Date,Open,High,Low,Close,Volume,OpenInt
2012-06-27,13.635,13.724,13.635,13.635,1208417,0
2012-06-28,13.635,13.661,13.635,13.635,248999,0
2012-06-29,13.661,13.687,13.635,13.687,135003,0
2012-07-02,13.695,13.784,13.656,13.772,124314,0
2012-07-03,13.772,13.836,13.744,13.836,86039,0
2012-07-05,13.836,14.262,13.831,14.179,130128,0
2012-07-06,14.179,14.383,13.682,14.009,290668,0
2012-07-09,13.908,13.908,13.791,13.885,69242,0
2012-07-10,14.044,14.044,13.836,13.874,142223,0
2012-07-11,14.201,14.201,13.941,14.132,93994,0
2012-07-12,13.915,14.201,13.915,14.098,70756,0
2012-07-13,14.201,14.25,14.111,14.241,73715,0
2012-07-16,14.146,14.228,14.064,14.179,119112,0
2012-07-17,14.179,14.316,14.085,14.228,144037,0
2012-07-18,14.316,14.316,14.002,14.173,83889,0
2012-07-19,14.303,14.303,13.915,14.111,90581,0
2012-07-20,14.186,14.268,13.962,14.076,68845,0
2012-07-23,13.974,14.179,13.926,14.002,113876,0
2012-07-24,14.281,14.281,13.941,13.941,74123,0
2012-07-25,13.941,14.076,13.934,13.974,76109,0
2012-07-26,13.915,14.017,13.813,13.926,199614,0
2012-07-27,13.836,13.948,13.635,13.711,460107,0
2012-07-30,13.734,13.82,13.635,13.649,196059,0
2012-07-31,13.635,13.804,13.613,13.635,256145,0
2012-08-01,13.73,13.804,13.635,13.804,71011,0
2012-08-02,13.711,13.804,13.669,13.669,186069,0
2012-08-03,13.682,13.804,13.649,13.661,99129,0
2012-08-06,13.744,13.861,13.703,13.804,135544,0
2012-08-07,13.915,14.076,13.711,14.044,184835,0
2012-08-08,14.022,14.022,13.804,13.877,99950,0
2012-08-09,13.941,13.974,13.836,13.915,79602,0
2012-08-10,13.845,13.962,13.778,13.861,122529,0
2012-08-13,13.908,13.948,13.661,13.894,121486,0
2012-08-14,13.908,13.908,13.639,13.757,159585,0
2012-08-15,13.752,13.827,13.669,13.797,183402,0
2012-08-16,13.836,13.836,13.6,13.73,160060,0
2012-08-17,13.703,13.836,13.613,13.778,88345,0
2012-08-20,13.711,13.827,13.656,13.764,64741,0
2012-08-21,13.784,13.804,13.669,13.687,128637,0
2012-08-22,13.724,13.772,13.6,13.6,163816,0
2012-08-23,13.635,13.874,13.6,13.764,155665,0
2012-08-24,13.868,13.868,13.635,13.687,134314,0
2012-08-27,13.676,13.757,13.635,13.703,93704,0
2012-08-28,13.635,13.703,13.566,13.6,110503,0
2012-08-29,13.669,13.744,13.566,13.695,139909,0
2012-08-30,13.661,13.764,13.621,13.715,138452,0
2012-08-31,13.715,13.715,13.635,13.676,75386,0
2012-09-04,13.676,13.804,13.649,13.649,127070,0
2012-09-05,13.687,13.804,13.676,13.734,100994,0
2012-09-06,13.703,13.772,13.661,13.676,89165,0
2012-09-07,13.744,13.82,13.682,13.791,96345,0
2012-09-10,13.82,13.82,13.669,13.791,168268,0
2012-09-11,13.734,13.772,13.682,13.764,113732,0
2012-09-12,13.772,13.804,13.676,13.764,126261,0
2012-09-13,13.757,13.804,13.635,13.669,120598,0
2012-09-14,13.715,13.764,13.676,13.752,72133,0
2012-09-17,13.724,13.734,13.669,13.687,66011,0
2012-09-18,13.757,13.772,13.687,13.744,109271,0
2012-09-19,13.703,13.82,13.682,13.804,162098,0
2012-09-20,13.804,13.908,13.687,13.703,158140,0
2012-09-21,13.764,13.82,13.687,13.687,120195,0
2012-09-24,13.703,13.757,13.635,13.639,190721,0
2012-09-25,13.649,13.845,13.594,13.649,239655,0
2012-09-26,13.6,13.813,13.553,13.711,205438,0
2012-09-27,13.764,13.797,13.639,13.715,142194,0
2012-09-28,13.669,13.784,13.639,13.744,120690,0
2012-10-01,13.797,14.009,13.744,13.908,260966,0
2012-10-02,13.868,13.908,13.752,13.868,174160,0
2012-10-03,13.885,13.908,13.744,13.874,164617,0
2012-10-04,13.82,13.956,13.791,13.874,214630,0
2012-10-05,13.877,13.982,13.734,13.877,243495,0
2012-10-08,13.82,14.111,13.82,14.076,213660,0
2012-10-09,14.036,14.146,13.996,14.002,235490,0
2012-10-10,14.076,14.146,13.831,14.044,140311,0
2012-10-11,14.104,14.146,13.948,14.076,113912,0
2012-10-12,14.05,14.146,13.926,14.117,145694,0
2012-10-15,14.117,14.146,13.92,14.125,130939,0
2012-10-16,14.044,14.146,13.974,13.996,172256,0
2012-10-17,13.968,14.241,13.934,14.069,148839,0
2012-10-18,14.139,14.173,13.934,14.002,229425,0
2012-10-19,14.029,14.179,13.92,14.104,167704,0
2012-10-22,14.139,14.154,13.941,14.029,148032,0
2012-10-23,13.962,14.022,13.877,13.894,130211,0
2012-10-24,13.894,13.948,13.764,13.804,212617,0
2012-10-25,13.868,13.885,13.687,13.734,188554,0
2012-10-26,13.772,13.9,13.711,13.797,125755,0
2012-10-31,13.804,14.146,13.791,13.845,159405,0
2012-11-01,13.915,14.154,13.831,13.874,140206,0
2012-11-02,13.926,13.956,13.831,13.885,106404,0
2012-11-05,13.894,13.894,13.772,13.82,106232,0
2012-11-06,13.778,13.908,13.778,13.845,150130,0
2012-11-07,13.813,13.974,13.661,13.836,165295,0
2012-11-08,13.827,13.926,13.695,13.744,164086,0
2012-11-09,13.687,13.791,13.669,13.682,111852,0
2012-11-12,13.687,13.9,13.639,13.656,151062,0
2012-11-13,13.635,13.715,13.417,13.669,244376,0
2012-11-14,13.594,13.621,13.061,13.178,189053,0
2012-11-15,13.226,13.334,12.631,12.965,227303,0
2012-11-16,12.913,13.068,12.819,12.918,206977,0
2012-11-19,13.123,13.246,12.988,13.09,260886,0
2012-11-20,13.314,13.314,13.093,13.191,200140,0
2012-11-21,13.259,13.308,13.106,13.21,154132,0
2012-11-23,13.35,13.35,13.127,13.21,115528,0
2012-11-26,13.287,13.287,13.003,13.05,170259,0
2012-11-27,13.007,13.203,12.996,13.149,400027,0
2012-11-28,13.149,13.558,13.12,13.321,221906,0
2012-11-29,13.467,13.564,13.392,13.453,162558,0
2012-11-30,13.661,13.778,13.536,13.745,212645,0
2012-12-03,13.73,13.87,13.482,13.529,144347,0
2012-12-04,13.482,13.606,13.384,13.606,124793,0
2012-12-05,13.558,13.676,13.524,13.598,140858,0
2012-12-06,13.682,13.711,13.488,13.634,116031,0
2012-12-07,13.682,13.735,13.558,13.676,95265,0
2012-12-10,13.628,13.848,13.619,13.682,118889,0
2012-12-11,13.786,13.848,13.628,13.834,80273,0
2012-12-12,13.931,13.96,13.661,13.752,150039,0
2012-12-13,13.661,13.834,13.474,13.639,157049,0
2012-12-14,13.661,13.711,13.425,13.433,127384,0
2012-12-17,13.467,13.558,13.155,13.328,199404,0
2012-12-18,13.695,13.834,13.278,13.278,208807,0
2012-12-19,13.35,13.501,13.079,13.106,781342,0
2012-12-20,13.21,13.392,13.058,13.071,226971,0
2012-12-21,13.106,13.278,13.007,13.218,212381,0
2012-12-24,13.155,13.515,13.155,13.384,85197,0
2012-12-26,13.314,13.377,13.112,13.314,282000,0
2012-12-27,13.287,13.453,13.045,13.176,276628,0
2012-12-28,13.149,13.314,13.045,13.127,166118,0
2012-12-31,13.058,13.308,13.058,13.203,150759,0
2013-01-02,13.308,13.834,13.308,13.786,221535,0
2013-01-03,13.816,14.001,13.571,13.634,290565,0
2013-01-04,13.765,14.098,13.648,13.966,265358,0
2013-01-07,13.971,14.044,13.799,14.044,182114,0
2013-01-08,13.96,14.175,13.96,14.111,176343,0
2013-01-09,14.175,14.21,14.104,14.147,152234,0
2013-01-10,14.181,14.259,14.092,14.215,163406,0
2013-01-11,14.147,14.252,14.111,14.236,152588,0
2013-01-14,14.244,14.425,14.111,14.155,59281,0
2013-01-15,14.085,14.285,14.085,14.259,194998,0
2013-01-16,14.409,14.417,14.181,14.259,163078,0
2013-01-17,14.264,14.328,14.203,14.308,202139,0
2013-01-18,14.264,14.362,14.139,14.236,160369,0
2013-01-22,14.285,14.425,14.223,14.362,278731,0
2013-01-23,14.348,14.493,14.229,14.314,331382,0
2013-01-24,14.375,14.439,14.215,14.259,286884,0
2013-01-25,14.223,14.314,14.196,14.252,188919,0
2013-01-28,14.167,14.319,14.167,14.319,170525,0
2013-01-29,14.252,14.722,14.223,14.632,512816,0
2013-01-30,14.805,14.805,14.563,14.611,378686,0
2013-01-31,14.715,14.771,14.57,14.694,211573,0
2013-02-01,14.771,14.819,14.638,14.736,211468,0
2013-02-04,14.592,14.701,14.528,14.528,208564,0
2013-02-05,14.661,14.771,14.597,14.715,220476,0
2013-02-06,14.798,15.042,14.722,14.931,289178,0
2013-02-07,14.917,15.102,14.743,14.786,297425,0
2013-02-08,14.771,14.834,14.68,14.813,199176,0
2013-02-11,14.743,14.909,14.709,14.876,195374,0
2013-02-12,14.901,15.042,14.819,15.042,296102,0
2013-02-13,15.238,15.238,14.97,14.985,236201,0
2013-02-14,14.985,15.098,14.907,15.027,241836,0
2013-02-15,15.069,15.133,14.88,14.921,198978,0
2013-02-19,15,15.104,14.886,14.942,274289,0
2013-02-20,15.005,15.077,14.704,14.704,302263,0
2013-02-21,14.62,14.646,14.396,14.547,412383,0
2013-02-22,14.577,14.773,14.577,14.662,244971,0
2013-02-25,14.978,14.978,14.675,14.689,285062,0
2013-02-26,14.843,14.935,14.709,14.907,244181,0
2013-02-27,15.061,15.14,14.899,15.126,377176,0
2013-02-28,15.14,15.268,15.098,15.104,443964,0
2013-03-01,15.104,15.26,15.061,15.126,311964,0
2013-03-04,15.14,15.203,14.935,15.077,309561,0
2013-03-05,15.048,15.336,15,15.238,293062,0
2013-03-06,15.378,15.378,14.97,15.203,329143,0
2013-03-07,15.14,15.287,15.098,15.287,320733,0
2013-03-08,15.352,15.414,15.245,15.295,221901,0
2013-03-11,15.364,15.435,15.154,15.311,219872,0
2013-03-12,15.386,15.492,15.154,15.311,226246,0
2013-03-13,15.344,15.344,15.16,15.238,190721,0
2013-03-14,15.336,15.336,15.146,15.203,219768,0
2013-03-15,15.252,15.295,15.054,15.091,246392,0
2013-03-18,15,15.133,14.97,15.133,280660,0
2013-03-19,15.11,15.167,14.978,15,212661,0
2013-03-20,15.012,15.098,14.978,15.048,320790,0
2013-03-21,15.098,15.203,15.035,15.133,324862,0
2013-03-22,15.203,15.329,15.14,15.238,342552,0
2013-03-25,15.316,15.414,15.077,15.197,357975,0
2013-03-26,15.209,15.45,15.209,15.45,253965,0
2013-03-27,15.371,15.562,15.28,15.527,254439,0
2013-03-28,15.647,15.753,15.499,15.753,219645,0
2013-04-01,15.844,15.971,15.697,15.971,215696,0
2013-04-02,16.019,16.019,15.767,15.865,206335,0
2013-04-03,15.844,15.963,15.344,15.662,211647,0
2013-04-04,15.697,15.697,15.336,15.57,174698,0
2013-04-05,15.472,15.886,15.336,15.886,178200,0
2013-04-08,15.872,16.147,15.865,15.914,213355,0
2013-04-09,15.963,15.999,15.83,15.999,233056,0
2013-04-10,16.147,16.281,15.935,16.274,288088,0
2013-04-11,16.099,16.309,16.069,16.309,195664,0
2013-04-12,16.359,16.387,16.084,16.189,229234,0
2013-04-15,16.182,16.189,15.851,16.006,172558,0
2013-04-16,16.209,16.294,16.099,16.259,212685,0
2013-04-17,16.238,16.245,15.95,16.167,225449,0
2013-04-18,16.401,16.429,16.055,16.226,232064,0
2013-04-19,16.351,16.407,16.182,16.344,195814,0
2013-04-22,16.281,16.442,16.126,16.301,219146,0
2013-04-23,16.287,16.407,15.958,16.133,313031,0
2013-04-24,16.061,16.11,15.958,16.11,306633,0
2013-04-25,16.259,16.259,15.878,15.963,302556,0
2013-04-26,15.958,16.238,15.958,16.232,185655,0
2013-04-29,16.281,16.477,16.167,16.464,144141,0
2013-04-30,16.541,16.627,16.084,16.359,362946,0
2013-05-01,16.429,16.535,16.301,16.535,193199,0
2013-05-02,16.528,16.863,16.209,16.323,210958,0
2013-05-03,16.407,16.57,16.027,16.316,197349,0
2013-05-06,16.436,16.436,16.167,16.316,136315,0
2013-05-07,16.309,16.505,16.232,16.485,151296,0
2013-05-08,16.505,16.589,16.238,16.407,203123,0
2013-05-09,16.456,16.589,16.378,16.541,189855,0
2013-05-10,16.449,16.725,16.449,16.653,181511,0
2013-05-13,16.788,16.822,16.577,16.662,197410,0
2013-05-14,16.767,16.838,16.477,16.687,218643,0
2013-05-15,16.78,16.888,16.546,16.878,229469,0
2013-05-16,17.007,17.197,16.863,17.174,255159,0
2013-05-17,17.521,17.521,17.007,17.252,220971,0
2013-05-20,17.216,17.694,17.216,17.392,261857,0
2013-05-21,17.288,17.541,17.146,17.377,242732,0
2013-05-22,17.636,17.879,17.279,17.359,325738,0
2013-05-23,17.293,17.377,16.851,17.1,235219,0
2013-05-24,17.122,17.409,17.007,17.359,137986,0
2013-05-28,17.486,17.486,17.179,17.386,157217,0
2013-05-29,17.476,17.5,16.407,16.751,379400,0
2013-05-30,16.888,16.986,16.457,16.587,228221,0
2013-05-31,16.81,16.912,16.364,16.448,175233,0
2013-06-03,16.566,16.593,15.644,15.873,337538,0
2013-06-04,15.945,16.052,15.625,15.673,284234,0
2013-06-05,15.752,15.752,15.131,15.26,383400,0
2013-06-06,15.33,15.567,14.895,15.544,445910,0
2013-06-07,15.537,16.044,15.537,16.037,219878,0
2013-06-10,16.125,16.125,15.681,15.973,222136,0
2013-06-11,15.924,16.037,15.78,15.936,214201,0
2013-06-12,16.115,16.115,15.65,15.816,249939,0
2013-06-13,15.831,16.044,15.459,16.015,357907,0
2013-06-14,16.052,16.087,15.895,16.002,172802,0
2013-06-17,16.18,16.224,15.909,16.187,192565,0
2013-06-18,16.245,16.431,16.13,16.431,171081,0
2013-06-19,16.631,16.631,16.173,16.301,186553,0
2013-06-20,16.195,16.195,15.474,15.852,231322,0
2013-06-21,16.008,16.115,15.387,15.668,304570,0
2013-06-24,15.5,15.552,14.853,15.295,311235,0
2013-06-25,15.436,15.65,15.395,15.618,343468,0
2013-06-26,15.76,16.187,15.752,16.106,220111,0
2013-06-27,16.273,16.379,16.03,16.301,292565,0
2013-06-28,16.407,17.691,16.059,17.171,982578,0
2013-07-01,17.093,17.427,17.049,17.129,428638,0
2013-07-02,17.129,17.409,16.558,16.658,398133,0
2013-07-03,16.666,16.766,16.487,16.6,78969,0
2013-07-05,16.566,16.846,16.566,16.846,170989,0
2013-07-08,16.951,17.038,16.658,16.873,115519,0
2013-07-09,17.072,17.164,16.901,17.072,102769,0
2013-07-10,17.208,17.208,16.986,17.093,164077,0
2013-07-11,17.129,17.272,17.007,17.129,114119,0
2013-07-12,17.129,17.194,16.972,17.129,96632,0
2013-07-15,17.129,17.377,17.015,17.372,295861,0
2013-07-16,17.377,17.377,16.951,17.057,133407,0
2013-07-17,17.129,17.286,16.995,17.108,157695,0
2013-07-18,17.115,17.222,16.851,16.967,158074,0
2013-07-19,16.944,17.279,16.864,17.186,160088,0
2013-07-22,17.208,17.208,16.951,17.093,151456,0
2013-07-23,17.093,17.213,17.007,17.086,128724,0
2013-07-24,17.086,17.279,16.864,17.022,199301,0
2013-07-25,17.022,17.086,16.694,16.794,160430,0
2013-07-26,17.057,17.081,16.716,16.794,113364,0
2013-07-29,16.803,16.972,16.587,16.658,102476,0
2013-07-30,16.794,16.986,16.631,16.907,111283,0
2013-07-31,16.978,16.978,16.737,16.771,187809,0
2013-08-01,16.803,16.821,16.707,16.771,123018,0
2013-08-02,16.967,16.972,16.65,16.751,86466,0
2013-08-05,16.907,16.907,16.624,16.751,78013,0
2013-08-06,16.814,16.915,16.607,16.707,87406,0
2013-08-07,16.766,16.879,16.593,16.864,119140,0
2013-08-08,16.915,17.086,16.814,17.081,82293,0
2013-08-09,17.129,17.236,16.967,17.194,68788,0
2013-08-12,17.265,17.265,16.936,17.049,77187,0
2013-08-13,17.043,17.086,16.573,16.672,139724,0
2013-08-14,16.658,16.723,16.474,16.582,91491,0
2013-08-15,16.915,16.915,16.329,16.587,157331,0
2013-08-16,16.814,16.814,16.351,16.5,97776,0
2013-08-19,16.53,16.68,16.309,16.371,101324,0
2013-08-20,16.359,16.701,16.237,16.593,108346,0
2013-08-21,16.841,16.92,16.406,16.616,88361,0
2013-08-22,16.849,16.884,16.608,16.703,143695,0
2013-08-23,16.651,16.79,16.608,16.708,72983,0
2013-08-26,16.781,17.049,16.491,16.499,117575,0
2013-08-27,16.442,16.573,16.246,16.339,176475,0
2013-08-28,16.491,16.565,16.448,16.538,115027,0
2013-08-29,16.549,16.6,16.464,16.6,80178,0
2013-08-30,16.825,16.841,16.549,16.608,118034,0
2013-09-03,16.738,16.861,16.058,16.507,112053,0
2013-09-04,16.413,16.507,16.233,16.296,106070,0
2013-09-05,16.181,16.304,16.125,16.151,138019,0
2013-09-06,16.392,16.392,16.072,16.131,79072,0
2013-09-09,16.131,16.253,16.082,16.131,76489,0
2013-09-10,16.209,16.226,16.001,16.087,95931,0
2013-09-11,16.106,16.106,15.863,15.921,234922,0
2013-09-12,15.842,15.958,15.566,15.625,165880,0
2013-09-13,15.587,15.769,15.479,15.531,262469,0
2013-09-16,15.739,15.804,15.559,15.618,95161,0
2013-09-17,15.687,15.725,15.349,15.45,133156,0
2013-09-18,15.473,15.927,15.363,15.892,162273,0
2013-09-19,15.977,16.106,15.876,16.064,124879,0
2013-09-20,16.102,16.102,15.799,16.007,99186,0
2013-09-23,16.029,16.029,15.739,15.856,118234,0
2013-09-24,15.869,15.914,15.661,15.818,134293,0
2013-09-25,15.826,15.842,15.603,15.711,134024,0
2013-09-26,15.711,15.892,15.566,15.594,224741,0
2013-09-27,15.522,15.731,15.479,15.543,121580,0
2013-09-30,15.5,15.799,15.407,15.799,108567,0
2013-10-01,15.856,16.095,15.774,16.087,195573,0
2013-10-02,16.087,16.087,15.892,16.044,66118,0
2013-10-03,16.082,16.082,15.704,15.804,95459,0
2013-10-04,15.921,15.994,15.842,15.927,111233,0
2013-10-07,15.856,15.935,15.804,15.842,78244,0
2013-10-08,15.876,15.876,15.581,15.645,90807,0
2013-10-09,15.747,15.747,15.508,15.637,102988,0
2013-10-10,15.812,15.842,15.668,15.769,92066,0
2013-10-11,15.799,15.927,15.637,15.892,94043,0
2013-10-14,15.774,15.921,15.774,15.914,73824,0
2013-10-15,15.972,15.972,15.755,15.791,83336,0
2013-10-16,15.899,15.899,15.674,15.799,116606,0
2013-10-17,15.769,15.935,15.681,15.935,111246,0
2013-10-18,15.935,16.022,15.899,16.014,96895,0
2013-10-21,16.064,16.159,15.964,16.144,80021,0
2013-10-22,16.151,16.333,16.138,16.268,97355,0
2013-10-23,16.283,16.464,16.233,16.464,124215,0
2013-10-24,16.565,16.586,16.347,16.406,124750,0
2013-10-25,16.486,16.549,16.456,16.499,76576,0
2013-10-28,16.542,16.573,16.209,16.312,73059,0
2013-10-29,16.318,16.428,16.275,16.413,95995,0
2013-10-30,16.435,16.631,16.435,16.631,123127,0
2013-10-31,16.659,16.659,16.312,16.573,102625,0
2013-11-01,16.558,16.593,16.428,16.573,49522,0
2013-11-04,16.636,16.643,16.368,16.542,62854,0
2013-11-05,16.499,16.593,16.435,16.586,63068,0
2013-11-06,16.582,16.681,16.464,16.549,119063,0
2013-11-07,16.529,16.582,16.375,16.456,87960,0
2013-11-08,16.486,16.507,16.312,16.456,64983,0
2013-11-11,16.392,16.507,16.325,16.471,82954,0
2013-11-12,16.385,16.542,16.333,16.478,69219,0
2013-11-13,16.42,16.565,16.347,16.456,78416,0
2013-11-14,16.593,16.6,16.448,16.529,104392,0
2013-11-15,16.643,16.643,16.514,16.586,90303,0
2013-11-18,16.631,16.651,16.478,16.529,61605,0
2013-11-19,16.573,16.573,15.907,16.044,172124,0
2013-11-20,16.001,16.236,15.956,15.985,110781,0
2013-11-21,16.064,16.117,15.69,15.758,445001,0
2013-11-22,15.853,15.853,15.625,15.713,170816,0
2013-11-25,15.713,15.795,15.552,15.61,233563,0
2013-11-26,15.625,15.802,15.543,15.764,188001,0
2013-11-27,15.809,15.94,15.743,15.94,139017,0
2013-11-29,16.147,16.147,16.021,16.096,104920,0
2013-12-02,16.132,16.132,15.844,15.861,89732,0
2013-12-03,15.896,15.896,15.574,15.75,136368,0
2013-12-04,15.734,15.764,15.478,15.675,98988,0
2013-12-05,15.603,15.647,15.449,15.537,95597,0
2013-12-06,15.574,15.647,15.435,15.471,85895,0
2013-12-09,15.499,15.499,15.051,15.161,328219,0
2013-12-10,15.096,15.398,15.074,15.398,333667,0
2013-12-11,15.426,15.484,15.14,15.22,133709,0
2013-12-12,15.242,15.279,15.096,15.184,119820,0
2013-12-13,15.192,15.346,15.074,15.346,143907,0
2013-12-16,15.435,15.435,15.286,15.374,69080,0
2013-12-17,15.419,15.419,15.229,15.366,180383,0
2013-12-18,15.302,15.44,15.229,15.354,152383,0
2013-12-19,15.382,15.484,15.102,15.478,160087,0
2013-12-20,15.493,15.713,15.457,15.69,213335,0
2013-12-23,15.889,16.036,15.764,15.962,118062,0
2013-12-24,16.021,16.168,15.904,16.168,88810,0
2013-12-26,16.168,16.168,15.94,16.021,90807,0
2013-12-27,15.993,16.183,15.918,16.183,59753,0
2013-12-30,16.255,16.255,16.021,16.096,86920,0
2013-12-31,16.073,16.227,16.044,16.204,125390,0
2014-01-02,16.22,16.279,15.758,15.904,176379,0
2014-01-03,16.044,16.064,15.647,15.778,289621,0
2014-01-06,15.831,15.912,15.69,15.743,144281,0
2014-01-07,15.787,15.934,15.699,15.821,209090,0
2014-01-08,15.816,15.816,15.618,15.663,182776,0
2014-01-09,15.663,15.769,15.663,15.75,97613,0
2014-01-10,15.853,15.853,15.663,15.721,146451,0
2014-01-13,15.75,15.889,15.663,15.69,98237,0
2014-01-14,15.675,15.713,15.625,15.654,116592,0
2014-01-15,15.631,15.764,15.566,15.764,93377,0
2014-01-16,15.778,15.934,15.734,15.934,114305,0
2014-01-17,15.956,16.036,15.839,15.94,98686,0
2014-01-21,15.94,16.132,15.94,16.044,74908,0
2014-01-22,16.051,16.168,15.993,16.168,93370,0
2014-01-23,16.147,16.236,16.064,16.199,86080,0
2014-01-24,16.125,16.199,15.956,16.006,94883,0
2014-01-27,16.096,16.132,15.839,15.956,165576,0
2014-01-28,15.956,16.082,15.94,15.97,76055,0
2014-01-29,15.912,15.956,15.787,15.853,77552,0
2014-01-30,15.867,16.064,15.867,16.029,86264,0
2014-01-31,15.985,16.117,15.949,16.052,64677,0
2014-02-03,16.073,16.183,15.778,16.147,263463,0
2014-02-04,16.125,16.153,16.036,16.102,91290,0
2014-02-05,16.14,16.14,16.044,16.102,79664,0
2014-02-06,16.183,16.199,16.088,16.199,65396,0
2014-02-07,16.243,16.441,16.192,16.418,123295,0
2014-02-10,16.491,16.491,16.316,16.463,85502,0
2014-02-11,16.491,16.587,16.395,16.463,82070,0
2014-02-12,16.538,16.574,16.426,16.426,61205,0
2014-02-13,16.361,16.587,16.33,16.373,115528,0
2014-02-14,16.418,16.558,16.255,16.279,166303,0
2014-02-18,16.316,16.316,16.227,16.271,120988,0
2014-02-19,16.301,16.309,16.182,16.19,129489,0
2014-02-20,16.198,16.235,16.151,16.175,141364,0
2014-02-21,16.255,16.279,16.166,16.219,68968,0
2014-02-24,16.13,16.144,15.958,15.965,129369,0
2014-02-25,16.003,16.055,15.854,15.997,167998,0
2014-02-26,15.997,16.159,15.907,16.151,148926,0
2014-02-27,16.137,16.175,16.092,16.151,87599,0
2014-02-28,16.248,16.248,16.069,16.13,100873,0
2014-03-03,16.085,16.235,16.055,16.166,68470,0
2014-03-04,16.19,16.279,16.144,16.166,94569,0
2014-03-05,16.159,16.331,16.159,16.242,81516,0
2014-03-06,16.248,16.317,16.248,16.279,53197,0
2014-03-07,16.242,16.271,16.069,16.079,106211,0
2014-03-10,16.101,16.101,15.965,16.055,109446,0
2014-03-11,16.101,16.101,15.868,15.898,154223,0
2014-03-12,15.898,15.907,15.839,15.868,79461,0
2014-03-13,15.875,15.979,15.734,15.764,120498,0
2014-03-14,15.713,15.898,15.705,15.817,77638,0
2014-03-17,15.928,15.973,15.839,15.943,163375,0
2014-03-18,16.003,16.069,15.988,16.041,102573,0
2014-03-19,16.092,16.13,15.898,15.928,249460,0
2014-03-20,15.952,15.952,15.822,15.907,83083,0
2014-03-21,15.952,16.018,15.839,15.839,72948,0
2014-03-24,15.921,15.921,15.636,15.674,261777,0
2014-03-25,15.705,15.758,15.644,15.758,171658,0
2014-03-26,15.742,15.787,15.721,15.742,108169,0
2014-03-27,15.787,15.839,15.661,15.839,159665,0
2014-03-28,15.914,16.026,15.898,16.026,93901,0
2014-03-31,16.048,16.092,16.01,16.041,116099,0
2014-04-01,16.114,16.204,16.079,16.198,92735,0
2014-04-02,16.198,16.338,16.175,16.317,127569,0
2014-04-03,16.324,16.354,16.279,16.331,55289,0
2014-04-04,16.406,16.406,16.255,16.317,72855,0
2014-04-07,16.317,16.324,16.101,16.182,59735,0
2014-04-08,16.19,16.309,16.175,16.293,92149,0
2014-04-09,16.242,16.309,16.204,16.293,120661,0
2014-04-10,16.301,16.324,16.003,16.085,171807,0
2014-04-11,16.069,16.235,16.018,16.19,67519,0
2014-04-14,16.242,16.338,16.219,16.248,69682,0
2014-04-15,16.317,16.346,16.175,16.265,101899,0
2014-04-16,16.368,16.413,16.271,16.392,70610,0
2014-04-17,16.384,16.502,16.368,16.488,77803,0
2014-04-21,16.466,16.526,16.429,16.502,146005,0
2014-04-22,16.518,16.591,16.488,16.562,89394,0
2014-04-23,16.571,16.668,16.502,16.636,107514,0
2014-04-24,16.668,16.734,16.606,16.668,96056,0
2014-04-25,16.651,16.668,16.54,16.599,66441,0
2014-04-28,16.636,16.668,16.571,16.643,71313,0
2014-04-29,16.631,16.711,16.624,16.697,73356,0
2014-04-30,16.711,16.848,16.674,16.823,99945,0
2014-05-01,16.823,16.852,16.778,16.823,74192,0
2014-05-02,16.815,16.815,16.705,16.741,71910,0
2014-05-05,16.719,16.884,16.688,16.875,89230,0
2014-05-06,16.852,16.935,16.741,16.803,89856,0
2014-05-07,16.808,16.943,16.794,16.913,100261,0
2014-05-08,16.928,16.972,16.861,16.957,144591,0
2014-05-09,16.951,16.988,16.803,16.852,74522,0
2014-05-12,16.852,16.935,16.852,16.875,59776,0
2014-05-13,16.875,16.921,16.794,16.861,46729,0
2014-05-14,16.803,16.951,16.803,16.897,84456,0
2014-05-15,16.928,16.943,16.778,16.815,75348,0
2014-05-16,16.921,17.182,16.884,16.997,126913,0
2014-05-19,17.033,17.099,16.979,17.055,52848,0
2014-05-20,17.055,17.055,16.884,16.979,66943,0
2014-05-21,17.072,17.194,17.042,17.072,105578,0
2014-05-22,17.132,17.177,17.08,17.177,91217,0
2014-05-23,17.252,17.261,17.064,17.146,88063,0
2014-05-27,17.132,17.194,17.025,17.064,113130,0
2014-05-28,17.117,17.238,17.08,17.238,147593,0
2014-05-29,17.274,17.289,17.231,17.283,121589,0
2014-05-30,17.32,17.351,17.261,17.274,122356,0
2014-06-02,17.274,17.359,17.245,17.351,136947,0
2014-06-03,17.359,17.397,17.32,17.344,111775,0
2014-06-04,17.33,17.397,17.33,17.397,141231,0
2014-06-05,17.374,17.451,17.344,17.367,94268,0
2014-06-06,17.433,17.442,17.367,17.442,63776,0
2014-06-09,17.397,17.412,17.351,17.367,104817,0
2014-06-10,17.397,17.473,17.367,17.406,113335,0
2014-06-11,17.412,17.433,17.335,17.412,119159,0
2014-06-12,17.425,17.442,17.238,17.32,100623,0
2014-06-13,17.351,17.359,17.268,17.33,101577,0
2014-06-16,17.359,17.406,17.313,17.374,75328,0
2014-06-17,17.412,17.442,17.344,17.388,131557,0
2014-06-18,17.433,17.451,17.268,17.359,101560,0
2014-06-19,17.344,17.458,17.344,17.458,86212,0
2014-06-20,17.518,17.601,17.502,17.579,99156,0
2014-06-23,17.699,17.699,17.564,17.601,171105,0
2014-06-24,17.653,17.752,17.623,17.685,192492,0
2014-06-25,17.678,17.851,17.678,17.837,177290,0
2014-06-26,17.897,17.972,17.837,17.972,128828,0
2014-06-27,18.001,18.054,17.979,18.047,96808,0
2014-06-30,18.086,18.123,18.054,18.123,92988,0
2014-07-01,18.199,18.237,18.123,18.207,121510,0
2014-07-02,18.229,18.237,18.086,18.138,75030,0
2014-07-03,18.162,18.184,17.964,18.033,71301,0
2014-07-07,18.047,18.072,17.678,17.829,92158,0
2014-07-08,17.865,17.889,17.699,17.851,104881,0
2014-07-09,17.856,18.063,17.799,18.063,105608,0
2014-07-10,18.04,18.086,17.707,17.865,169684,0
2014-07-11,17.829,17.905,17.762,17.865,73159,0
2014-07-14,17.934,17.95,17.791,17.829,67975,0
2014-07-15,17.851,17.905,17.762,17.829,122651,0
2014-07-16,17.837,17.918,17.811,17.865,153113,0
2014-07-17,17.905,17.996,17.819,17.91,138666,0
2014-07-18,17.889,17.979,17.889,17.972,90469,0
2014-07-21,17.918,17.95,17.889,17.95,71570,0
2014-07-22,18.001,18.054,17.972,18.04,76222,0
2014-07-23,18.047,18.221,18.047,18.109,131788,0
2014-07-24,18.109,18.123,18.001,18.047,77521,0
2014-07-25,18.054,18.054,17.897,17.996,64064,0
2014-07-28,17.979,17.979,17.791,17.811,73535,0
2014-07-29,17.856,17.897,17.723,17.752,96951,0
2014-07-30,17.811,17.837,17.555,17.609,94631,0
2014-07-31,17.497,17.497,17.177,17.274,161144,0
2014-08-01,17.306,17.367,17.064,17.223,86575,0
2014-08-04,17.245,17.381,17.08,17.367,66671,0
2014-08-05,17.32,17.374,17.169,17.245,87779,0
2014-08-06,17.161,17.268,17.055,17.185,92397,0
2014-08-07,17.252,17.313,17.093,17.194,81683,0
2014-08-08,17.274,17.283,17.139,17.245,62398,0
2014-08-11,17.425,17.811,17.425,17.678,111241,0
2014-08-12,17.678,17.762,17.555,17.737,186395,0
2014-08-13,17.783,17.811,17.633,17.806,93439,0
2014-08-14,17.889,18.001,17.837,17.996,61652,0
2014-08-15,18.025,18.132,17.988,18.109,86956,0
2014-08-18,18.221,18.221,18.033,18.1,110127,0
2014-08-19,18.077,18.252,18.077,18.215,118163,0
2014-08-20,18.169,18.399,18.169,18.352,130746,0
2014-08-21,18.361,18.436,18.276,18.376,120026,0
2014-08-22,18.382,18.382,18.229,18.284,76409,0
2014-08-25,18.284,18.313,18.137,18.306,165572,0
2014-08-26,18.261,18.407,18.253,18.399,139441,0
2014-08-27,18.481,18.497,18.382,18.491,138763,0
2014-08-28,18.389,18.544,18.361,18.491,110693,0
2014-08-29,18.575,18.614,18.506,18.529,112971,0
2014-09-02,18.569,18.569,18.436,18.497,156601,0
2014-09-03,18.536,18.559,18.399,18.497,93617,0
2014-09-04,18.497,18.497,18.276,18.335,116138,0
2014-09-05,18.291,18.33,18.131,18.161,195072,0
2014-09-08,18.144,18.183,17.976,18.092,174037,0
2014-09-09,18.013,18.137,17.976,18.039,165409,0
2014-09-10,18.045,18.098,17.946,18.069,178444,0
2014-09-11,17.976,18.039,17.859,18.039,141274,0
2014-09-12,17.985,17.985,17.531,17.723,166155,0
2014-09-15,17.73,17.73,17.348,17.5,217300,0
2014-09-16,17.461,17.73,17.424,17.57,222117,0
2014-09-17,17.6,17.691,17.57,17.653,197809,0
2014-09-18,17.639,17.763,17.54,17.763,241685,0
2014-09-19,17.775,17.869,17.738,17.869,115203,0
2014-09-22,17.859,17.859,17.424,17.515,226958,0
2014-09-23,17.47,17.531,17.255,17.33,251605,0
2014-09-24,17.348,17.376,17.086,17.315,236589,0
2014-09-25,17.277,17.376,17.055,17.201,185837,0
2014-09-26,17.264,17.455,17.147,17.416,173961,0
2014-09-29,17.309,17.531,17.264,17.531,106067,0
2014-09-30,17.57,17.7,17.416,17.685,162082,0
2014-10-01,17.691,17.746,17.439,17.515,271216,0
2014-10-02,17.485,17.6,17.178,17.455,161029,0
2014-10-03,17.524,17.562,17.354,17.424,141063,0
2014-10-06,17.448,17.494,17.255,17.292,192997,0
2014-10-07,17.185,17.292,17.132,17.139,137670,0
2014-10-08,17.139,17.178,16.786,17.162,361374,0
2014-10-09,17.093,17.109,16.51,16.587,613298,0
2014-10-10,16.587,16.587,15.659,16.256,602130,0
2014-10-13,16.235,16.379,15.405,15.458,294291,0
2014-10-14,15.458,15.612,14.637,15.29,555617,0
2014-10-15,14.953,15.667,14.445,15.603,860829,0
2014-10-16,15.343,16.442,15.274,16.341,456036,0
2014-10-17,16.602,16.816,16.357,16.593,325344,0
2014-10-20,16.487,16.825,16.472,16.809,211509,0
2014-10-21,16.894,17.201,16.894,17.086,234281,0
2014-10-22,17.162,17.255,16.855,16.894,139022,0
2014-10-23,17.079,17.255,17.055,17.117,146786,0
2014-10-24,17.123,17.485,17.093,17.392,276675,0
2014-10-27,17.33,17.371,17.147,17.292,145077,0
2014-10-28,17.302,17.385,17.224,17.339,113389,0
2014-10-29,17.339,17.439,17.063,17.264,151364,0
2014-10-30,17.255,17.315,17.033,17.109,146397,0
2014-10-31,17.169,17.224,17.071,17.201,175379,0
2014-11-03,17.185,17.233,17.033,17.079,182239,0
2014-11-04,17.008,17.008,16.694,16.888,216551,0
2014-11-05,16.862,17.003,16.732,16.995,145456,0
2014-11-06,16.986,17.041,16.849,17.008,115147,0
2014-11-07,16.948,17.27,16.948,17.27,82472,0
2014-11-10,17.264,17.324,17.093,17.201,111637,0
2014-11-11,17.169,17.216,16.977,17.162,210007,0
2014-11-12,17.079,17.264,17.008,17.233,159017,0
2014-11-13,17.178,17.339,17.101,17.216,149862,0
2014-11-14,17.247,17.494,17.178,17.494,109006,0
2014-11-17,17.43,17.646,17.43,17.577,101950,0
2014-11-18,17.609,17.738,17.57,17.662,115542,0
2014-11-19,17.635,17.952,17.635,17.868,136201,0
2014-11-20,17.79,17.961,17.735,17.923,101329,0
2014-11-21,18.156,18.187,17.923,17.946,122327,0
2014-11-24,18.054,18.054,17.807,17.906,138926,0
2014-11-25,17.961,18.063,17.811,17.97,286240,0
2014-11-26,17.993,18.025,17.838,18.025,209257,0
2014-11-28,17.906,17.906,17.16,17.191,193815,0
2014-12-01,17.01,17.057,16.333,16.38,357168,0
2014-12-02,16.31,16.746,16.279,16.598,292791,0
2014-12-03,16.653,16.909,16.653,16.84,180464,0
2014-12-04,16.784,17.018,16.724,16.878,289384,0
2014-12-05,16.832,16.94,16.793,16.824,223484,0
2014-12-08,16.691,16.691,15.92,16.077,287398,0
2014-12-09,15.803,16.233,15.671,16.17,515446,0
2014-12-10,15.944,15.983,15.695,15.812,316978,0
2014-12-11,15.797,16.131,15.546,15.554,230836,0
2014-12-12,15.336,15.546,15.211,15.336,352879,0
2014-12-15,15.437,15.546,15.033,15.134,240692,0
2014-12-16,14.877,15.609,14.713,15.406,419302,0
2014-12-17,15.32,16.294,15.32,16.233,449100,0
2014-12-18,16.683,17.057,16.125,16.606,343829,0
2014-12-19,16.636,16.793,16.538,16.543,305099,0
2014-12-22,16.49,16.598,16.248,16.559,209681,0
2014-12-23,16.163,16.793,16.163,16.636,256545,0
2014-12-24,16.614,16.763,16.457,16.589,131845,0
2014-12-26,16.614,16.84,16.474,16.504,86539,0
2014-12-29,16.443,16.683,16.428,16.538,247820,0
2014-12-30,16.551,16.644,16.481,16.631,95361,0
2014-12-31,16.7,16.763,16.567,16.662,172090,0
2015-01-02,16.7,16.894,16.683,16.894,68497,0
2015-01-05,16.763,16.763,16.264,16.411,132470,0
2015-01-06,16.31,16.435,15.758,15.818,245381,0
2015-01-07,15.991,16.185,15.771,15.851,141360,0
2015-01-08,15.953,16.264,15.953,16.077,103922,0
2015-01-09,16.045,16.248,15.859,16.038,108163,0
2015-01-12,15.913,15.92,15.4,15.546,271971,0
2015-01-13,15.57,15.703,15.268,15.314,240752,0
2015-01-14,15.229,15.314,14.855,15.268,427202,0
2015-01-15,15.375,15.532,15.166,15.22,228935,0
2015-01-16,15.336,15.771,15.336,15.771,184044,0
2015-01-20,15.632,15.851,15.445,15.765,169272,0
2015-01-21,15.789,16.131,15.78,16.115,135585,0
2015-01-22,16.279,16.302,15.929,16.013,230050,0
2015-01-23,15.967,16.163,15.827,16.077,150453,0
2015-01-26,16.115,16.202,16.045,16.125,154407,0
2015-01-27,16.013,16.147,15.882,16.115,117289,0
2015-01-28,16.163,16.163,15.771,15.827,154248,0
2015-01-29,15.874,15.889,15.562,15.882,131099,0
2015-01-30,15.812,16.03,15.585,15.897,155921,0
2015-02-02,15.944,16.115,15.874,16.115,122527,0
2015-02-03,16.207,16.481,16.153,16.418,151495,0
2015-02-04,16.271,16.45,16.24,16.395,154360,0
2015-02-05,16.504,16.73,16.49,16.576,134377,0
2015-02-06,16.691,16.716,16.551,16.631,161414,0
2015-02-09,16.606,16.754,16.498,16.543,82690,0
2015-02-10,16.559,16.576,16.279,16.38,135476,0
2015-02-11,16.254,16.365,16.131,16.185,127284,0
2015-02-12,16.264,16.405,16.226,16.302,96309,0
2015-02-13,16.395,16.498,16.395,16.457,59322,0
2015-02-17,16.418,16.481,16.254,16.466,111931,0
2015-02-18,16.466,16.499,16.404,16.49,84406,0
2015-02-19,16.339,16.657,16.284,16.6,121052,0
2015-02-20,16.665,16.972,16.657,16.877,120697,0
2015-02-23,16.807,16.908,16.632,16.632,227086,0
2015-02-24,16.735,16.807,16.617,16.79,184525,0
2015-02-25,16.726,16.98,16.726,16.908,153470,0
2015-02-26,16.887,16.901,16.617,16.696,147640,0
2015-02-27,16.807,16.83,16.639,16.696,182099,0
2015-03-02,16.639,16.696,16.443,16.466,224472,0
2015-03-03,16.387,16.499,16.291,16.417,305951,0
2015-03-04,16.466,16.466,16.291,16.434,167123,0
2015-03-05,16.457,16.6,16.457,16.553,113437,0
2015-03-06,16.466,16.505,16.251,16.347,100425,0
2015-03-09,16.347,16.378,16.086,16.086,84382,0
2015-03-10,15.919,16.014,15.824,15.952,198198,0
2015-03-11,15.935,15.975,15.635,15.643,170788,0
2015-03-12,15.674,15.754,15.587,15.649,181398,0
2015-03-13,15.595,15.635,15.39,15.493,188850,0
2015-03-16,15.493,15.493,15.175,15.311,235465,0
2015-03-17,15.215,15.325,15.042,15.325,241782,0
2015-03-18,15.192,15.689,15.121,15.627,151210,0
2015-03-19,15.484,15.524,15.39,15.507,113311,0
2015-03-20,15.627,15.649,15.563,15.587,116216,0
2015-03-23,15.635,15.809,15.58,15.809,202746,0
2015-03-24,15.848,15.865,15.595,15.635,136680,0
2015-03-25,15.603,15.682,15.555,15.587,221443,0
2015-03-26,15.635,15.728,15.539,15.587,203250,0
2015-03-27,15.627,15.698,15.533,15.62,199463,0
2015-03-30,15.667,15.824,15.667,15.809,121649,0
2015-03-31,15.763,15.904,15.728,15.746,109267,0
2015-04-01,15.809,15.857,15.754,15.794,96258,0
2015-04-02,15.769,15.841,15.746,15.824,57225,0
2015-04-06,15.872,15.888,15.833,15.88,105983,0
2015-04-07,15.872,16.007,15.833,15.935,116020,0
2015-04-08,15.935,15.999,15.872,15.888,101185,0
2015-04-09,15.88,15.943,15.817,15.888,106441,0
2015-04-10,15.999,15.999,15.865,15.919,115204,0
2015-04-13,15.919,16.007,15.817,15.833,102321,0
2015-04-14,15.896,16.094,15.88,16.079,115333,0
2015-04-15,16.118,16.308,16.094,16.26,164403,0
2015-04-16,16.221,16.324,16.198,16.245,128669,0
2015-04-17,16.157,16.204,16.069,16.102,122153,0
2015-04-20,16.149,16.299,16.118,16.173,118213,0
2015-04-21,16.173,16.212,16.079,16.141,124107,0
2015-04-22,16.134,16.228,16.108,16.126,81880,0
2015-04-23,16.149,16.316,16.149,16.291,74404,0
2015-04-24,16.299,16.347,16.284,16.331,68214,0
2015-04-27,16.331,16.427,16.269,16.284,77310,0
2015-04-28,16.245,16.299,16.198,16.276,98280,0
2015-04-29,16.149,16.521,16.149,16.514,150574,0
2015-04-30,16.434,16.592,16.427,16.529,118867,0
2015-05-01,16.505,16.608,16.417,16.577,101308,0
2015-05-04,16.539,16.577,16.457,16.514,124553,0
2015-05-05,16.539,16.569,16.443,16.553,55961,0
2015-05-06,16.6,16.608,16.221,16.324,121452,0
2015-05-07,16.308,16.308,15.999,15.999,85024,0
2015-05-08,16.079,16.141,15.967,16.031,118110,0
2015-05-11,15.943,15.952,15.841,15.896,129858,0
2015-05-12,15.872,16.039,15.824,15.967,83128,0
2015-05-13,16.094,16.299,16.079,16.173,94615,0
2015-05-14,16.237,16.347,16.204,16.284,87668,0
2015-05-15,16.245,16.356,16.204,16.339,149039,0
2015-05-18,16.324,16.45,16.291,16.443,97598,0
2015-05-19,16.387,16.387,16.299,16.364,81099,0
2015-05-20,16.415,16.423,16.294,16.311,102848,0
2015-05-21,16.383,16.4,16.311,16.334,91421,0
2015-05-22,16.334,16.367,16.279,16.36,60367,0
2015-05-26,16.326,16.326,16.108,16.19,127863,0
2015-05-27,16.214,16.286,16.141,16.279,162222,0
2015-05-28,16.238,16.238,16.126,16.223,102321,0
2015-05-29,16.294,16.294,16.174,16.214,164831,0
2015-06-01,16.223,16.279,16.085,16.093,119573,0
2015-06-02,16.108,16.118,16.037,16.108,62662,0
2015-06-03,16.134,16.134,15.852,15.892,109058,0
2015-06-04,15.756,15.818,15.57,15.635,161229,0
2015-06-05,15.594,15.723,15.49,15.699,97631,0
2015-06-08,15.683,15.707,15.465,15.57,94526,0
2015-06-09,15.586,15.635,15.394,15.474,80502,0
2015-06-10,15.531,15.57,15.425,15.441,132392,0
2015-06-11,15.394,15.474,15.266,15.425,103525,0
2015-06-12,15.305,15.32,15.16,15.24,198368,0
2015-06-15,15.216,15.45,15.16,15.45,163341,0
2015-06-16,15.416,15.465,15.305,15.402,106326,0
2015-06-17,15.435,15.482,15.336,15.441,135765,0
2015-06-18,15.49,15.49,15.256,15.288,128931,0
2015-06-19,15.216,15.247,15.135,15.167,102973,0
2015-06-22,15.24,15.24,15.063,15.095,164210,0
2015-06-23,15.087,15.207,15.071,15.127,161667,0
2015-06-24,15.167,15.305,15.135,15.24,216380,0
2015-06-25,15.2,15.305,15.031,15.046,165700,0
2015-06-26,15.031,15.08,14.821,14.845,145826,0
2015-06-29,14.732,14.732,14.41,14.427,250539,0
2015-06-30,14.491,14.741,14.266,14.716,299861,0
2015-07-01,14.741,14.741,14.476,14.482,218120,0
2015-07-02,14.482,14.676,14.442,14.476,250164,0
2015-07-06,14.322,14.387,14.251,14.307,192157,0
2015-07-07,14.315,14.716,14.064,14.716,187935,0
2015-07-08,14.459,14.603,14.297,14.297,163712,0
2015-07-09,14.467,14.547,14.258,14.33,194642,0
2015-07-10,14.403,14.564,14.347,14.54,141478,0
2015-07-13,14.636,14.676,14.54,14.629,218366,0
2015-07-14,14.589,14.797,14.556,14.765,214513,0
2015-07-15,14.676,14.725,14.41,14.442,196919,0
2015-07-16,14.436,14.467,14.273,14.29,188308,0
2015-07-17,14.29,14.337,14.024,14.064,298484,0
2015-07-20,13.976,14.048,13.485,13.501,413629,0
2015-07-21,13.525,13.686,13.323,13.468,388415,0
2015-07-22,13.444,13.444,13.026,13.123,420088,0
2015-07-23,13.043,13.276,13.043,13.123,256001,0
2015-07-24,13.139,13.3,13.083,13.252,332892,0
2015-07-27,13.123,13.356,13.034,13.26,383074,0
2015-07-28,13.283,13.678,13.283,13.661,270537,0
2015-07-29,13.646,14.048,13.582,14.017,362580,0
2015-07-30,13.936,13.967,13.63,13.702,526787,0
2015-07-31,13.694,13.766,13.678,13.702,205572,0
2015-08-03,13.597,13.646,13.428,13.437,236681,0
2015-08-04,13.348,13.533,13.228,13.283,253147,0
2015-08-05,13.404,13.444,12.696,12.721,329288,0
2015-08-06,12.591,12.64,12.172,12.519,491002,0
2015-08-07,12.519,12.64,12.358,12.494,345439,0
2015-08-10,12.504,12.832,12.446,12.825,637463,0
2015-08-11,12.567,12.819,12.527,12.799,285093,0
2015-08-12,12.799,13.38,12.688,13.364,339226,0
2015-08-13,13.389,13.389,13.194,13.243,395493,0
2015-08-14,13.171,13.606,13.147,13.59,258239,0
2015-08-17,13.428,13.477,13.194,13.364,424561,0
2015-08-18,13.404,13.59,13.276,13.582,280100,0
2015-08-19,13.577,13.643,13.183,13.249,263385,0
2015-08-20,13.198,13.274,12.993,13.05,179846,0
2015-08-21,13.026,13.1,12.656,12.739,267275,0
2015-08-24,11.923,12.598,11.851,12.005,372116,0
2015-08-25,12.361,12.367,12.024,12.064,412100,0
2015-08-26,12.269,12.566,12.064,12.557,273721,0
2015-08-27,12.566,13.092,12.516,12.912,347896,0
2015-08-28,12.903,13.33,12.795,13.28,560206,0
2015-08-31,13.175,13.438,12.878,13.05,269465,0
2015-09-01,12.795,13.026,12.747,13.018,166468,0
2015-09-02,13.157,13.33,13.035,13.126,259127,0
2015-09-03,13.092,13.363,13.092,13.249,147501,0
2015-09-04,13.1,13.38,13.076,13.38,132665,0
2015-09-08,13.396,13.569,13.389,13.445,132788,0
2015-09-09,13.495,13.52,12.968,13.1,109560,0
2015-09-10,13.035,13.157,12.953,12.968,121963,0
2015-09-11,12.855,12.986,12.713,12.944,290015,0
2015-09-14,12.845,12.862,12.656,12.814,310565,0
2015-09-15,12.814,13.009,12.795,12.855,250738,0
2015-09-16,12.96,13.216,12.936,13.151,316280,0
2015-09-17,13.141,13.512,12.887,13.314,512867,0
2015-09-18,13.157,13.175,12.993,13.084,167442,0
2015-09-21,13.117,13.117,12.936,13.035,213648,0
2015-09-22,12.903,12.968,12.788,12.814,197477,0
2015-09-23,12.912,12.912,12.583,12.583,321874,0
2015-09-24,12.484,12.631,12.245,12.631,340026,0
2015-09-25,12.739,12.773,12.261,12.41,302661,0
2015-09-28,12.261,12.303,11.752,11.964,541084,0
2015-09-29,11.923,11.998,11.316,11.388,397386,0
2015-09-30,11.406,11.867,11.069,11.307,694453,0
2015-10-01,11.472,11.915,11.472,11.637,519957,0
2015-10-02,11.415,12.204,11.316,12.105,428395,0
2015-10-05,12.188,12.625,12.188,12.566,260702,0
2015-10-06,12.607,13.198,12.607,13.175,453202,0
2015-10-07,13.29,13.429,12.96,13.363,441769,0
2015-10-08,13.232,13.52,13.157,13.455,202218,0
2015-10-09,13.562,13.742,13.421,13.709,276760,0
2015-10-12,13.758,13.758,13.1,13.29,187901,0
2015-10-13,13.157,13.38,13.068,13.084,232742,0
2015-10-14,12.968,13.239,12.78,13.026,271531,0
2015-10-15,12.993,13.166,12.78,13.117,206596,0
2015-10-16,13.183,13.28,13.06,13.239,210366,0
2015-10-19,13.157,13.274,12.986,13.232,220946,0
2015-10-20,13.216,13.421,13.117,13.33,216151,0
2015-10-21,13.322,13.33,13.05,13.068,158808,0
2015-10-22,13.126,13.322,12.828,13.003,231159,0
2015-10-23,12.993,13.05,12.747,12.836,123181,0
2015-10-26,12.697,12.804,12.344,12.402,217663,0
2015-10-27,12.237,12.311,11.989,12.081,231891,0
2015-10-28,12.081,12.672,12.048,12.591,180939,0
2015-10-29,12.418,12.821,12.418,12.574,228971,0
2015-10-30,12.566,13.018,12.361,12.927,170481,0
2015-11-02,12.828,13.198,12.828,13.133,306551,0
2015-11-03,13.109,13.438,13.035,13.38,279677,0
2015-11-04,13.371,13.371,12.968,13.1,204706,0
2015-11-05,12.968,13.157,12.501,12.631,231891,0
2015-11-06,12.574,12.649,12.344,12.557,215960,0
2015-11-09,12.418,12.681,12.311,12.367,199066,0
2015-11-10,12.179,12.402,12.147,12.287,304849,0
2015-11-11,12.287,12.352,11.956,12.024,215596,0
2015-11-12,11.86,11.964,11.538,11.678,275301,0
2015-11-13,11.653,12.172,11.521,11.983,280407,0
2015-11-16,11.923,12.426,11.901,12.386,218756,0
2015-11-17,12.336,12.392,11.964,12.04,283446,0
2015-11-18,12.065,12.343,11.821,12.251,187641,0
2015-11-19,12.225,12.225,11.897,11.948,248130,0
2015-11-20,11.962,12.09,11.534,11.568,326056,0
2015-11-23,11.779,11.813,11.365,11.441,294980,0
2015-11-24,11.501,12.073,11.466,12.014,507097,0
2015-11-25,11.879,12.216,11.828,12.04,298894,0
2015-11-27,12.157,12.225,12.04,12.115,129163,0
2015-11-30,12.132,12.268,11.879,11.981,395087,0
2015-12-01,11.948,12.073,11.77,11.972,332332,0
2015-12-02,11.87,11.897,11.492,11.534,382954,0
2015-12-03,11.474,11.575,11.222,11.222,294661,0
2015-12-04,11.113,11.145,10.683,10.7,535876,0
2015-12-07,10.413,10.413,9.2488,9.839,910800,0
2015-12-08,9.223,10.024,9.1476,9.4242,615032,0
2015-12-09,9.4662,9.923,9.4183,9.518,619969,0
2015-12-10,9.4945,9.99,9.4945,9.552,458898,0
2015-12-11,9.349,9.4105,8.8017,8.8944,542636,0
2015-12-14,8.8528,8.8867,8.5241,8.6168,746368,0
2015-12-15,8.7349,8.8181,8.5071,8.7935,504446,0
2015-12-16,8.6929,8.9357,8.642,8.8181,578574,0
2015-12-17,8.8612,8.8612,8.5909,8.625,742018,0
2015-12-18,8.5151,8.6751,8.3302,8.414,510375,0
2015-12-21,8.4063,8.65,8.3214,8.625,475504,0
2015-12-22,8.642,9.586,8.642,9.349,545965,0
2015-12-23,9.619,10.311,9.578,10.227,772620,0
2015-12-24,10.294,10.47,10.151,10.404,191568,0
2015-12-28,10.218,10.243,9.738,9.83,518826,0
2015-12-29,10.016,10.063,9.738,9.872,790442,0
2015-12-30,9.578,9.941,9.509,9.729,789825,0
2015-12-31,9.552,10.606,9.4662,10.379,699965,0
2016-01-04,10.311,10.757,10.184,10.7,305678,0
2016-01-05,10.725,10.791,10.371,10.582,218026,0
2016-01-06,10.371,10.422,9.679,9.822,200938,0
2016-01-07,9.57,9.729,9.1647,9.1905,275143,0
2016-01-08,9.0893,9.2914,8.9703,9.0207,378621,0
2016-01-11,9.047,9.047,8.3125,8.4306,235201,0
2016-01-12,8.5909,8.7349,7.8072,8.0685,401747,0
2016-01-13,8.153,8.3467,7.3771,7.4783,367717,0
2016-01-14,7.4699,7.8324,7.2002,7.8241,250526,0
2016-01-15,7.5204,7.6724,7.2844,7.4024,178377,0
2016-01-19,7.4868,7.5204,6.6773,6.8039,327004,0
2016-01-20,6.3316,6.4076,5.5478,5.9523,963817,0
2016-01-21,5.9523,6.2558,5.868,6.104,798542,0
2016-01-22,6.4413,7.0822,6.3824,7.0145,374910,0
2016-01-25,6.8966,7.5131,6.8629,6.9978,418574,0
2016-01-26,7.099,7.6385,7.0231,7.5795,414388,0
2016-01-27,7.4783,7.7144,7.2927,7.3857,248142,0
2016-01-28,7.7987,8.0264,7.7566,7.9253,374565,0
2016-01-29,8.0516,8.3467,8.0179,8.2203,170451,0
2016-02-01,8.0095,8.1106,7.7987,8.1106,187789,0
2016-02-02,7.6639,7.8914,7.5458,7.8409,325352,0
2016-02-03,8.0264,8.1445,7.6216,8.0348,264075,0
2016-02-04,8.0095,8.608,7.8578,8.4228,262531,0
2016-02-05,8.3125,8.3887,7.7733,7.8409,205103,0
2016-02-08,7.5204,7.6639,6.7617,6.7617,416687,0
2016-02-09,6.3824,6.5088,5.9943,6.0451,414788,0
2016-02-10,6.0366,6.3148,5.8511,6.0619,269399,0
2016-02-11,5.7669,6.1969,5.5478,5.7669,317347,0
2016-02-12,5.9186,6.2979,5.7753,6.2643,299249,0
2016-02-16,6.3908,6.964,6.3908,6.9556,194232,0
2016-02-17,7.0343,7.4974,6.9906,7.4974,187796,0
2016-02-18,7.7858,7.8033,7.4188,7.611,190039,0
2016-02-19,7.5323,7.6285,7.2877,7.5499,106594,0
2016-02-22,7.7858,8.1522,7.7334,8.0742,126907,0
2016-02-23,8.0567,8.0829,7.7946,7.7946,159205,0
2016-02-24,7.5936,7.8995,7.4275,7.8121,218728,0
2016-02-25,7.7682,7.9693,7.6635,7.9693,210669,0
2016-02-26,8.2314,8.3887,7.9518,8.0829,213780,0
2016-02-29,8.0916,8.4848,8.0916,8.2665,196088,0
2016-03-01,8.3887,8.4849,8.2123,8.4498,161139,0
2016-03-02,8.3275,8.8603,8.3275,8.7907,156159,0
2016-03-03,8.668,9.1227,8.668,8.9664,141878,0
2016-03-04,9.1399,9.3832,8.974,9.097,212474,0
2016-03-07,8.9824,9.3929,8.9824,9.3929,113591,0
2016-03-08,9.1925,9.1925,8.7039,8.7204,161082,0
2016-03-09,8.8081,8.9479,8.7387,8.8163,105583,0
2016-03-10,8.8694,8.8694,8.6161,8.642,97306,0
2016-03-11,8.8785,8.9824,8.7816,8.7816,121307,0
2016-03-14,8.6856,8.7999,8.5463,8.7734,94630,0
2016-03-15,8.5723,8.7075,8.3975,8.5543,192635,0
2016-03-16,8.5284,9.0884,8.5284,8.9479,187028,0
2016-03-17,9.1763,9.3929,9.0376,9.2364,113085,0
2016-03-18,9.2622,9.4193,9.1323,9.4193,164446,0
2016-03-21,9.2708,9.306,9.0525,9.097,90230,0
2016-03-22,8.974,9.2546,8.974,9.2106,73454,0
2016-03-23,8.974,9.1667,8.8603,8.8694,198090,0
2016-03-24,8.7295,8.7999,8.5116,8.5633,166348,0
2016-03-28,8.6769,8.6947,8.3537,8.3625,126722,0
2016-03-29,8.2227,8.5463,8.109,8.5196,154483,0
2016-03-30,8.6856,8.8954,8.6769,8.8163,82255,0
2016-03-31,8.7999,9.1142,8.7999,9.0704,103877,0
2016-04-01,8.8346,8.8346,8.66,8.6947,124021,0
2016-04-04,8.6073,8.7204,8.3887,8.3887,147126,0
2016-04-05,8.2926,8.3887,8.2578,8.2838,112127,0
2016-04-06,8.3887,8.4936,8.3713,8.415,253142,0
2016-04-07,8.3537,8.5106,8.3276,8.415,92151,0
2016-04-08,8.6856,8.8954,8.651,8.7469,134751,0
2016-04-11,8.9132,9.0357,8.6856,8.7643,88028,0
2016-04-12,8.7907,9.1342,8.7816,9.0525,149213,0
2016-04-13,9.0441,9.2011,8.9918,9.1399,113427,0
2016-04-14,9.245,9.245,9.017,9.1142,82424,0
2016-04-15,9.017,9.0704,8.8521,8.8603,81862,0
2016-04-18,8.5026,9.2278,8.5026,9.1399,226495,0
2016-04-19,9.1667,9.674,9.1667,9.656,159884,0
2016-04-20,9.586,10.058,9.586,9.962,194761,0
2016-04-21,10.049,10.277,9.996,10.084,159039,0
2016-04-22,10.1,10.311,10.1,10.293,117534,0
2016-04-25,10.258,10.355,10.031,10.084,123155,0
2016-04-26,10.154,10.285,10.049,10.242,217003,0
2016-04-27,10.433,10.678,10.285,10.548,131449,0
2016-04-28,10.468,10.652,10.381,10.399,130240,0
2016-04-29,10.504,10.652,10.381,10.574,83355,0
2016-05-02,10.548,10.555,10.215,10.416,151651,0
2016-05-03,10.215,10.215,9.83,10.014,175258,0
2016-05-04,10.1,10.162,9.866,10.058,222449,0
2016-05-05,10.321,10.468,10.18,10.365,246727,0
2016-05-06,10.277,10.442,10.25,10.365,151751,0
2016-05-09,10.293,10.293,9.839,10.1,212136,0
2016-05-10,10.118,10.399,10.118,10.206,207942,0
2016-05-11,10.144,10.504,9.962,10.461,239641,0
2016-05-12,10.661,10.775,10.487,10.564,180208,0
2016-05-13,10.548,10.869,10.365,10.408,168736,0
2016-05-16,10.617,10.849,10.617,10.791,125991,0
2016-05-17,10.869,11.045,10.752,10.949,147233,0
2016-05-18,10.993,11.003,10.659,10.742,137507,0
2016-05-19,10.644,10.868,10.51,10.779,118988,0
2016-05-20,10.913,11.025,10.779,10.976,121074,0
2016-05-23,10.941,11.083,10.886,10.985,89333,0
2016-05-24,11.048,11.137,10.841,10.841,122553,0
2016-05-25,10.976,11.119,10.966,10.993,195073,0
2016-05-26,11.065,11.172,10.851,10.949,209818,0
2016-05-27,10.993,11.137,10.868,11.074,278197,0
2016-05-31,11.128,11.369,10.958,11.065,288496,0
2016-06-01,10.949,11.46,10.941,11.45,231209,0
2016-06-02,11.235,11.505,11.235,11.351,196287,0
2016-06-03,11.235,11.431,11.182,11.306,189360,0
2016-06-06,11.441,11.575,11.351,11.467,212183,0
2016-06-07,11.585,11.718,11.505,11.692,151289,0
2016-06-08,11.773,11.853,11.629,11.78,184200,0
2016-06-09,11.593,11.754,11.585,11.745,112386,0
2016-06-10,11.585,11.638,11.244,11.342,159286,0
2016-06-13,11.199,11.379,11.145,11.298,202638,0
2016-06-14,11.172,11.28,11.003,11.164,133043,0
2016-06-15,11.048,11.19,10.993,11.101,123207,0
2016-06-16,10.931,11.145,10.806,11.074,171020,0
2016-06-17,11.155,11.199,11.021,11.101,161044,0
2016-06-20,11.262,11.342,11.101,11.155,107574,0
2016-06-21,11.101,11.396,11.065,11.396,150551,0
2016-06-22,11.369,11.495,11.244,11.361,115257,0
2016-06-23,11.531,11.629,11.415,11.629,81910,0
2016-06-24,11.316,11.521,11.056,11.128,112513,0
2016-06-27,11.048,11.056,10.575,10.707,116203,0
2016-06-28,10.913,11.244,10.913,11.065,127407,0
2016-06-29,11.235,11.386,11.199,11.324,144720,0
2016-06-30,11.351,11.45,11.145,11.45,133401,0
2016-07-01,11.486,11.531,11.431,11.486,105877,0
2016-07-05,11.244,11.342,11.119,11.342,111339,0
2016-07-06,11.217,11.379,11.074,11.379,170976,0
2016-07-07,11.476,11.557,11.252,11.431,97324,0
2016-07-08,11.602,11.736,11.369,11.736,134101,0
2016-07-11,11.853,11.853,11.62,11.718,151920,0
2016-07-12,11.863,12.049,11.825,11.933,146591,0
2016-07-13,11.968,11.968,11.531,11.647,136534,0
2016-07-14,11.718,11.803,11.585,11.665,142332,0
2016-07-15,11.718,11.718,11.476,11.665,143881,0
2016-07-18,11.54,11.665,11.505,11.611,61840,0
2016-07-19,11.665,11.665,11.476,11.512,106831,0
2016-07-20,11.486,11.683,11.41,11.611,112727,0
2016-07-21,11.665,11.818,11.54,11.54,139405,0
2016-07-22,11.62,11.709,11.571,11.575,139065,0
2016-07-25,11.557,11.566,11.361,11.45,108359,0
2016-07-26,11.351,11.548,11.351,11.521,81517,0
2016-07-27,11.593,11.673,11.495,11.602,145065,0
2016-07-28,11.602,11.629,11.492,11.565,68730,0
2016-07-29,11.46,11.717,11.419,11.647,40625,0
2016-08-01,11.585,11.593,11.065,11.119,167211,0
2016-08-02,11.172,11.28,10.941,11.074,163606,0
2016-08-03,11.101,11.342,11.101,11.271,139609,0
2016-08-04,11.226,11.423,11.2,11.289,103278,0
2016-08-05,11.369,11.467,11.28,11.45,99461,0
2016-08-08,11.54,11.655,11.531,11.602,110084,0
2016-08-09,11.709,11.709,11.476,11.495,75323,0
2016-08-10,11.593,11.602,11.351,11.415,81994,0
2016-08-11,11.54,11.566,11.423,11.548,60845,0
2016-08-12,11.655,11.843,11.62,11.834,91115,0
2016-08-15,11.914,11.959,11.789,11.959,143872,0
2016-08-16,12.041,12.076,11.898,12.068,247636,0
2016-08-17,12.076,12.186,11.904,11.994,139341,0
2016-08-18,12.012,12.141,12.007,12.104,82111,0
2016-08-19,12.112,12.112,11.848,11.874,105331,0
2016-08-22,11.828,11.92,11.71,11.904,199690,0
2016-08-23,11.966,12.058,11.866,11.994,293469,0
2016-08-24,12.012,12.012,11.812,11.904,177932,0
2016-08-25,11.904,11.966,11.828,11.904,108256,0
2016-08-26,11.874,12.049,11.874,12.022,303453,0
2016-08-29,11.976,12.012,11.828,11.848,128508,0
2016-08-30,11.92,11.92,11.776,11.866,126199,0
2016-08-31,11.821,11.821,11.696,11.783,68167,0
2016-09-01,11.783,11.828,11.665,11.766,106959,0
2016-09-02,11.904,11.994,11.812,11.994,49806,0
2016-09-06,11.94,12.069,11.927,12.058,143888,0
2016-09-07,12.149,12.177,12.063,12.131,75432,0
2016-09-08,12.204,12.286,12.058,12.095,145446,0
2016-09-09,11.966,12.104,11.812,11.828,199370,0
2016-09-12,11.821,11.884,11.73,11.766,100686,0
2016-09-13,11.674,11.674,11.345,11.382,102219,0
2016-09-14,11.455,11.647,11.382,11.601,200928,0
2016-09-15,11.674,11.72,11.4,11.4,101092,0
2016-09-16,11.364,11.491,11.308,11.436,46397,0
2016-09-19,11.555,11.701,11.518,11.537,111602,0
2016-09-20,11.583,11.583,11.455,11.482,58102,0
2016-09-21,11.601,11.792,11.528,11.776,70962,0
2016-09-22,11.848,11.976,11.783,11.874,154711,0
2016-09-23,11.884,11.966,11.779,11.904,103273,0
2016-09-26,11.976,11.976,11.766,11.802,147327,0
2016-09-27,11.738,11.738,11.592,11.674,127685,0
2016-09-28,11.776,11.994,11.592,11.976,77734,0
2016-09-29,12.022,12.049,11.72,11.858,94884,0
2016-09-30,12.003,12.003,11.838,11.948,85660,0
2016-10-03,11.994,11.994,11.824,11.848,109935,0
2016-10-04,11.848,11.866,11.638,11.665,42722,0
2016-10-05,11.792,11.838,11.746,11.783,65276,0
2016-10-06,11.838,11.838,11.619,11.638,69791,0
2016-10-07,11.71,11.73,11.564,11.601,93280,0
2016-10-10,11.665,11.776,11.665,11.738,97908,0
2016-10-11,11.783,11.783,11.482,11.573,137659,0
2016-10-12,11.583,11.674,11.482,11.564,87272,0
2016-10-13,11.509,11.547,11.382,11.518,118688,0
2016-10-14,11.61,11.61,11.382,11.436,141387,0
2016-10-17,11.501,11.501,11.29,11.418,134959,0
2016-10-18,11.473,11.473,11.345,11.446,105613,0
2016-10-19,11.528,11.573,11.455,11.573,100441,0
2016-10-20,11.555,11.592,11.436,11.547,101032,0
2016-10-21,11.601,11.601,11.501,11.583,78844,0
2016-10-24,11.647,11.679,11.547,11.573,147758,0
2016-10-25,11.555,11.573,11.473,11.491,100541,0
2016-10-26,11.436,11.528,11.349,11.518,100645,0
2016-10-27,11.528,11.583,11.382,11.436,132793,0
2016-10-28,11.446,11.455,11.198,11.345,174167,0
2016-10-31,11.299,11.299,11.162,11.198,121556,0
2016-11-01,11.235,11.254,11.048,11.144,90341,0
2016-11-02,11.052,11.062,10.832,11.016,140182,0
2016-11-03,11.034,11.034,10.898,10.96,79027,0
2016-11-04,10.842,10.951,10.77,10.832,132766,0
2016-11-07,10.915,11.071,10.915,10.98,175916,0
2016-11-08,10.924,11.107,10.924,11.089,170857,0
2016-11-09,11.153,11.509,10.96,11.308,162255,0
2016-11-10,11.354,11.592,11.354,11.455,134242,0
2016-11-11,11.409,11.464,11.189,11.427,215687,0
2016-11-14,11.501,11.555,11.354,11.518,353490,0
2016-11-15,11.71,11.72,11.509,11.647,207954,0
2016-11-16,11.685,11.739,11.478,11.591,91811,0
2016-11-17,11.609,11.722,11.536,11.638,111446,0
2016-11-18,11.685,11.712,11.525,11.675,127908,0
2016-11-21,11.863,11.909,11.618,11.711,320300,0
2016-11-22,11.863,11.88,11.628,11.759,182704,0
2016-11-23,11.786,11.843,11.649,11.749,201713,0
2016-11-25,11.816,11.909,11.675,11.769,200206,0
2016-11-28,11.769,11.833,11.431,11.45,230794,0
2016-11-29,11.32,11.469,11.16,11.366,269041,0
2016-11-30,11.572,11.87,11.572,11.722,278855,0
2016-12-01,11.89,11.89,11.422,11.506,215138,0
2016-12-02,11.497,11.638,11.441,11.628,126644,0
2016-12-05,11.647,11.675,11.581,11.6,146902,0
2016-12-06,11.591,11.6,11.497,11.559,195083,0
2016-12-07,11.516,11.609,11.497,11.581,164532,0
2016-12-08,11.6,11.618,11.553,11.609,185375,0
2016-12-09,11.628,11.722,11.581,11.628,130763,0
2016-12-12,11.853,11.87,11.618,11.638,191667,0
2016-12-13,11.665,11.749,11.618,11.749,190799,0
2016-12-14,11.722,11.722,11.506,11.525,234022,0
2016-12-15,11.497,11.599,11.413,11.497,240863,0
2016-12-16,11.572,11.638,11.427,11.638,214498,0
2016-12-19,11.647,11.702,11.6,11.702,329862,0
2016-12-20,11.779,11.786,11.675,11.732,292412,0
2016-12-21,11.732,11.927,11.722,11.9,329772,0
2016-12-22,11.964,12.049,11.937,12.049,271782,0
2016-12-23,12.04,12.112,11.993,12.086,209657,0
2016-12-27,12.161,12.208,12.105,12.161,264857,0
2016-12-28,12.198,12.198,11.985,12.011,158857,0
2016-12-29,12.086,12.086,11.909,11.909,198249,0
2016-12-30,11.993,11.993,11.877,11.955,229509,0
2017-01-03,12.068,12.142,11.937,12.049,142834,0
2017-01-04,12.124,12.264,12.077,12.189,163923,0
2017-01-05,12.189,12.292,12.152,12.161,260625,0
2017-01-06,12.217,12.302,12.189,12.198,129903,0
2017-01-09,12.208,12.227,12.133,12.133,170470,0
2017-01-10,12.133,12.161,11.974,11.974,206060,0
2017-01-11,11.984,12.205,11.984,12.124,146443,0
2017-01-12,12.245,12.245,12.049,12.133,148975,0
2017-01-13,12.095,12.233,12.095,12.152,168494,0
2017-01-17,12.245,12.311,12.18,12.18,130104,0
2017-01-18,12.189,12.198,12.124,12.18,183703,0
2017-01-19,12.18,12.222,12.068,12.114,159490,0
2017-01-20,12.161,12.197,12.124,12.18,145837,0
2017-01-23,12.208,12.217,12.077,12.142,159887,0
2017-01-24,12.171,12.46,12.171,12.442,187297,0
2017-01-25,12.498,12.757,12.479,12.75,207203,0
2017-01-26,12.863,12.891,12.76,12.834,251798,0
2017-01-27,12.825,12.871,12.619,12.871,179715,0
2017-01-30,12.76,12.76,12.51,12.592,225037,0
2017-01-31,12.582,12.582,12.442,12.564,167137,0
2017-02-01,12.713,12.901,12.703,12.901,116211,0
2017-02-02,12.918,12.957,12.75,12.938,130160,0
2017-02-03,13.041,13.134,12.975,13.106,117809,0
2017-02-06,13.143,13.143,13.026,13.115,112682,0
2017-02-07,13.115,13.134,12.963,13.041,136998,0
2017-02-08,12.965,12.994,12.797,12.965,108816,0
2017-02-09,13.022,13.134,13.022,13.134,88860,0
2017-02-10,13.228,13.236,13.096,13.125,127049,0
2017-02-13,13.115,13.134,13.012,13.078,80458,0
2017-02-14,13.115,13.162,13.041,13.162,159436,0
2017-02-15,13.162,13.285,13.152,13.21,157658,0
2017-02-16,13.248,13.315,12.997,13.057,172057,0
2017-02-17,12.914,12.971,12.866,12.904,126949,0
2017-02-21,13.019,13.047,12.933,12.99,166993,0
2017-02-22,12.961,12.961,12.875,12.943,202729,0
2017-02-23,13.019,13.075,12.847,12.981,194599,0
2017-02-24,12.885,13.028,12.857,12.945,309947,0
2017-02-27,12.923,13.038,12.923,12.981,190172,0
2017-02-28,12.971,13.047,12.961,13.038,163785,0
2017-03-01,13.152,13.21,13.105,13.143,76860,0
2017-03-02,13.047,13.124,13.009,13.028,60786,0
2017-03-03,13.028,13.124,13.028,13.076,81770,0
2017-03-06,13.067,13.076,12.943,12.943,66201,0
2017-03-07,12.952,13.372,12.914,12.943,105522,0
2017-03-08,12.914,12.943,12.637,12.637,117223,0
2017-03-09,12.589,12.637,12.293,12.561,241376,0
2017-03-10,12.551,12.637,12.427,12.627,120466,0
2017-03-13,12.589,12.713,12.589,12.617,82037,0
2017-03-14,12.493,12.493,12.35,12.445,90039,0
2017-03-15,12.475,12.627,12.427,12.617,120759,0
2017-03-16,12.589,12.589,12.427,12.531,130235,0
2017-03-17,12.541,12.555,12.445,12.455,181648,0
2017-03-20,12.427,12.475,12.407,12.445,189015,0
2017-03-21,12.465,12.503,12.36,12.398,316579,0
2017-03-22,12.379,12.424,12.293,12.369,138219,0
2017-03-23,12.417,12.627,12.367,12.561,107008,0
2017-03-24,12.617,12.647,12.579,12.617,85140,0
2017-03-27,12.579,12.589,12.484,12.531,155012,0
2017-03-28,12.723,12.723,12.589,12.647,119475,0
2017-03-29,12.723,12.875,12.675,12.875,95815,0
2017-03-30,12.943,12.981,12.819,12.847,123316,0
2017-03-31,12.904,13.038,12.875,13.028,100412,0
2017-04-03,13.028,13.057,12.895,13.028,51568,0
2017-04-04,13.009,13.122,12.943,13.086,72734,0
2017-04-05,13.162,13.22,13.038,13.038,99959,0
2017-04-06,13.114,13.21,13.076,13.191,66989,0
2017-04-07,13.267,13.276,13.152,13.2,73670,0
2017-04-10,13.276,13.276,13.162,13.21,65096,0
2017-04-11,13.22,13.22,13.067,13.2,98107,0
2017-04-12,13.191,13.22,13.067,13.067,140346,0
2017-04-13,13.162,13.2,12.943,12.981,159405,0
2017-04-17,13,13.038,12.847,12.857,79875,0
2017-04-18,12.761,13.009,12.761,12.99,118728,0
2017-04-19,12.943,12.943,12.819,12.819,116522,0
2017-04-20,12.828,12.866,12.733,12.799,110171,0
2017-04-21,12.866,12.875,12.78,12.819,78876,0
2017-04-24,12.866,12.971,12.809,12.923,120830,0
2017-04-25,12.961,13.047,12.895,13.047,71800,0
2017-04-26,13.047,13.162,13.009,13.086,85460,0
2017-04-27,13.047,13.105,12.885,12.923,76399,0
2017-04-28,12.99,13,12.914,12.99,55726,0
2017-05-01,13.019,13.067,12.943,13.028,55353,0
2017-05-02,13.086,13.114,12.981,13.019,78658,0
2017-05-03,13.009,13.013,12.857,12.885,70709,0
2017-05-04,12.809,12.809,12.465,12.465,172915,0
2017-05-05,12.522,12.761,12.501,12.761,114311,0
2017-05-08,12.761,12.804,12.627,12.741,79604,0
2017-05-09,12.665,12.724,12.541,12.609,155203,0
2017-05-10,12.703,12.703,12.609,12.637,225027,0
2017-05-11,12.675,12.675,12.531,12.551,102732,0
2017-05-12,12.617,12.647,12.561,12.617,82924,0
2017-05-15,12.771,12.809,12.685,12.723,128128,0
2017-05-16,12.761,12.771,12.627,12.675,93133,0
2017-05-17,12.792,12.792,12.607,12.636,149271,0
2017-05-18,12.597,12.753,12.499,12.734,143839,0
2017-05-19,12.831,12.929,12.773,12.782,113616,0
2017-05-22,12.89,12.9,12.75,12.86,65307,0
2017-05-23,12.929,13.026,12.864,13.007,80171,0
2017-05-24,13.066,13.066,12.913,12.978,110992,0
2017-05-25,12.968,13.031,12.802,12.87,111930,0
2017-05-26,12.86,12.861,12.685,12.704,123778,0
2017-05-30,12.704,12.704,12.538,12.568,64680,0
2017-05-31,12.519,12.607,12.45,12.499,141252,0
2017-06-01,12.489,12.909,12.489,12.87,243929,0
2017-06-02,12.851,12.88,12.665,12.734,107508,0
2017-06-05,12.636,12.763,12.631,12.734,89074,0
2017-06-06,12.763,12.763,12.636,12.724,68769,0
2017-06-07,12.694,12.767,12.457,12.46,103485,0
2017-06-08,12.421,12.617,12.353,12.548,136424,0
2017-06-09,12.568,12.724,12.568,12.655,88030,0
2017-06-12,12.724,12.753,12.46,12.46,81382,0
2017-06-13,12.499,12.499,12.372,12.421,84391,0
2017-06-14,12.343,12.353,12.05,12.109,191765,0
2017-06-15,12.05,12.094,11.923,12.06,168230,0
2017-06-16,12.128,12.333,12.089,12.294,74147,0
2017-06-19,12.353,12.353,12.167,12.275,91951,0
2017-06-20,12.167,12.167,11.855,11.913,182782,0
2017-06-21,11.923,11.962,11.65,11.659,271914,0
2017-06-22,11.689,11.972,11.689,11.835,158164,0
2017-06-23,11.855,12.148,11.835,12.109,88325,0
2017-06-26,12.138,12.265,12.04,12.236,92271,0
2017-06-27,12.255,12.382,12.196,12.206,142883,0
2017-06-28,12.206,12.372,12.206,12.362,130224,0
2017-06-29,12.343,12.47,12.245,12.294,100927,0
2017-06-30,12.46,12.602,12.383,12.47,150894,0
2017-07-03,12.528,12.577,12.499,12.548,69627,0
2017-07-05,12.528,12.528,12.333,12.441,79805,0
2017-07-06,12.499,12.519,12.265,12.402,107841,0
2017-07-07,12.304,12.382,12.236,12.382,54463,0
2017-07-10,12.421,12.431,12.304,12.431,140081,0
2017-07-11,12.333,12.441,12.265,12.323,170092,0
2017-07-12,12.392,12.47,12.333,12.47,89739,0
2017-07-13,12.411,12.478,12.294,12.294,131230,0
2017-07-14,12.304,12.568,12.304,12.568,80735,0
2017-07-17,12.568,12.597,12.48,12.548,144985,0
2017-07-18,12.626,12.626,12.431,12.577,66964,0
2017-07-19,12.528,12.607,12.455,12.46,123913,0
2017-07-20,12.616,12.616,12.46,12.568,108332,0
2017-07-21,12.577,12.597,12.411,12.45,99119,0
2017-07-24,12.489,12.587,12.489,12.568,77992,0
2017-07-25,12.655,12.655,12.529,12.616,86844,0
2017-07-26,12.753,12.773,12.597,12.597,89327,0
2017-07-27,12.636,12.743,12.626,12.646,74704,0
2017-07-28,12.636,12.694,12.587,12.665,67914,0
2017-07-31,12.655,12.665,12.519,12.538,61569,0
2017-08-01,12.538,12.694,12.538,12.587,108634,0
2017-08-02,12.587,12.694,12.548,12.685,91728,0
2017-08-03,12.655,12.694,12.48,12.499,148592,0
2017-08-04,12.519,12.558,12.333,12.333,88256,0
2017-08-07,12.323,12.431,12.245,12.265,75060,0
2017-08-08,12.079,12.167,11.923,11.943,178149,0
2017-08-09,11.913,12.099,11.884,12.06,149190,0
2017-08-10,12.148,12.216,11.767,11.825,85649,0
2017-08-11,11.904,11.972,11.669,11.962,144351,0
2017-08-14,12.021,12.07,11.933,11.972,65963,0
2017-08-15,11.913,11.913,11.757,11.767,123070,0
2017-08-16,11.933,12.04,11.825,11.923,80208,0
2017-08-17,11.933,12.035,11.884,11.913,67592,0
2017-08-18,11.884,11.884,11.767,11.786,81826,0
2017-08-21,11.982,12.074,11.679,11.718,47650,0
2017-08-22,11.747,12.07,11.747,12.05,124140,0
2017-08-23,12.19,12.38,11.94,11.98,122948,0
2017-08-24,11.99,12.13,11.94,12.06,148032,0
2017-08-25,12.06,12.15,11.99,12.03,76398,0
2017-08-28,12.04,12.04,11.85,11.95,54910,0
2017-08-29,11.88,11.95,11.82,11.87,174557,0
2017-08-30,11.85,11.94,11.81,11.94,136119,0
2017-08-31,11.95,12.17,11.95,12.14,116957,0
2017-09-01,12.18,12.37,12.18,12.37,179217,0
2017-09-05,12.51,12.54,12.24,12.39,133379,0
2017-09-06,12.47,12.47,12.3,12.35,51337,0
2017-09-07,12.36,12.36,12.28,12.31,55793,0
2017-09-08,12.3,12.34,12.15,12.23,68180,0
2017-09-11,12.18,12.38,12.16,12.19,80636,0
2017-09-12,12.24,12.24,12.11,12.15,71340,0
2017-09-13,12.16,12.28,12.14,12.28,90373,0
2017-09-14,12.29,12.36,12.25,12.32,102258,0
2017-09-15,12.35,12.35,12.24,12.3,38721,0
2017-09-18,12.34,12.35,12.211,12.25,65547,0
2017-09-19,12.22,12.31,12.2,12.3,103465,0
2017-09-20,12.36,12.38,12.3,12.37,94942,0
2017-09-21,12.38,12.39,12.18,12.25,93074,0
2017-09-22,12.22,12.35,12.22,12.28,73340,0
2017-09-25,12.37,12.5,12.34,12.5,97453,0
2017-09-26,12.57,12.57,12.44,12.57,88119,0
2017-09-27,12.62,12.67,12.43,12.54,87876,0
2017-09-28,12.57,12.61,12.4801,12.56,100898,0
2017-09-29,12.55,12.71,12.55,12.71,80326,0
2017-10-02,12.65,12.68,12.56,12.58,101325,0
2017-10-03,12.6,12.66,12.55,12.59,81592,0
2017-10-04,12.6,12.61,12.51,12.57,64144,0
2017-10-05,12.59,12.63,12.55,12.61,87940,0
2017-10-06,12.58,12.637,12.4101,12.52,74246,0
2017-10-09,12.59,12.6,12.506,12.57,42555,0
2017-10-10,12.6,12.69,12.5837,12.65,92184,0
2017-10-11,12.64,12.6803,12.6,12.65,50287,0
2017-10-12,12.55,12.61,12.35,12.4,72871,0
2017-10-13,12.48,12.5,12.27,12.27,89928,0
2017-10-16,12.34,12.37,12.18,12.2,87676,0
2017-10-17,12.12,12.24,12.061,12.11,120558,0
2017-10-18,12.11,12.12,11.88,11.91,143168,0
2017-10-19,11.86,11.96,11.8,11.95,91784,0
2017-10-20,12.01,12.036,11.88,11.91,92339,0
2017-10-23,11.94,12,11.75,11.76,93617,0
2017-10-24,11.86,11.86,11.53,11.62,154653,0
2017-10-25,11.58,11.62,11.2478,11.34,207582,0
2017-10-26,11.29,11.6007,11.2,11.59,361902,0
2017-10-27,11.65,11.87,11.62,11.81,206447,0
2017-10-30,11.86,11.93,11.715,11.78,117164,0
2017-10-31,11.77,11.77,11.66,11.68,151526,0
2017-11-01,11.74,11.94,11.74,11.94,172284,0
2017-11-02,11.98,11.99,11.5647,11.64,173983,0
2017-11-03,11.65,11.78,11.61,11.75,121186,0
2017-11-06,11.8,11.86,11.72,11.86,151926,0
2017-11-07,11.86,11.88,11.7893,11.88,146263,0
2017-11-08,11.87,11.87,11.63,11.66,176455,0
2017-11-09,11.66,11.76,11.57,11.68,245681,0
2017-11-10,11.74,11.8,11.65,11.71,321805,0
