12.674,12.674,12.47,12.507,106765,0
2013-03-25,12.549,12.58,12.365,12.397,255583,0
2013-03-26,12.441,12.514,12.386,12.47,142567,0
2013-03-27,12.507,12.59,12.454,12.584,85285,0
2013-03-28,12.59,12.621,12.507,12.566,89119,0
2013-04-01,12.549,12.659,12.498,12.527,177081,0
2013-04-02,12.566,12.64,12.543,12.633,72947,0
2013-04-03,12.698,12.698,12.498,12.507,87003,0
2013-04-04,12.58,12.609,12.503,12.609,92045,0
2013-04-05,12.71,12.746,12.621,12.621,107145,0
2013-04-08,12.714,12.897,12.704,12.882,97857,0
2013-04-09,12.829,13.028,12.829,13.028,160773,0
2013-04-10,13.105,13.105,13.015,13.053,185638,0
2013-04-11,13.066,13.135,12.974,13.004,134738,0
2013-04-12,13.097,13.097,12.947,12.986,156390,0
2013-04-15,13.04,13.04,12.889,12.941,123143,0
2013-04-16,13.032,13.032,12.882,13.015,96816,0
2013-04-17,13.075,13.122,12.917,13.06,159134,0
2013-04-18,13.106,13.106,12.946,12.966,118324,0
2013-04-19,12.928,13.033,12.888,12.897,126071,0
2013-04-22,12.997,13.004,12.877,12.917,109567,0
2013-04-23,12.928,13.122,12.928,12.986,223975,0
2013-04-24,12.986,13.089,12.986,13.028,123719,0
2013-04-25,12.991,13.119,12.991,13.086,206452,0
2013-04-26,13.142,13.182,13.086,13.106,123196,0
2013-04-29,13.173,13.173,13.098,13.154,100717,0
2013-04-30,13.213,13.256,13.13,13.256,140036,0
2013-05-01,13.243,13.355,13.182,13.355,104398,0
2013-05-02,13.408,13.497,13.369,13.474,98770,0
2013-05-03,13.526,13.628,13.355,13.435,141227,0
2013-05-06,13.401,13.556,13.369,13.394,121365,0
2013-05-07,13.46,13.483,13.379,13.429,77762,0
2013-05-08,13.46,13.517,13.401,13.517,199213,0
2013-05-09,13.568,13.602,13.446,13.595,121273,0
2013-05-10,13.607,13.695,13.429,13.497,115765,0
2013-05-13,13.537,13.614,13.408,13.415,160133,0
2013-05-14,13.435,13.526,13.256,13.299,143108,0
2013-05-15,13.35,13.415,13.154,13.22,118396,0
2013-05-16,13.173,13.311,13.089,13.112,132568,0
2013-05-17,13.26,13.265,13.086,13.213,130698,0
2013-05-20,13.243,13.243,13.089,13.166,132062,0
2013-05-21,13.191,13.191,13.13,13.173,86684,0
2013-05-22,13.177,13.304,13.032,13.086,123579,0
2013-05-23,12.978,13.074,12.844,12.94,187729,0
2013-05-24,12.863,13.014,12.683,12.787,171757,0
2013-05-28,12.834,12.876,12.566,12.574,171433,0
2013-05-29,12.566,12.676,12.383,12.513,149084,0
2013-05-30,12.457,12.629,12.427,12.506,176323,0
2013-05-31,12.385,12.534,12.07,12.124,156028,0
2013-06-03,12.239,12.239,11.875,12.035,115177,0
2013-06-04,12.086,12.199,12.002,12.169,83068,0
2013-06-05,12.116,12.25,11.997,12.11,241156,0
2013-06-06,12.053,12.199,12.002,12.086,108403,0
2013-06-07,12.078,12.086,11.848,11.882,117325,0
2013-06-10,11.868,11.99,11.655,11.667,148341,0
2013-06-11,11.598,11.61,11.293,11.316,319371,0
2013-06-12,11.467,11.514,11.175,11.214,191072,0
2013-06-13,11.225,11.467,11.225,11.4,176704,0
2013-06-14,11.421,11.672,11.421,11.534,102853,0
2013-06-17,11.561,11.732,11.548,11.667,179327,0
2013-06-18,11.692,11.692,11.514,11.604,174344,0
2013-06-19,11.68,11.837,11.489,11.792,460677,0
2013-06-20,11.668,11.707,11.197,11.197,306351,0
2013-06-21,11.305,11.319,10.973,11.132,165621,0
2013-06-24,10.992,11.077,10.319,10.898,330950,0
2013-06-25,10.905,11.151,10.713,10.973,264449,0
2013-06-26,10.96,11.081,10.905,11.034,123830,0
2013-06-27,11.042,11.28,11.042,11.241,110980,0
2013-06-28,11.38,11.386,11.132,11.292,105203,0
2013-07-01,11.44,11.489,11.38,11.426,85718,0
2013-07-02,11.406,11.514,11.241,11.265,137301,0
2013-07-03,11.28,11.319,11.197,11.319,85586,0
2013-07-05,11.26,11.325,10.923,10.985,128289,0
2013-07-08,11.121,11.204,10.973,11.068,125723,0
2013-07-09,11.151,11.234,11.054,11.204,123083,0
2013-07-10,11.314,11.484,11.217,11.446,133723,0
2013-07-11,11.507,11.616,11.325,11.44,115320,0
2013-07-12,11.525,11.567,11.344,11.466,105031,0
2013-07-15,11.52,11.533,11.46,11.514,154808,0
2013-07-16,11.471,11.492,11.337,11.351,127882,0
2013-07-17,11.472,11.55,11.391,11.472,83801,0
2013-07-18,11.453,11.605,11.453,11.52,81116,0
2013-07-19,11.479,11.574,11.479,11.493,37072,0
2013-07-22,11.601,11.601,11.413,11.42,94908,0
2013-07-23,11.42,11.588,11.42,11.574,174304,0
2013-07-24,11.574,11.601,11.38,11.398,144279,0
2013-07-25,11.38,11.447,11.304,11.351,139224,0
2013-07-26,11.33,11.391,11.272,11.363,73778,0
2013-07-29,11.391,11.391,11.272,11.386,106237,0
2013-07-30,11.407,11.407,11.093,11.24,84995,0
2013-07-31,11.251,11.251,11.032,11.17,117373,0
2013-08-01,11.282,11.282,11.074,11.156,68847,0
2013-08-02,11.086,11.149,11.046,11.114,75790,0
2013-08-05,11.17,11.265,10.964,10.983,113870,0
2013-08-06,10.964,11.009,10.868,10.983,120502,0
2013-08-07,10.976,11.009,10.798,10.92,155216,0
2013-08-08,10.908,10.996,10.88,10.908,78605,0
2013-08-09,10.945,11.13,10.945,11.038,118150,0
2013-08-12,11.1,11.189,10.983,11.009,108605,0
2013-08-13,10.936,11.025,10.901,10.969,126009,0
2013-08-14,10.908,11.052,10.901,10.901,72617,0
2013-08-15,10.747,10.777,10.571,10.682,197223,0
2013-08-16,10.753,10.76,10.54,10.645,109161,0
2013-08-19,10.626,10.626,10.29,10.363,233783,0
2013-08-20,10.385,10.385,10.248,10.331,164377,0
2013-08-21,10.385,10.441,10.266,10.297,194886,0
2013-08-22,10.266,10.417,10.186,10.297,264569,0
2013-08-23,10.313,10.372,10.226,10.313,91269,0
2013-08-26,10.377,10.459,10.304,10.441,103717,0
2013-08-27,10.399,10.429,10.275,10.429,191911,0
2013-08-28,10.363,10.399,10.29,10.367,126309,0
2013-08-29,10.372,10.377,10.233,10.349,117816,0
2013-08-30,10.447,10.447,10.338,10.423,112023,0
2013-09-03,10.446,10.469,10.301,10.301,98607,0
2013-09-04,10.287,10.337,10.235,10.337,172680,0
2013-09-05,10.391,10.391,10.119,10.263,113805,0
2013-09-06,10.243,10.336,10.223,10.275,72866,0
2013-09-09,10.367,10.447,10.349,10.372,120196,0
2013-09-10,10.375,10.439,10.301,10.375,139256,0
2013-09-11,10.423,10.471,10.363,10.454,129564,0
2013-09-12,10.459,10.519,10.447,10.506,111314,0
2013-09-13,10.555,10.555,10.497,10.549,81551,0
2013-09-16,10.66,10.733,10.628,10.628,176514,0
2013-09-17,10.641,10.684,10.561,10.684,148235,0
2013-09-18,10.695,11.042,10.653,10.996,155618,0
2013-09-19,10.977,11.034,10.907,10.977,78365,0
2013-09-20,10.94,11.018,10.879,10.936,146246,0
2013-09-23,10.945,10.996,10.816,10.86,185509,0
2013-09-24,10.879,10.97,10.816,10.914,215760,0
2013-09-25,10.879,10.964,10.841,10.9,155078,0
2013-09-26,10.914,10.964,10.854,10.914,145569,0
2013-09-27,10.939,10.939,10.846,10.871,78535,0
2013-09-30,10.907,10.907,10.822,10.887,97939,0
2013-10-01,10.9,10.94,10.854,10.919,68205,0
2013-10-02,10.9,10.9,10.745,10.841,128879,0
2013-10-03,10.847,10.872,10.781,10.847,140520,0
2013-10-04,10.871,10.969,10.871,10.935,98714,0
2013-10-07,10.919,10.95,10.836,10.936,102167,0
2013-10-08,10.944,11.062,10.846,11.062,193996,0
2013-10-09,11.062,11.11,10.976,11.042,187431,0
2013-10-10,11.068,11.144,11.026,11.104,117730,0
2013-10-11,11.104,11.14,11.077,11.095,83709,0
2013-10-14,11.116,11.214,11.096,11.141,73195,0
2013-10-15,11.104,11.127,10.976,11.048,143611,0
2013-10-16,11.048,11.133,11.048,11.116,51414,0
2013-10-17,11.077,11.332,11.077,11.272,115834,0
2013-10-18,11.382,11.464,11.332,11.382,141397,0
2013-10-21,11.364,11.395,11.319,11.339,93773,0
2013-10-22,11.339,11.492,11.305,11.477,158156,0
2013-10-23,11.445,11.602,11.445,11.499,102690,0
2013-10-24,11.483,11.525,11.395,11.451,104656,0
2013-10-25,11.492,11.589,11.458,11.488,132571,0
2013-10-28,11.488,11.513,11.41,11.43,157295,0
2013-10-29,11.437,11.507,11.437,11.445,98046,0
2013-10-30,11.445,11.556,11.41,11.488,140614,0
2013-10-31,11.471,11.492,11.37,11.376,134432,0
2013-11-01,11.41,11.41,11.133,11.24,260371,0
2013-11-04,11.21,11.332,11.201,11.292,129237,0
2013-11-05,11.283,11.352,11.279,11.283,164763,0
2013-11-06,11.305,11.305,11.193,11.214,137875,0
2013-11-07,11.214,11.264,11.123,11.145,242668,0
2013-11-08,11.116,11.153,10.976,11.009,183661,0
2013-11-11,10.95,11.104,10.944,10.983,162378,0
2013-11-12,10.983,11.039,10.793,10.793,196689,0
2013-11-13,10.793,10.828,10.749,10.786,91923,0
2013-11-14,10.793,10.913,10.709,10.755,166460,0
2013-11-15,10.807,10.841,10.761,10.793,120569,0
2013-11-18,10.814,11.004,10.814,10.963,162779,0
2013-11-19,10.95,10.95,10.846,10.935,155217,0
2013-11-20,10.935,11.042,10.892,10.907,251648,0
2013-11-21,10.871,11.039,10.871,10.991,165715,0
2013-11-22,10.957,11.027,10.885,10.964,206949,0
2013-11-25,11.019,11.027,10.926,10.996,215792,0
2013-11-26,11.005,11.042,10.939,11.019,253353,0
2013-11-27,10.957,11.019,10.957,10.969,93236,0
2013-11-29,11.034,11.082,11.019,11.039,56787,0
2013-12-02,11.042,11.042,10.991,11.009,130084,0
2013-12-03,10.996,11.055,10.964,10.969,152892,0
2013-12-04,10.957,11.005,10.834,10.834,172556,0
2013-12-05,10.84,10.935,10.629,10.654,221695,0
2013-12-06,10.668,10.767,10.668,10.699,101888,0
2013-12-09,10.748,10.814,10.707,10.741,184521,0
2013-12-10,10.77,10.892,10.753,10.865,171069,0
2013-12-11,10.892,10.969,10.859,10.913,125776,0
2013-12-12,10.859,10.907,10.761,10.778,157241,0
2013-12-13,10.729,10.907,10.729,10.899,179817,0
2013-12-16,10.95,11.082,10.859,11.034,216019,0
2013-12-17,10.977,11.261,10.892,11.261,252330,0
2013-12-18,11.215,11.287,11.005,11.187,306641,0
2013-12-19,11.057,11.261,11.057,11.139,193699,0
2013-12-20,11.166,11.166,10.924,11.121,275975,0
2013-12-23,11.01,11.166,10.95,11.115,413394,0
2013-12-24,11.115,11.282,11.115,11.282,214427,0
2013-12-26,11.275,11.473,11.166,11.303,367162,0
2013-12-27,11.369,11.403,11.282,11.337,178666,0
2013-12-30,11.337,11.417,11.127,11.318,245703,0
2013-12-31,11.376,11.423,11.253,11.417,498496,0
2014-01-02,11.382,11.496,11.382,11.452,117581,0
2014-01-03,11.403,11.411,11.282,11.403,77167,0
2014-01-06,11.369,11.439,11.351,11.411,59731,0
2014-01-07,11.479,11.519,11.324,11.376,84299,0
2014-01-08,11.369,11.46,11.337,11.395,110290,0
2014-01-09,11.358,11.376,11.253,11.303,125198,0
2014-01-10,11.318,11.417,11.311,11.351,88347,0
2014-01-13,11.351,11.473,11.324,11.364,93037,0
2014-01-14,11.318,11.364,11.267,11.364,76613,0
2014-01-15,11.344,11.369,11.311,11.369,251580,0
2014-01-16,11.369,11.411,11.303,11.351,92149,0
2014-01-17,11.303,11.395,11.303,11.358,65071,0
2014-01-21,11.351,11.431,11.287,11.431,140429,0
2014-01-22,11.402,11.446,11.351,11.395,170094,0
2014-01-23,11.388,11.402,11.323,11.369,163540,0
2014-01-24,11.363,11.369,10.966,11.214,170541,0
2014-01-27,11.125,11.142,10.858,10.914,232950,0
2014-01-28,10.928,10.987,10.876,10.928,130702,0
2014-01-29,10.9,11.047,10.764,10.803,231404,0
2014-01-30,10.826,10.839,10.781,10.839,138611,0
2014-01-31,10.744,10.796,10.68,10.796,108714,0
2014-02-03,10.803,10.865,10.621,10.654,210732,0
2014-02-04,10.717,10.796,10.647,10.796,162407,0
2014-02-05,10.826,10.839,10.764,10.818,105051,0
2014-02-06,10.826,11.008,10.826,10.941,142567,0
2014-02-07,11.032,11.09,10.98,11.016,195005,0
2014-02-10,11.038,11.106,10.966,11.082,113727,0
2014-02-11,11.054,11.191,11.054,11.191,74920,0
2014-02-12,11.172,11.214,11.082,11.082,114168,0
2014-02-13,11.077,11.191,11.077,11.15,85212,0
2014-02-14,11.164,11.221,11.142,11.15,94932,0
2014-02-18,11.214,11.244,11.172,11.214,139673,0
2014-02-19,11.234,11.274,11.234,11.252,150276,0
2014-02-20,11.266,11.303,11.252,11.287,194764,0
2014-02-21,11.303,11.344,11.234,11.344,155172,0
2014-02-24,11.344,11.492,11.344,11.425,99114,0
2014-02-25,11.474,11.513,11.44,11.492,151951,0
2014-02-26,11.482,11.526,11.474,11.526,128661,0
2014-02-27,11.492,11.63,11.492,11.63,122994,0
2014-02-28,11.652,11.686,11.63,11.686,139511,0
2014-03-03,11.658,11.658,11.492,11.604,153223,0
2014-03-04,11.652,11.658,11.616,11.652,83434,0
2014-03-05,11.652,11.709,11.652,11.693,75049,0
2014-03-06,11.652,11.742,11.652,11.701,68557,0
2014-03-07,11.687,11.723,11.625,11.63,185902,0
2014-03-10,11.665,11.701,11.652,11.693,67764,0
2014-03-11,11.665,11.742,11.584,11.598,90828,0
2014-03-12,11.543,11.73,11.543,11.709,101627,0
2014-03-13,11.766,11.878,11.57,11.584,84527,0
2014-03-14,11.577,11.693,11.564,11.625,46181,0
2014-03-17,11.617,11.709,11.617,11.693,81868,0
2014-03-18,11.67,11.754,11.652,11.748,105790,0
2014-03-19,11.742,11.781,11.651,11.651,83101,0
2014-03-20,11.591,11.692,11.591,11.678,89391,0
2014-03-21,11.708,11.708,11.624,11.651,66233,0
2014-03-24,11.61,11.692,11.569,11.629,99388,0
2014-03-25,11.629,11.793,11.629,11.789,126424,0
2014-03-26,11.849,11.928,11.812,11.817,137240,0
2014-03-27,11.849,11.904,11.825,11.904,117072,0
2014-03-28,11.928,11.998,11.893,11.99,95600,0
2014-03-31,12.052,12.145,11.977,12.145,107014,0
2014-04-01,12.102,12.122,12.04,12.08,172930,0
2014-04-02,12.107,12.107,11.879,11.963,193052,0
2014-04-03,12.017,12.017,11.897,11.959,65001,0
2014-04-04,12.097,12.097,11.971,12.01,82650,0
2014-04-07,11.99,12.073,11.971,12.024,90739,0
2014-04-08,12.01,12.177,12.01,12.177,116014,0
2014-04-09,12.248,12.248,12.137,12.19,101668,0
2014-04-10,12.219,12.24,12.149,12.17,83156,0
2014-04-11,12.145,12.219,12.137,12.203,42921,0
2014-04-14,12.289,12.295,12.177,12.252,133987,0
2014-04-15,12.295,12.308,12.149,12.226,94273,0
2014-04-16,12.203,12.273,12.176,12.266,60353,0
2014-04-17,12.248,12.308,12.226,12.273,45604,0
2014-04-21,12.26,12.303,12.226,12.303,43407,0
2014-04-22,12.308,12.308,12.26,12.273,95294,0
2014-04-23,12.303,12.303,12.252,12.273,83043,0
2014-04-24,12.24,12.308,12.24,12.308,63221,0
2014-04-25,12.308,12.308,12.219,12.266,71553,0
2014-04-28,12.266,12.303,12.24,12.26,92935,0
2014-04-29,12.26,12.28,12.219,12.235,101838,0
2014-04-30,12.176,12.252,12.176,12.248,98158,0
2014-05-01,12.26,12.322,12.26,12.303,61899,0
2014-05-02,12.289,12.387,12.273,12.387,111227,0
2014-05-05,12.371,12.393,12.322,12.357,304917,0
2014-05-06,12.371,12.378,12.322,12.335,188302,0
2014-05-07,12.364,12.461,12.329,12.428,148400,0
2014-05-08,12.428,12.497,12.405,12.461,66088,0
2014-05-09,12.467,12.503,12.421,12.49,109468,0
2014-05-12,12.503,12.575,12.49,12.548,127442,0
2014-05-13,12.508,12.554,12.49,12.532,121067,0
2014-05-14,12.508,12.592,12.503,12.582,120422,0
2014-05-15,12.588,12.588,12.548,12.588,123941,0
2014-05-16,12.575,12.592,12.567,12.588,44802,0
2014-05-19,12.592,12.663,12.592,12.643,73358,0
2014-05-20,12.663,12.711,12.622,12.643,146105,0
2014-05-21,12.68,12.687,12.592,12.672,114128,0
2014-05-22,12.7,12.7,12.622,12.7,97098,0
2014-05-23,12.655,12.706,12.643,12.643,101084,0
2014-05-27,12.651,12.672,12.643,12.655,90075,0
2014-05-28,12.663,12.663,12.614,12.651,70144,0
2014-05-29,12.672,12.712,12.655,12.68,98212,0
2014-05-30,12.693,12.7,12.643,12.643,120314,0
2014-06-02,12.663,12.672,12.598,12.598,78491,0
2014-06-03,12.598,12.614,12.503,12.503,96547,0
2014-06-04,12.489,12.489,12.392,12.42,112848,0
2014-06-05,12.411,12.459,12.356,12.447,330277,0
2014-06-06,12.481,12.54,12.481,12.531,183644,0
2014-06-09,12.587,12.663,12.531,12.574,156563,0
2014-06-10,12.559,12.598,12.559,12.581,109870,0
2014-06-11,12.581,12.614,12.574,12.581,77562,0
2014-06-12,12.592,12.608,12.574,12.608,93098,0
2014-06-13,12.608,12.712,12.608,12.712,157058,0
2014-06-16,12.672,12.739,12.663,12.739,173356,0
2014-06-17,12.739,12.79,12.687,12.761,271741,0
2014-06-18,12.766,12.779,12.696,12.758,106316,0
2014-06-19,12.815,12.831,12.743,12.831,174522,0
2014-06-20,12.831,12.85,12.758,12.808,91925,0
2014-06-23,12.802,12.87,12.802,12.85,103869,0
2014-06-24,12.935,12.942,12.823,12.899,120253,0
2014-06-25,12.87,12.899,12.823,12.899,119267,0
2014-06-26,12.928,12.978,12.906,12.978,83479,0
2014-06-27,12.978,12.985,12.865,12.923,128691,0
2014-06-30,12.971,12.971,12.916,12.95,106527,0
2014-07-01,12.978,12.978,12.899,12.963,87101,0
2014-07-02,12.928,12.928,12.779,12.808,125130,0
2014-07-03,12.831,12.831,12.715,12.758,83395,0
2014-07-07,12.758,12.857,12.666,12.735,137400,0
2014-07-08,12.743,12.831,12.743,12.785,108328,0
2014-07-09,12.823,12.823,12.71,12.794,112816,0
2014-07-10,12.71,12.743,12.646,12.73,123196,0
2014-07-11,12.703,12.735,12.653,12.735,144110,0
2014-07-14,12.773,12.837,12.703,12.815,117755,0
2014-07-15,12.837,12.844,12.808,12.837,163485,0
2014-07-16,12.783,12.995,12.776,12.96,199663,0
2014-07-17,12.92,12.967,12.798,12.804,105357,0
2014-07-18,12.79,12.92,12.776,12.869,51006,0
2014-07-21,12.903,12.925,12.869,12.897,78355,0
2014-07-22,12.946,13.067,12.946,13.009,131716,0
2014-07-23,13.025,13.11,13.025,13.087,86387,0
2014-07-24,13.094,13.103,13.025,13.075,74979,0
2014-07-25,13.075,13.075,12.995,13.025,55567,0
2014-07-28,13.03,13.046,13.009,13.017,27317,0
2014-07-29,12.982,13.038,12.975,12.975,85609,0
2014-07-30,13.025,13.025,12.874,12.933,212876,0
2014-07-31,12.887,12.887,12.633,12.648,226555,0
2014-08-01,12.64,12.678,12.555,12.604,81783,0
2014-08-04,12.555,12.571,12.414,12.477,89019,0
2014-08-05,12.511,12.571,12.414,12.468,110638,0
2014-08-06,12.37,12.485,12.363,12.462,50604,0
2014-08-07,12.543,12.578,12.436,12.555,73717,0
2014-08-08,12.578,12.578,12.505,12.563,58532,0
2014-08-11,12.648,12.719,12.619,12.719,88069,0
2014-08-12,12.725,12.783,12.719,12.719,72899,0
2014-08-13,12.798,12.82,12.686,12.754,78817,0
2014-08-14,12.835,12.835,12.754,12.798,73891,0
2014-08-15,12.82,12.854,12.691,12.725,59403,0
2014-08-18,12.738,12.897,12.738,12.82,93337,0
2014-08-19,12.869,12.995,12.869,12.975,160988,0
2014-08-20,12.999,13.051,12.923,12.979,94951,0
2014-08-21,13.051,13.073,12.972,13.029,96403,0
2014-08-22,13.021,13.021,12.916,12.923,68936,0
2014-08-25,12.957,13.007,12.951,12.951,63123,0
2014-08-26,12.991,13.09,12.991,13.086,111904,0
2014-08-27,13.164,13.236,13.086,13.13,145326,0
2014-08-28,13.171,13.209,13.107,13.13,94835,0
2014-08-29,13.191,13.224,13.138,13.158,84349,0
2014-09-02,13.191,13.27,13.164,13.164,78740,0
2014-09-03,13.236,13.252,13.164,13.171,125230,0
2014-09-04,13.236,13.263,13.09,13.122,108893,0
2014-09-05,13.164,13.177,13.09,13.122,73793,0
2014-09-08,13.09,13.158,12.999,13.021,64136,0
2014-09-09,12.951,13.013,12.929,12.964,111842,0
2014-09-10,12.923,13.078,12.916,12.929,173706,0
2014-09-11,12.916,12.936,12.882,12.929,76313,0
2014-09-12,12.906,12.979,12.843,12.849,106816,0
2014-09-15,12.806,12.843,12.628,12.654,76402,0
2014-09-16,12.654,12.793,12.654,12.784,124325,0
2014-09-17,12.9,12.93,12.8,12.857,144679,0
2014-09-18,12.87,12.87,12.74,12.857,114058,0
2014-09-19,12.93,12.943,12.865,12.93,97458,0
2014-09-22,12.974,12.974,12.772,12.822,89976,0
2014-09-23,12.822,12.916,12.67,12.735,125921,0
2014-09-24,12.83,12.844,12.756,12.806,65703,0
2014-09-25,12.85,12.878,12.619,12.692,92602,0
2014-09-26,12.735,12.735,12.57,12.641,70907,0
2014-09-29,12.525,12.525,12.396,12.459,119991,0
2014-09-30,12.427,12.427,12.096,12.193,360257,0
2014-10-01,12.232,12.31,12.103,12.193,288238,0
2014-10-02,12.123,12.251,12.087,12.186,133327,0
2014-10-03,12.186,12.323,12.186,12.217,131215,0
2014-10-06,12.258,12.373,12.258,12.346,100116,0
2014-10-07,12.323,12.373,12.28,12.33,99656,0
2014-10-08,12.318,12.441,12.318,12.432,114732,0
2014-10-09,12.474,12.612,12.427,12.454,123868,0
2014-10-10,12.454,12.525,12.323,12.474,111554,0
2014-10-13,12.518,12.578,12.33,12.33,145046,0
2014-10-14,12.366,12.467,12.346,12.353,102478,0
2014-10-15,12.33,12.337,12.217,12.303,154677,0
2014-10-16,12.258,12.389,12.178,12.303,111601,0
2014-10-17,12.389,12.534,12.28,12.353,99198,0
2014-10-20,12.382,12.441,12.359,12.432,84189,0
2014-10-21,12.482,12.555,12.482,12.534,88676,0
2014-10-22,12.578,12.627,12.49,12.578,109420,0
2014-10-23,12.613,12.68,12.57,12.584,92823,0
2014-10-24,12.604,12.693,12.57,12.62,55366,0
2014-10-27,12.62,12.62,12.431,12.454,138316,0
2014-10-28,12.466,12.59,12.458,12.497,119952,0
2014-10-29,12.562,12.654,12.446,12.481,72688,0
2014-10-30,12.525,12.584,12.497,12.57,74433,0
2014-10-31,12.634,12.634,12.497,12.578,78792,0
2014-11-03,12.584,12.634,12.534,12.62,73554,0
2014-11-04,12.595,12.595,12.481,12.518,58762,0
2014-11-05,12.534,12.578,12.534,12.562,55678,0
2014-11-06,12.543,12.562,12.466,12.503,80247,0
2014-11-07,12.525,12.543,12.426,12.446,87670,0
2014-11-10,12.44,12.49,12.409,12.44,86067,0
2014-11-11,12.426,12.534,12.426,12.473,120251,0
2014-11-12,12.497,12.525,12.481,12.518,111347,0
2014-11-13,12.55,12.55,12.44,12.458,69490,0
2014-11-14,12.446,12.518,12.446,12.497,131036,0
2014-11-17,12.51,12.55,12.395,12.418,147305,0
2014-11-18,12.473,12.481,12.351,12.418,94034,0
2014-11-19,12.458,12.572,12.403,12.572,128798,0
2014-11-20,12.498,12.643,12.498,12.629,146215,0
2014-11-21,12.703,12.731,12.59,12.731,248637,0
2014-11-24,12.724,12.804,12.643,12.643,148827,0
2014-11-25,12.731,12.783,12.643,12.71,143282,0
2014-11-26,12.776,12.869,12.696,12.843,162124,0
2014-11-28,12.943,13.015,12.798,12.981,74865,0
2014-12-01,12.958,13.17,12.629,12.635,95489,0
2014-12-02,12.652,12.843,12.622,12.652,113935,0
2014-12-03,12.657,12.716,12.629,12.652,85184,0
2014-12-04,12.635,12.689,12.458,12.543,141335,0
2014-12-05,12.555,12.555,12.335,12.364,117948,0
2014-12-08,12.364,12.418,12.189,12.249,130718,0
2014-12-09,12.249,12.308,12.079,12.131,117216,0
2014-12-10,11.868,12.176,11.862,12.072,227370,0
2014-12-11,12.05,12.11,11.951,11.992,169255,0
2014-12-12,11.862,11.972,11.749,11.764,186696,0
2014-12-15,11.764,11.984,11.633,11.717,254787,0
2014-12-16,11.717,11.825,11.429,11.523,274742,0
2014-12-17,11.577,12.165,11.523,12.094,251384,0
2014-12-18,12.094,12.343,11.961,12.146,381148,0
2014-12-19,12.041,12.173,11.968,12.053,153922,0
2014-12-22,12.019,12.146,11.997,12.146,134756,0
2014-12-23,12.146,12.235,12.019,12.179,164684,0
2014-12-24,12.203,12.285,12.026,12.285,123077,0
2014-12-26,12.285,12.285,12.06,12.203,143204,0
2014-12-29,12.129,12.267,11.997,12.267,182611,0
2014-12-30,12.219,12.219,11.988,12.146,179646,0
2014-12-31,12.146,12.35,12.085,12.328,298740,0
2015-01-02,12.364,12.467,12.26,12.35,189435,0
2015-01-05,12.343,12.356,12.102,12.21,255338,0
2015-01-06,12.21,12.253,12.108,12.21,126564,0
2015-01-07,12.343,12.467,12.173,12.315,284382,0
2015-01-08,12.364,12.526,12.307,12.483,159567,0
2015-01-09,12.52,12.52,12.343,12.418,157746,0
2015-01-12,12.431,12.504,12.35,12.475,69377,0
2015-01-13,12.52,12.587,12.395,12.403,142223,0
2015-01-14,12.275,12.467,12.203,12.44,182070,0
2015-01-15,12.573,12.592,12.431,12.526,127760,0
2015-01-16,12.556,12.587,12.454,12.587,83682,0
2015-01-20,12.646,12.698,12.418,12.544,168815,0
2015-01-21,12.616,12.699,12.526,12.631,144755,0
2015-01-22,12.699,12.741,12.616,12.728,95293,0
2015-01-23,12.678,12.818,12.678,12.787,62298,0
2015-01-26,12.861,12.876,12.728,12.735,151781,0
2015-01-27,12.721,12.826,12.721,12.818,127278,0
2015-01-28,12.906,12.966,12.809,12.899,74378,0
2015-01-29,12.952,12.952,12.741,12.882,104135,0
2015-01-30,12.861,12.899,12.796,12.876,77877,0
2015-02-02,12.899,12.99,12.826,12.916,72628,0
2015-02-03,12.882,13.004,12.869,12.99,81720,0
2015-02-04,12.943,12.995,12.869,12.929,69407,0
2015-02-05,12.958,12.974,12.861,12.974,107041,0
2015-02-06,12.929,12.943,12.712,12.75,122503,0
2015-02-09,12.741,12.796,12.609,12.721,130896,0
2015-02-10,12.728,12.728,12.638,12.721,111741,0
2015-02-11,12.638,12.706,12.551,12.556,134372,0
2015-02-12,12.587,12.624,12.526,12.573,81949,0
2015-02-13,12.565,12.624,12.565,12.599,68455,0
2015-02-17,12.592,12.592,12.273,12.313,254697,0
2015-02-18,12.403,12.522,12.379,12.5,99923,0
2015-02-19,12.546,12.553,12.522,12.522,72267,0
2015-02-20,12.559,12.627,12.5,12.627,84205,0
2015-02-23,12.627,12.641,12.538,12.546,69801,0
2015-02-24,12.522,12.731,12.522,12.724,87751,0
2015-02-25,12.731,12.799,12.702,12.737,65027,0
2015-02-26,12.709,12.858,12.681,12.776,218994,0
2015-02-27,12.83,12.83,12.724,12.805,75660,0
2015-03-02,12.903,12.903,12.737,12.805,62053,0
2015-03-03,12.715,12.792,12.672,12.792,73133,0
2015-03-04,12.702,12.702,12.546,12.546,169479,0
2015-03-05,12.559,12.627,12.513,12.553,106226,0
2015-03-06,12.546,12.546,12.326,12.409,162542,0
2015-03-09,12.199,12.273,12.104,12.152,239273,0
2015-03-10,12.11,12.148,12.02,12.097,109293,0
2015-03-11,12.049,12.124,12.028,12.062,93947,0
2015-03-12,12.117,12.245,12.097,12.132,88343,0
2015-03-13,12.104,12.104,11.955,11.974,60187,0
2015-03-16,11.989,12.028,11.863,11.961,76066,0
2015-03-17,11.922,11.922,11.763,11.826,180956,0
2015-03-18,11.868,12.05,11.786,11.956,100719,0
2015-03-19,11.97,12.029,11.868,11.914,70807,0
2015-03-20,11.956,12.063,11.914,12.043,130746,0
2015-03-23,12.091,12.149,12.081,12.135,160673,0
2015-03-24,12.112,12.346,12.112,12.202,189659,0
2015-03-25,12.254,12.376,12.249,12.33,195484,0
2015-03-26,12.241,12.269,12.202,12.241,110379,0
2015-03-27,12.249,12.261,12.202,12.219,155512,0
2015-03-30,12.226,12.254,12.163,12.194,78880,0
2015-03-31,12.156,12.277,12.036,12.036,146031,0
2015-04-01,11.97,12.241,11.97,12.126,235186,0
2015-04-02,12.091,12.202,12.091,12.178,222346,0
2015-04-06,12.194,12.33,12.194,12.309,149156,0
2015-04-07,12.302,12.473,12.287,12.392,100657,0
2015-04-08,12.392,12.504,12.385,12.392,167025,0
2015-04-09,12.423,12.511,12.423,12.444,91346,0
2015-04-10,12.429,12.438,12.323,12.353,121761,0
2015-04-13,12.337,12.392,12.277,12.323,100589,0
2015-04-14,12.294,12.302,12.202,12.287,140424,0
2015-04-15,12.309,12.424,12.269,12.393,96568,0
2015-04-16,12.393,12.445,12.377,12.4,74481,0
2015-04-17,12.377,12.4,12.287,12.354,156764,0
2015-04-20,12.347,12.407,12.309,12.347,110545,0
2015-04-21,12.347,12.416,12.338,12.407,64182,0
2015-04-22,12.407,12.424,12.338,12.4,71111,0
2015-04-23,12.386,12.4,12.347,12.4,104246,0
2015-04-24,12.393,12.424,12.386,12.407,99236,0
2015-04-27,12.407,12.416,12.347,12.347,145473,0
2015-04-28,12.354,12.424,12.347,12.4,101094,0
2015-04-29,12.4,12.424,12.377,12.416,108709,0
2015-04-30,12.377,12.445,12.347,12.416,111469,0
2015-05-01,12.4,12.43,12.369,12.369,78247,0
2015-05-04,12.354,12.386,12.201,12.234,113042,0
2015-05-05,12.201,12.269,12.097,12.21,180656,0
2015-05-06,12.249,12.261,12.118,12.149,88185,0
2015-05-07,12.118,12.118,11.98,12.041,129464,0
2015-05-08,12.111,12.118,11.997,12.004,82319,0
2015-05-11,12.011,12.105,12.011,12.056,99779,0
2015-05-12,11.98,12.034,11.889,11.974,93581,0
2015-05-13,11.974,12.261,11.96,12.21,196546,0
2015-05-14,12.225,12.323,12.118,12.178,99650,0
2015-05-15,12.178,12.234,12.125,12.218,62598,0
2015-05-18,12.218,12.309,12.21,12.309,47592,0
2015-05-19,12.234,12.241,12.163,12.193,79406,0
2015-05-20,12.185,12.261,12.124,12.142,127102,0
2015-05-21,12.124,12.21,12.07,12.07,127622,0
2015-05-22,12.07,12.124,12.055,12.088,106133,0
2015-05-26,12.041,12.132,11.995,12.018,102718,0
2015-05-27,11.987,12.018,11.886,12.002,152756,0
2015-05-28,11.933,11.973,11.894,11.941,92606,0
2015-05-29,11.917,11.979,11.9,11.9,99880,0
2015-06-01,11.908,11.965,11.9,11.925,71655,0
2015-06-02,11.894,11.917,11.852,11.858,115546,0
2015-06-03,11.818,11.852,11.604,11.604,174246,0
2015-06-04,11.604,11.679,11.519,11.533,81391,0
2015-06-05,11.466,11.533,11.335,11.365,119025,0
2015-06-08,11.358,11.444,11.248,11.303,103531,0
2015-06-09,11.343,11.41,11.219,11.228,174518,0
2015-06-10,11.32,11.565,11.243,11.419,206846,0
2015-06-11,11.402,11.48,11.286,11.45,199104,0
2015-06-12,11.41,11.488,11.378,11.393,81655,0
2015-06-15,11.419,11.419,11.327,11.402,135435,0
2015-06-16,11.393,11.45,11.343,11.435,148717,0
2015-06-17,11.384,11.527,11.348,11.495,187158,0
2015-06-18,11.512,11.562,11.489,11.512,224993,0
2015-06-19,11.435,11.546,11.418,11.418,115521,0
2015-06-22,11.467,11.546,11.435,11.489,190687,0
2015-06-23,11.504,11.722,11.46,11.705,202635,0
2015-06-24,11.697,11.722,11.555,11.577,168618,0
2015-06-25,11.616,11.646,11.444,11.473,158273,0
2015-06-26,11.489,11.527,11.391,11.52,216540,0
2015-06-29,11.41,11.467,11.101,11.132,354634,0
2015-06-30,11.147,11.308,11.147,11.282,122763,0
2015-07-01,11.316,11.357,11.22,11.259,167481,0
2015-07-02,11.25,11.341,11.173,11.298,209984,0
2015-07-06,11.213,11.282,11.132,11.229,173156,0
2015-07-07,11.229,11.229,11.165,11.205,81976,0
2015-07-08,11.044,11.195,11.005,11.156,217297,0
2015-07-09,11.244,11.341,11.22,11.282,106190,0
2015-07-10,11.324,11.376,11.282,11.298,65076,0
2015-07-13,11.29,11.41,11.29,11.391,57257,0
2015-07-14,11.391,11.418,11.363,11.363,51407,0
2015-07-15,11.363,11.384,11.316,11.357,90526,0
2015-07-16,11.324,11.401,11.298,11.376,94582,0
2015-07-17,11.376,11.427,11.25,11.266,131286,0
2015-07-20,11.298,11.298,11.085,11.116,117918,0
2015-07-21,11.085,11.147,11.005,11.085,70878,0
2015-07-22,11.124,11.181,11.093,11.116,127190,0
2015-07-23,11.085,11.141,10.981,10.996,61723,0
2015-07-24,10.965,11.004,10.837,10.869,92457,0
2015-07-27,10.797,10.853,10.614,10.637,106201,0
2015-07-28,10.645,10.877,10.645,10.869,90959,0
2015-07-29,10.789,10.837,10.726,10.749,126691,0
2015-07-30,10.734,10.844,10.734,10.805,47980,0
2015-07-31,10.86,10.942,10.765,10.821,145683,0
2015-08-03,10.814,10.924,10.789,10.814,170610,0
2015-08-04,10.789,10.877,10.789,10.821,57849,0
2015-08-05,10.797,10.934,10.734,10.749,106704,0
2015-08-06,10.741,10.797,10.645,10.669,156531,0
2015-08-07,10.653,10.684,10.556,10.614,79461,0
2015-08-10,10.614,10.749,10.614,10.718,98205,0
2015-08-11,10.564,10.726,10.538,10.614,48352,0
2015-08-12,10.59,10.669,10.59,10.669,80588,0
2015-08-13,10.669,10.669,10.628,10.653,62721,0
2015-08-14,10.653,10.709,10.637,10.692,77838,0
2015-08-17,10.628,10.7,10.564,10.622,81092,0
2015-08-18,10.614,10.709,10.469,10.628,81338,0
2015-08-19,10.563,10.701,10.547,10.572,100585,0
2015-08-20,10.402,10.537,10.37,10.531,127308,0
2015-08-21,10.475,10.509,10.314,10.339,122854,0
2015-08-24,9.904,10.145,9.774,9.965,153483,0
2015-08-25,10.128,10.232,10.048,10.12,89080,0
2015-08-26,10.145,10.145,9.982,10.12,133743,0
2015-08-27,10.128,10.216,10.078,10.145,175804,0
2015-08-28,10.145,10.437,10.102,10.429,298535,0
2015-08-31,10.298,10.429,10.239,10.307,75223,0
2015-09-01,10.048,10.248,10.048,10.232,84377,0
2015-09-02,10.248,10.248,10.085,10.145,73488,0
2015-09-03,10.135,10.185,10.111,10.185,62603,0
2015-09-04,10.177,10.177,9.911,9.918,104418,0
2015-09-08,9.973,10.025,9.878,9.904,166403,0
2015-09-09,9.904,10.041,9.904,9.982,79058,0
2015-09-10,9.989,10.008,9.948,9.982,38095,0
2015-09-11,9.862,9.982,9.862,9.938,65572,0
2015-09-14,9.878,9.918,9.862,9.886,55427,0
2015-09-15,9.83,9.926,9.741,9.791,97866,0
2015-09-16,9.774,9.862,9.611,9.75,200932,0
2015-09-17,9.707,9.984,9.69,9.974,98976,0
2015-09-18,9.927,10.096,9.92,9.94,118842,0
2015-09-21,9.94,10.044,9.94,9.992,53242,0
2015-09-22,9.887,9.967,9.845,9.878,108809,0
2015-09-23,9.855,9.927,9.759,9.801,63161,0
2015-09-24,9.654,9.83,9.611,9.82,92956,0
2015-09-25,9.801,9.887,9.634,9.698,85306,0
2015-09-28,9.698,9.767,9.4464,9.4812,103810,0
2015-09-29,9.4284,9.577,9.2627,9.568,164129,0
2015-09-30,9.568,9.645,9.3625,9.4881,110031,0
2015-10-01,9.4633,9.552,9.4464,9.4812,72703,0
2015-10-02,9.3939,9.568,9.3939,9.559,117007,0
2015-10-05,9.559,9.913,9.559,9.913,169007,0
2015-10-06,9.92,10.087,9.862,10.028,88365,0
2015-10-07,10.002,10.173,10.002,10.131,88491,0
2015-10-08,10.087,10.49,10.087,10.39,255433,0
2015-10-09,10.419,10.555,10.419,10.499,81144,0
2015-10-12,10.563,10.784,10.508,10.694,200430,0
2015-10-13,10.638,10.736,10.499,10.615,301208,0
2015-10-14,10.581,10.753,10.368,10.49,309409,0
2015-10-15,10.517,10.622,10.49,10.581,212474,0
2015-10-16,10.598,10.662,10.581,10.638,65236,0
2015-10-19,10.629,10.784,10.572,10.768,153182,0
2015-10-20,10.703,10.765,10.662,10.736,86243,0
2015-10-21,10.669,10.694,10.579,10.589,59502,0
2015-10-22,10.596,10.614,10.48,10.562,109549,0
2015-10-23,10.604,10.604,10.488,10.529,75376,0
2015-10-26,10.514,10.614,10.424,10.432,69194,0
2015-10-27,10.456,10.545,10.406,10.505,75739,0
2015-10-28,10.514,10.514,10.439,10.488,60471,0
2015-10-29,10.505,10.514,10.341,10.415,41079,0
2015-10-30,10.456,10.456,10.316,10.365,91854,0
2015-11-02,10.38,10.48,10.355,10.463,94558,0
2015-11-03,10.424,10.505,10.372,10.505,44960,0
2015-11-04,10.522,10.596,10.505,10.536,64481,0
2015-11-05,10.57,10.57,10.496,10.562,133538,0
2015-11-06,10.505,10.514,10.333,10.365,55258,0
2015-11-09,10.347,10.347,10.045,10.053,67411,0
2015-11-10,10.108,10.274,9.878,10.045,73192,0
2015-11-11,10.045,10.108,9.927,10.019,90885,0
2015-11-12,10.003,10.029,9.94,10.01,53684,0
2015-11-13,9.968,10.066,9.959,9.959,37081,0
2015-11-16,9.94,9.968,9.844,9.87,96339,0
2015-11-17,9.837,9.968,9.809,9.819,59015,0
2015-11-18,9.879,9.961,9.829,9.862,125133,0
2015-11-19,9.854,10.062,9.854,10.055,208074,0
2015-11-20,10.047,10.102,10.022,10.047,72632,0
2015-11-23,10.022,10.137,10.022,10.077,86894,0
2015-11-24,10.069,10.111,9.952,9.952,128414,0
2015-11-25,9.942,10.18,9.934,10.18,106072,0
2015-11-27,10.171,10.252,10.032,10.032,87855,0
2015-11-30,10.055,10.228,10.047,10.137,177991,0
2015-12-01,10.129,10.271,10.129,10.245,131200,0
2015-12-02,10.18,10.279,10.171,10.18,128412,0
2015-12-03,10.171,10.245,10.102,10.121,101444,0
2015-12-04,10.092,10.137,10.039,10.055,56813,0
2015-12-07,10.032,10.032,9.721,9.809,125253,0
2015-12-08,9.765,9.905,9.765,9.809,79992,0
2015-12-09,9.862,9.921,9.695,9.747,101402,0
2015-12-10,9.712,9.747,9.637,9.677,161566,0
2015-12-11,9.614,9.614,9.2676,9.3684,171874,0
2015-12-14,9.4096,9.4096,9.1506,9.2587,209598,0
2015-12-15,9.2587,9.4951,9.1602,9.4633,266444,0
2015-12-16,9.545,9.652,9.4881,9.633,161610,0
2015-12-17,9.633,9.741,9.633,9.652,109834,0
2015-12-18,9.697,9.849,9.652,9.768,134003,0
2015-12-21,9.768,9.939,9.76,9.76,123817,0
2015-12-22,9.824,9.926,9.741,9.804,121662,0
2015-12-23,9.804,10.046,9.774,9.849,145023,0
2015-12-24,9.91,10.02,9.84,9.91,65353,0
2015-12-28,9.894,9.939,9.787,9.795,170774,0
2015-12-29,9.804,9.992,9.804,9.949,156120,0
2015-12-30,9.868,9.949,9.833,9.917,102505,0
2015-12-31,9.833,9.902,9.741,9.774,640099,0
2016-01-04,9.706,9.787,9.652,9.782,141488,0
2016-01-05,9.782,9.804,9.706,9.774,96736,0
2016-01-06,9.732,9.814,9.68,9.774,114226,0
2016-01-07,9.715,9.726,9.606,9.661,64818,0
2016-01-08,9.68,9.68,9.517,9.526,137215,0
2016-01-11,9.535,9.535,9.3674,9.4186,168773,0
2016-01-12,9.4186,9.4365,9.2483,9.3204,146221,0
2016-01-13,9.3517,9.4365,9.081,9.0896,177841,0
2016-01-14,9.0896,9.3116,9.0896,9.2096,141896,0
2016-01-15,9.1467,9.1467,8.8953,9.0486,235646,0
2016-01-19,9.0896,9.1077,8.8701,8.9717,219673,0
2016-01-20,8.9717,8.9717,8.6722,8.7836,152338,0
2016-01-21,8.8267,8.9122,8.7412,8.7918,167687,0
2016-01-22,8.8602,8.9299,8.7836,8.9299,117144,0
2016-01-25,8.9214,9.0496,8.8859,8.9122,104705,0
2016-01-26,8.9461,9.0829,8.9376,9.0401,165143,0
2016-01-27,9.0317,9.1011,8.997,9.005,152109,0
2016-01-28,9.0753,9.2202,9.0231,9.2202,156344,0
2016-01-29,9.2968,9.4244,9.2597,9.34,107617,0
2016-02-01,9.2968,9.4941,9.2968,9.4941,123733,0
2016-02-02,9.4861,9.4941,9.3165,9.3165,108031,0
2016-02-03,9.3645,9.553,9.3253,9.4941,87761,0
2016-02-04,9.543,9.661,9.507,9.633,75598,0
2016-02-05,9.588,9.644,9.553,9.588,101523,0
2016-02-08,9.562,9.562,9.388,9.4244,44095,0
2016-02-09,9.3321,9.4385,9.2047,9.2047,77798,0
2016-02-10,9.252,9.3645,9.2047,9.2047,46813,0
2016-02-11,9.1304,9.2968,9.1304,9.2202,65235,0
2016-02-12,9.2433,9.4146,9.1687,9.34,56222,0
2016-02-16,9.4067,9.4792,9.3165,9.3724,154819,0
2016-02-17,9.4444,9.545,9.4067,9.4067,138951,0
2016-02-18,9.3645,9.599,9.3567,9.4344,148272,0
2016-02-19,9.3567,9.591,9.3567,9.4156,144110,0
2016-02-22,9.545,9.634,9.4961,9.545,76644,0
2016-02-23,9.591,9.647,9.501,9.535,163654,0
2016-02-24,9.574,9.608,9.4881,9.555,103133,0
2016-02-25,9.582,9.747,9.555,9.712,109075,0
2016-02-26,9.832,9.875,9.665,9.747,115746,0
2016-02-29,9.757,9.765,9.634,9.747,131394,0
2016-03-01,9.757,10.005,9.757,9.902,88904,0
2016-03-02,9.876,9.902,9.656,9.787,137250,0
2016-03-03,9.793,9.868,9.747,9.832,110683,0
2016-03-04,9.858,10.057,9.858,10.032,112641,0
2016-03-07,9.96,10.107,9.96,10.049,96545,0
2016-03-08,10.057,10.154,10.057,10.126,91125,0
2016-03-09,10.178,10.253,10.154,10.154,140647,0
2016-03-10,10.154,10.246,10.135,10.196,97740,0
2016-03-11,10.203,10.358,10.203,10.358,132808,0
2016-03-14,10.291,10.539,10.268,10.446,62992,0
2016-03-15,10.402,10.43,10.229,10.299,186619,0
2016-03-16,10.299,10.43,10.263,10.368,134304,0
2016-03-17,10.465,10.596,10.465,10.552,162155,0
2016-03-18,10.614,10.769,10.614,10.769,178951,0
2016-03-21,10.69,10.953,10.679,10.927,219629,0
2016-03-22,10.917,10.944,10.822,10.884,97493,0
2016-03-23,10.91,10.936,10.769,10.769,110454,0
2016-03-24,10.769,10.769,10.526,10.665,155471,0
2016-03-28,10.699,10.709,10.526,10.587,61683,0
2016-03-29,10.614,10.655,10.552,10.64,80130,0
2016-03-30,10.674,10.857,10.674,10.761,56608,0
2016-03-31,10.778,10.795,10.745,10.778,32360,0
2016-04-01,10.718,10.761,10.69,10.761,51266,0
2016-04-04,10.727,10.831,10.718,10.753,92477,0
2016-04-05,10.709,10.804,10.682,10.787,115418,0
2016-04-06,10.9,11.005,10.787,10.857,86823,0
2016-04-07,10.778,10.787,10.552,10.745,96188,0
2016-04-08,10.753,10.848,10.753,10.787,67557,0
2016-04-11,10.84,10.884,10.761,10.804,47168,0
2016-04-12,10.84,10.927,10.804,10.874,79032,0
2016-04-13,10.917,10.917,10.814,10.84,103761,0
2016-04-14,10.857,11.074,10.857,10.9,123437,0
2016-04-15,10.893,11.013,10.857,10.979,90808,0
2016-04-18,10.987,11.076,10.975,11.048,37730,0
2016-04-19,11.093,11.11,11.048,11.093,139308,0
2016-04-20,11.033,11.102,11.004,11.076,141579,0
2016-04-21,11.076,11.084,10.986,11.004,90403,0
2016-04-22,11.013,11.041,10.915,10.978,97138,0
2016-04-25,10.961,10.961,10.793,10.837,86986,0
2016-04-26,10.855,10.969,10.855,10.915,114299,0
2016-04-27,10.899,10.961,10.882,10.961,77102,0
2016-04-28,10.944,11.057,10.944,10.986,200975,0
2016-04-29,10.986,11.048,10.978,11.04,195207,0
2016-05-02,11.084,11.101,11.033,11.033,78415,0
2016-05-03,11.023,11.023,10.915,10.969,72630,0
2016-05-04,10.935,11.076,10.846,10.846,109247,0
2016-05-05,10.952,10.999,10.882,10.944,197137,0
2016-05-06,10.969,10.978,10.882,10.961,139417,0
2016-05-09,10.986,11.028,10.925,10.944,77438,0
2016-05-10,11.013,11.048,10.964,10.995,144798,0
2016-05-11,11.033,11.033,10.944,10.986,92771,0
2016-05-12,10.995,11.076,10.935,10.935,101261,0
2016-05-13,10.925,11.04,10.899,10.978,148047,0
2016-05-16,10.969,11.135,10.969,11.057,174240,0
2016-05-17,11.033,11.093,10.906,10.915,155747,0
2016-05-18,10.925,10.961,10.658,10.792,162956,0
2016-05-19,10.749,10.766,10.579,10.624,113160,0
2016-05-20,10.658,10.77,10.637,10.712,73884,0
2016-05-23,10.703,10.774,10.642,10.712,144670,0
2016-05-24,10.766,10.766,10.624,10.74,124300,0
2016-05-25,10.766,10.792,10.73,10.758,74261,0
2016-05-26,10.74,10.8,10.73,10.8,72169,0
2016-05-27,10.827,10.854,10.73,10.758,116568,0
2016-05-31,10.783,10.8,10.712,10.783,97330,0
2016-06-01,10.758,10.882,10.758,10.882,80989,0
2016-06-02,10.854,10.944,10.766,10.882,88788,0
2016-06-03,10.873,11.086,10.873,11.078,58223,0
2016-06-06,11.147,11.201,11.024,11.191,113093,0
2016-06-07,11.309,11.369,11.166,11.244,92401,0
2016-06-08,11.28,11.423,11.262,11.404,109995,0
2016-06-09,11.353,11.423,11.326,11.423,115309,0
2016-06-10,11.369,11.386,11.28,11.353,73495,0
2016-06-13,11.309,11.334,11.104,11.317,50112,0
2016-06-14,11.289,11.317,11.121,11.183,101614,0
2016-06-15,11.156,11.462,11.111,11.271,119910,0
2016-06-16,11.254,11.29,11.142,11.271,60987,0
2016-06-17,11.31,11.434,11.229,11.236,72955,0
2016-06-20,11.354,11.379,11.327,11.354,52566,0
2016-06-21,11.396,11.425,11.344,11.396,80632,0
2016-06-22,11.434,11.453,11.362,11.425,40935,0
2016-06-23,11.513,11.523,11.444,11.488,102093,0
2016-06-24,11.263,11.376,11.191,11.354,185166,0
2016-06-27,11.327,11.327,11.128,11.201,130303,0
2016-06-28,11.29,11.415,11.29,11.379,176892,0
2016-06-29,11.523,11.587,11.425,11.559,99156,0
2016-06-30,11.613,11.628,11.587,11.596,194661,0
2016-07-01,11.647,11.791,11.647,11.746,111720,0
2016-07-05,11.628,11.754,11.628,11.754,181875,0
2016-07-06,11.754,11.855,11.712,11.81,102524,0
2016-07-07,11.871,11.897,11.796,11.889,85985,0
2016-07-08,11.897,11.998,11.897,11.934,179237,0
2016-07-11,11.944,12.059,11.944,12.05,119348,0
2016-07-12,12.131,12.193,12.05,12.097,186230,0
2016-07-13,12.141,12.141,12.015,12.023,102558,0
2016-07-14,12.123,12.131,12.059,12.113,128685,0
2016-07-15,12.123,12.123,11.88,11.954,126019,0
2016-07-18,11.989,12.032,11.897,11.916,139479,0
2016-07-19,11.916,11.944,11.818,11.907,197288,0
2016-07-20,11.954,12.033,11.908,11.999,104271,0
2016-07-21,12.007,12.069,11.954,12.007,72275,0
2016-07-22,12.007,12.016,11.944,11.999,58625,0
2016-07-25,12.007,12.041,11.924,11.934,279330,0
2016-07-26,12.016,12.016,11.924,11.924,110243,0
2016-07-27,11.981,12.063,11.947,12.024,53764,0
2016-07-28,12.024,12.033,11.981,12.033,49070,0
2016-07-29,12.041,12.232,12.041,12.177,97456,0
2016-08-01,12.186,12.259,12.133,12.213,109180,0
2016-08-02,12.051,12.133,11.963,12.089,211336,0
2016-08-03,12.098,12.177,12.018,12.151,280113,0
2016-08-04,12.098,12.242,12.098,12.223,237476,0
2016-08-05,12.242,12.268,12.213,12.242,103007,0
2016-08-08,12.288,12.33,12.223,12.295,150003,0
2016-08-09,12.339,12.511,12.317,12.474,148423,0
2016-08-10,12.566,12.566,12.501,12.557,172843,0
2016-08-11,12.566,12.708,12.544,12.584,96332,0
2016-08-12,12.637,12.647,12.557,12.574,92644,0
2016-08-15,12.619,12.701,12.609,12.675,58232,0
2016-08-16,12.675,12.675,12.599,12.655,93683,0
2016-08-17,12.708,12.736,12.5,12.574,139929,0
2016-08-18,12.609,12.609,12.492,12.548,108078,0
2016-08-19,12.599,12.599,12.356,12.456,185584,0
2016-08-22,12.473,12.548,12.411,12.447,174658,0
2016-08-23,12.429,12.548,12.393,12.473,134486,0
2016-08-24,12.548,12.548,12.337,12.365,125201,0
2016-08-25,12.411,12.447,12.365,12.402,76997,0
2016-08-26,12.439,12.487,12.257,12.275,178040,0
2016-08-29,12.328,12.328,12.057,12.265,125637,0
2016-08-30,12.302,12.402,12.293,12.375,69520,0
2016-08-31,12.439,12.456,12.375,12.384,59826,0
2016-09-01,12.447,12.473,12.346,12.365,91688,0
2016-09-02,12.447,12.473,12.365,12.439,84188,0
2016-09-06,12.439,12.502,12.36,12.492,114835,0
2016-09-07,12.529,12.647,12.516,12.628,133028,0
2016-09-08,12.637,12.637,12.502,12.502,63196,0
2016-09-09,12.456,12.456,12.176,12.239,56255,0
2016-09-12,12.21,12.22,12.011,12.156,75892,0
2016-09-13,12.111,12.111,11.813,12.038,125742,0
2016-09-14,11.959,12.065,11.675,11.821,198523,0
2016-09-15,11.859,11.893,11.803,11.868,70770,0
2016-09-16,11.939,11.939,11.784,11.841,54881,0
2016-09-19,11.893,11.902,11.793,11.813,49493,0
2016-09-20,11.875,12.021,11.846,11.976,84574,0
2016-09-21,12.057,12.222,12.057,12.185,64584,0
2016-09-22,12.304,12.414,12.212,12.287,182183,0
2016-09-23,12.241,12.287,12.194,12.212,74114,0
2016-09-26,12.185,12.212,12.095,12.14,92550,0
2016-09-27,12.157,12.269,12.122,12.267,100703,0
2016-09-28,12.267,12.387,12.167,12.358,198068,0
2016-09-29,12.349,12.404,12.267,12.349,168773,0
2016-09-30,12.414,12.542,12.34,12.395,120144,0
2016-10-03,12.349,12.419,12.304,12.395,87712,0
2016-10-04,12.33,12.395,12.222,12.258,118615,0
2016-10-05,12.323,12.323,12.185,12.25,207350,0
2016-10-06,12.231,12.25,12.157,12.222,86764,0
2016-10-07,12.222,12.226,12.074,12.13,113469,0
2016-10-10,12.14,12.258,12.057,12.167,133706,0
2016-10-11,12.167,12.167,11.986,12.095,133014,0
2016-10-12,12.095,12.095,12.011,12.057,64397,0
2016-10-13,12.011,12.066,11.929,12.021,185336,0
2016-10-14,12.086,12.086,11.901,12.038,134463,0
2016-10-17,12.021,12.021,11.83,11.858,153393,0
2016-10-18,11.929,12.095,11.883,11.959,80888,0
2016-10-19,12.021,12.087,11.901,12.039,214020,0
2016-10-20,12.021,12.096,11.967,12.096,63913,0
2016-10-21,12.067,12.096,12.03,12.077,60619,0
2016-10-24,12.087,12.187,12.087,12.141,95794,0
2016-10-25,12.123,12.307,12.105,12.288,71038,0
2016-10-26,12.224,12.279,12.113,12.159,137054,0
2016-10-27,12.141,12.159,12.039,12.096,149159,0
2016-10-28,12.123,12.123,11.93,11.986,132068,0
2016-10-31,12.021,12.021,11.745,11.892,83130,0
2016-11-01,11.939,11.939,11.736,11.801,64641,0
2016-11-02,11.644,11.654,11.497,11.591,232072,0
2016-11-03,11.634,11.663,11.507,11.543,60374,0
2016-11-04,11.591,11.591,11.378,11.453,97581,0
2016-11-07,11.524,11.625,11.462,11.497,153792,0
2016-11-08,11.533,11.701,11.497,11.654,93080,0
2016-11-09,11.591,11.591,11.361,11.361,135453,0
2016-11-10,11.361,11.361,10.918,11.056,199147,0
2016-11-11,11.01,11.01,10.799,10.818,212089,0
2016-11-14,10.835,10.835,10.496,10.505,177403,0
2016-11-15,10.514,11.112,10.514,10.735,112866,0
2016-11-16,10.771,10.799,10.685,10.781,75124,0
2016-11-17,10.781,10.818,10.67,10.717,120416,0
2016-11-18,10.763,10.781,10.707,10.707,64873,0
2016-11-21,10.771,10.836,10.76,10.818,93334,0
2016-11-22,10.874,10.93,10.818,10.884,93318,0
2016-11-23,10.836,10.836,10.754,10.771,33637,0
2016-11-25,10.855,10.855,10.756,10.799,54378,0
2016-11-28,10.799,10.799,10.745,10.763,99209,0
2016-11-29,10.781,10.836,10.726,10.809,48340,0
2016-11-30,10.846,10.855,10.717,10.764,72158,0
2016-12-01,10.726,10.827,10.522,10.615,209895,0
2016-12-02,10.597,10.651,10.534,10.605,198196,0
2016-12-05,10.651,10.67,10.558,10.651,218349,0
2016-12-06,10.697,10.836,10.697,10.79,82761,0
2016-12-07,10.818,11.059,10.818,10.993,102216,0
2016-12-08,10.948,11.022,10.92,10.948,140277,0
2016-12-09,10.957,11.059,10.931,11.003,123955,0
2016-12-12,10.967,11,10.936,10.957,72877,0
2016-12-13,11.022,11.022,10.93,10.993,62103,0
2016-12-14,10.939,11.04,10.874,10.874,121431,0
2016-12-15,10.818,10.884,10.79,10.864,89233,0
2016-12-16,10.836,10.866,10.707,10.827,122575,0
2016-12-19,10.79,10.836,10.687,10.687,99334,0
2016-12-20,10.735,10.939,10.735,10.827,132532,0
2016-12-21,10.79,10.855,10.744,10.781,284047,0
2016-12-22,10.744,10.874,10.744,10.809,120296,0
2016-12-23,10.864,10.902,10.836,10.836,55100,0
2016-12-27,10.902,10.958,10.827,10.864,89093,0
2016-12-28,10.894,10.911,10.836,10.864,154782,0
2016-12-29,10.921,10.977,10.884,10.931,97109,0
2016-12-30,10.994,11.071,10.921,11.042,108887,0
2017-01-03,11.034,11.144,11.034,11.144,67957,0
2017-01-04,11.154,11.22,11.113,11.191,75112,0
2017-01-05,11.034,11.294,11.034,11.265,101701,0
2017-01-06,11.247,11.396,11.247,11.387,161373,0
2017-01-09,11.332,11.373,11.294,11.35,57807,0
2017-01-10,11.369,11.444,11.369,11.369,59392,0
2017-01-11,11.369,11.378,11.275,11.294,81116,0
2017-01-12,11.314,11.425,11.314,11.378,166463,0
2017-01-13,11.396,11.434,11.369,11.406,51174,0
2017-01-17,11.387,11.526,11.387,11.425,117463,0
2017-01-18,11.444,11.547,11.434,11.472,286907,0
2017-01-19,11.444,11.5,11.246,11.313,225700,0
2017-01-20,11.313,11.41,11.313,11.387,80500,0
2017-01-23,11.415,11.534,11.406,11.49,114832,0
2017-01-24,11.527,11.631,11.527,11.557,114988,0
2017-01-25,11.585,11.604,11.5,11.547,139939,0
2017-01-26,11.5,11.52,11.406,11.434,227116,0
2017-01-27,11.444,11.547,11.444,11.5,121501,0
2017-01-30,11.5,11.55,11.48,11.49,160823,0
2017-01-31,11.48,11.592,11.48,11.576,128209,0
2017-02-01,11.66,11.66,11.52,11.557,101169,0
2017-02-02,11.537,11.688,11.537,11.631,68609,0
2017-02-03,11.631,11.735,11.631,11.678,123929,0
2017-02-06,11.631,11.744,11.631,11.727,246875,0
2017-02-07,11.707,11.867,11.678,11.811,131462,0
2017-02-08,11.829,11.849,11.782,11.791,97334,0
2017-02-09,11.772,11.811,11.763,11.801,82348,0
2017-02-10,11.782,11.819,11.772,11.782,57688,0
2017-02-13,11.791,11.829,11.791,11.819,47882,0
2017-02-14,11.791,11.858,11.707,11.801,140640,0
2017-02-15,11.754,11.849,11.754,11.801,86982,0
2017-02-16,11.772,11.858,11.772,11.811,71183,0
2017-02-17,11.763,11.811,11.734,11.744,101301,0
2017-02-21,11.763,11.791,11.734,11.782,52273,0
2017-02-22,11.763,11.868,11.754,11.868,111032,0
2017-02-23,11.877,12,11.819,11.905,135524,0
2017-02-24,11.923,12.047,11.886,12.019,299956,0
2017-02-27,11.981,12.01,11.953,11.981,38602,0
2017-02-28,12,12,11.915,11.943,40093,0
2017-03-01,11.943,11.943,11.819,11.886,79769,0
2017-03-02,11.858,11.881,11.754,11.782,66854,0
2017-03-03,11.754,11.791,11.745,11.754,102967,0
2017-03-06,11.763,11.895,11.763,11.839,39392,0
2017-03-07,11.791,11.868,11.772,11.849,102838,0
2017-03-08,11.811,11.811,11.697,11.706,39558,0
2017-03-09,11.602,11.602,11.431,11.451,214898,0
2017-03-10,11.498,11.518,11.384,11.431,330867,0
2017-03-13,11.47,11.518,11.431,11.431,181569,0
2017-03-14,11.376,11.451,11.366,11.422,181527,0
2017-03-15,11.431,11.669,11.405,11.659,147167,0
2017-03-16,11.687,11.791,11.687,11.782,65771,0
2017-03-17,11.801,11.849,11.772,11.791,97616,0
2017-03-20,11.829,12.01,11.819,11.915,178741,0
2017-03-21,11.933,12.037,11.915,11.991,131413,0
2017-03-22,12.019,12.096,11.943,12.096,142936,0
2017-03-23,12.076,12.257,12.037,12.257,206156,0
2017-03-24,12.239,12.401,12.19,12.277,80197,0
2017-03-27,12.249,12.305,12.18,12.287,161361,0
2017-03-28,12.267,12.401,12.239,12.277,47225,0
2017-03-29,12.315,12.41,12.239,12.257,80700,0
2017-03-30,12.249,12.277,12.18,12.249,44472,0
2017-03-31,12.249,12.277,12.144,12.19,56679,0
2017-04-03,12.21,12.332,12.179,12.305,124221,0
2017-04-04,12.19,12.392,12.18,12.219,137661,0
2017-04-05,12.239,12.305,12.19,12.21,75588,0
2017-04-06,12.219,12.277,12.152,12.19,50476,0
2017-04-07,12.2,12.267,12.198,12.257,36201,0
2017-04-10,12.267,12.343,12.249,12.333,41882,0
2017-04-11,12.305,12.334,12.19,12.21,191860,0
2017-04-12,12.219,12.343,12.219,12.324,87193,0
2017-04-13,12.295,12.392,12.295,12.362,56151,0
2017-04-17,12.382,12.477,12.382,12.41,47065,0
2017-04-18,12.439,12.591,12.42,12.496,78463,0
2017-04-19,12.505,12.544,12.429,12.477,69014,0
2017-04-20,12.525,12.525,12.429,12.515,40328,0
2017-04-21,12.515,12.515,12.409,12.496,55824,0
2017-04-24,12.525,12.592,12.525,12.592,63211,0
2017-04-25,12.583,12.63,12.486,12.592,68835,0
2017-04-26,12.601,12.611,12.4,12.448,101499,0
2017-04-27,12.467,12.486,12.4,12.458,47234,0
2017-04-28,12.439,12.525,12.439,12.505,43257,0
2017-05-01,12.496,12.659,12.496,12.592,80131,0
2017-05-02,12.611,12.621,12.527,12.611,38738,0
2017-05-03,12.611,12.717,12.592,12.611,53243,0
2017-05-04,12.592,12.592,12.496,12.505,45382,0
2017-05-05,12.496,12.553,12.486,12.505,51192,0
2017-05-08,12.486,12.563,12.486,12.505,62637,0
2017-05-09,12.535,12.535,12.391,12.4,43742,0
2017-05-10,12.361,12.477,12.361,12.429,118054,0
2017-05-11,12.391,12.467,12.391,12.429,49451,0
2017-05-12,12.458,12.535,12.458,12.515,124201,0
2017-05-15,12.544,12.649,12.544,12.621,74932,0
2017-05-16,12.601,12.688,12.601,12.669,63468,0
2017-05-17,12.64,12.697,12.601,12.621,111532,0
2017-05-18,12.504,12.549,12.417,12.456,125960,0
2017-05-19,12.427,12.445,12.321,12.321,75214,0
2017-05-22,12.379,12.451,12.379,12.427,62302,0
2017-05-23,12.417,12.552,12.417,12.485,51978,0
2017-05-24,12.495,12.552,12.495,12.534,45275,0
2017-05-25,12.552,12.621,12.534,12.543,31538,0
2017-05-26,12.543,12.659,12.534,12.659,92012,0
2017-05-30,12.659,12.697,12.582,12.697,43146,0
2017-05-31,12.669,12.776,12.669,12.727,50319,0
2017-06-01,12.756,12.824,12.746,12.804,127458,0
2017-06-02,12.804,12.9,12.804,12.882,40804,0
2017-06-05,12.901,12.978,12.879,12.94,75507,0
2017-06-06,12.959,13.094,12.949,13.017,151915,0
2017-06-07,13.027,13.056,12.93,12.988,51546,0
2017-06-08,12.997,13.012,12.911,12.911,59915,0
2017-06-09,12.93,12.969,12.882,12.949,39324,0
2017-06-12,12.978,12.997,12.905,12.997,32885,0
2017-06-13,13.017,13.027,12.93,13.027,23214,0
2017-06-14,13.007,13.123,12.978,13.007,62406,0
2017-06-15,13.036,13.094,12.988,13.031,75644,0
2017-06-16,13.075,13.123,13.036,13.066,32603,0
2017-06-19,13.114,13.152,13.075,13.152,29453,0
2017-06-20,13.085,13.109,13.037,13.046,44774,0
2017-06-21,13.094,13.143,13.017,13.036,111015,0
2017-06-22,13.104,13.163,13.066,13.163,52542,0
2017-06-23,13.182,13.182,13.075,13.153,40259,0
2017-06-26,13.163,13.24,13.163,13.222,72229,0
2017-06-27,13.192,13.222,13.094,13.124,59715,0
2017-06-28,13.094,13.163,13.094,13.114,46196,0
2017-06-29,13.066,13.085,12.861,12.861,85386,0
2017-06-30,12.861,12.925,12.832,12.881,53680,0
2017-07-03,12.939,12.958,12.871,12.91,31522,0
2017-07-05,12.851,12.851,12.662,12.715,61286,0
2017-07-06,12.744,12.744,12.588,12.627,104364,0
2017-07-07,12.676,12.754,12.627,12.754,116122,0
2017-07-10,12.764,12.939,12.764,12.861,94399,0
2017-07-11,12.939,12.968,12.871,12.91,45680,0
2017-07-12,12.968,13.036,12.958,13.027,54529,0
2017-07-13,13.075,13.114,13.027,13.094,48478,0
2017-07-14,13.182,13.212,13.075,13.192,62265,0
2017-07-17,13.182,13.222,13.124,13.222,35307,0
2017-07-18,13.24,13.27,13.218,13.25,64858,0
2017-07-19,13.28,13.397,13.27,13.339,56551,0
2017-07-20,13.436,13.436,13.319,13.329,51480,0
2017-07-21,13.359,13.436,13.333,13.436,62868,0
2017-07-24,13.456,13.456,13.339,13.397,33574,0
2017-07-25,13.397,13.397,13.26,13.27,39088,0
2017-07-26,13.289,13.309,13.182,13.25,47728,0
2017-07-27,13.299,13.348,13.24,13.329,34573,0
2017-07-28,13.28,13.319,13.222,13.25,31578,0
2017-07-31,13.329,13.387,13.289,13.339,43886,0
2017-08-01,13.378,13.466,13.289,13.329,75729,0
2017-08-02,13.407,13.407,13.299,13.339,70530,0
2017-08-03,13.407,13.446,13.374,13.436,120686,0
2017-08-04,13.427,13.427,13.334,13.417,44341,0
2017-08-07,13.427,13.427,13.349,13.397,33088,0
2017-08-08,13.387,13.387,13.26,13.27,26452,0
2017-08-09,13.152,13.203,13.045,13.123,88548,0
2017-08-10,13.123,13.123,12.908,12.995,153872,0
2017-08-11,12.966,13.103,12.888,13.055,52027,0
2017-08-14,13.123,13.182,13.123,13.172,29805,0
2017-08-15,13.192,13.192,13.084,13.142,45638,0
2017-08-16,13.123,13.162,13.103,13.133,142852,0
2017-08-17,13.093,13.202,13.093,13.123,40306,0
2017-08-18,13.084,13.152,13.075,13.123,82312,0
2017-08-21,13.113,13.182,13.113,13.133,34435,0
2017-08-22,13.172,13.222,13.162,13.212,64142,0
2017-08-23,13.222,13.24,13.167,13.24,47073,0
2017-08-24,13.24,13.29,13.222,13.231,115101,0
2017-08-25,13.28,13.458,13.24,13.34,45034,0
2017-08-28,13.34,13.35,13.27,13.31,64775,0
2017-08-29,13.31,13.33,13.222,13.24,83227,0
2017-08-30,13.24,13.34,13.231,13.3,86089,0
2017-08-31,13.33,13.388,13.3,13.388,33946,0
2017-09-01,13.398,13.408,13.355,13.408,60361,0
2017-09-05,13.388,13.423,13.36,13.37,71200,0
2017-09-06,13.418,13.438,13.36,13.428,40724,0
2017-09-07,13.448,13.488,13.428,13.448,171472,0
2017-09-08,13.458,13.491,13.408,13.468,115148,0
2017-09-11,13.488,13.536,13.448,13.478,153391,0
2017-09-12,13.498,13.536,13.438,13.536,74303,0
2017-09-13,13.536,13.536,13.438,13.448,69602,0
2017-09-14,13.408,13.438,13.376,13.438,23838,0
2017-09-15,13.448,13.458,13.408,13.43,62576,0
2017-09-18,13.438,13.458,13.423,13.458,33180,0
2017-09-19,13.478,13.478,13.389,13.428,54345,0
2017-09-20,13.536,13.556,13.398,13.448,107671,0
2017-09-21,13.508,13.508,13.418,13.438,37907,0
2017-09-22,13.458,13.508,13.458,13.498,39536,0
2017-09-25,13.498,13.518,13.448,13.468,55231,0
2017-09-26,13.488,13.497,13.458,13.458,42938,0
2017-09-27,13.518,13.518,13.339,13.369,52225,0
2017-09-28,13.388,13.431,13.249,13.249,64754,0
2017-09-29,13.309,13.349,13.269,13.349,49726,0
2017-10-02,13.359,13.399,13.289,13.349,176338,0
2017-10-03,13.359,13.388,13.309,13.388,73802,0
2017-10-04,13.319,13.356,13.309,13.329,134468,0
2017-10-05,13.388,13.388,13.279,13.319,119973,0
2017-10-06,13.388,13.388,13.2,13.239,100109,0
2017-10-09,13.269,13.269,13.13,13.15,92191,0
2017-10-10,13.18,13.19,13.13,13.19,148981,0
2017-10-11,13.2,13.23,13.16,13.2,75845,0
2017-10-12,13.23,13.23,13.12,13.19,83196,0
2017-10-13,13.2,13.23,13.18,13.2,91278,0
2017-10-16,13.18,13.23,13.16,13.17,94099,0
2017-10-17,13.13,13.16,13.062,13.14,87124,0
2017-10-18,13.14,13.21,13.12,13.16,214703,0
2017-10-19,13.16,13.22,13.137,13.17,92481,0
2017-10-20,13.24,13.24,13.14,13.16,88610,0
2017-10-23,13.17,13.17,13.06,13.12,100046,0
2017-10-24,13.09,13.16,13.03,13.08,163393,0
2017-10-25,13.11,13.11,12.84,12.93,140333,0
2017-10-26,12.95,12.95,12.74,12.82,148923,0
2017-10-27,12.85,12.92,12.85,12.92,64465,0
2017-10-30,12.97,12.98,12.92,12.93,37928,0
2017-10-31,12.99,13.01,12.934,13,89517,0
2017-11-01,13.08,13.09,13.016,13.05,75403,0
2017-11-02,13.03,13.09,13.02,13.09,41976,0
2017-11-03,13.13,13.14,12.98,13.04,44206,0
2017-11-06,13.04,13.04,12.94,12.99,79784,0
2017-11-07,12.99,13.03,12.94,12.95,69114,0
2017-11-08,12.96,13.12,12.9209,13.12,39529,0
2017-11-09,13.1,13.1,12.9534,12.99,39918,0
2017-11-10,13.01,13.01,12.92,13,54394,0
