Date,Open,High,Low,Close,Volume,OpenInt
2010-12-28,11.784,11.784,11.773,11.779,52391,0
2010-12-29,11.784,11.784,11.773,11.779,97826,0
2010-12-30,11.784,11.784,11.773,11.779,31833,0
2010-12-31,11.783,11.783,11.771,11.771,61435,0
2011-01-03,11.773,11.784,11.773,11.773,99923,0
2011-01-04,11.773,11.779,11.773,11.773,109615,0
2011-01-05,11.779,11.779,11.773,11.773,58621,0
2011-01-06,11.773,11.779,11.773,11.773,72589,0
2011-01-07,11.779,11.779,11.773,11.773,54391,0
2011-01-10,11.779,11.779,11.773,11.773,60699,0
2011-01-11,11.779,11.779,11.773,11.773,51805,0
2011-01-12,11.779,11.894,11.773,11.773,84623,0
2011-01-13,11.795,11.798,11.773,11.789,30731,0
2011-01-14,13.403,13.403,11.773,11.773,65259,0
2011-01-18,11.773,11.779,11.773,11.773,292701,0
2011-01-19,11.773,11.779,11.773,11.773,86208,0
2011-01-20,11.773,11.779,11.773,11.773,64087,0
2011-01-21,11.773,11.779,11.773,11.773,232519,0
2011-01-24,11.773,11.779,11.773,11.773,360154,0
2011-01-25,11.779,11.779,11.773,11.773,194248,0
2011-01-26,11.773,11.779,11.773,11.773,151819,0
2011-01-27,11.773,11.779,11.773,11.773,77121,0
2011-01-28,11.779,11.798,11.546,11.569,1295157,0
2011-01-31,11.515,11.515,11.308,11.393,460478,0
2011-02-01,11.49,11.546,11.412,11.519,188430,0
2011-02-02,11.539,11.539,11.429,11.488,176066,0
2011-02-03,11.515,11.77,11.515,11.701,325280,0
2011-02-04,11.681,11.728,11.655,11.681,141914,0
2011-02-07,11.659,11.721,11.515,11.668,112728,0
2011-02-08,11.666,11.666,11.565,11.585,44166,0
2011-02-09,11.569,11.629,11.559,11.59,58065,0
2011-02-10,11.637,11.637,11.546,11.569,65870,0
2011-02-11,11.496,11.546,11.412,11.519,100679,0
2011-02-14,11.519,11.519,11.387,11.488,86919,0
2011-02-15,11.377,11.519,11.329,11.473,105156,0
2011-02-16,11.484,11.524,11.364,11.412,83763,0
2011-02-18,11.524,11.55,11.415,11.49,62919,0
2011-02-22,11.5,11.505,11.305,11.387,77903,0
2011-02-23,11.392,11.478,11.258,11.447,121380,0
2011-02-24,11.415,11.461,11.331,11.422,47245,0
2011-02-25,11.412,11.546,11.404,11.546,45297,0
2011-02-28,11.55,11.595,11.524,11.569,85517,0
2011-03-01,11.601,11.601,11.461,11.484,53486,0
2011-03-02,11.544,11.559,11.305,11.401,155503,0
2011-03-03,11.456,11.515,11.354,11.401,74259,0
2011-03-04,11.447,11.461,11.377,11.404,67539,0
2011-03-07,11.461,11.467,11.192,11.208,98396,0
2011-03-08,11.154,11.345,11.153,11.293,102797,0
2011-03-09,11.348,11.348,11.185,11.293,127857,0
2011-03-10,11.233,11.305,11.153,11.289,79440,0
2011-03-11,11.329,11.429,11.14,11.14,180434,0
2011-03-14,11.172,11.299,11.172,11.213,56598,0
2011-03-15,11.121,11.264,9.973,11.242,271655,0
2011-03-16,11.275,11.275,10.9,10.925,139995,0
2011-03-17,10.973,11.154,10.973,11.08,71889,0
2011-03-18,11.162,11.162,10.984,11.049,68368,0
2011-03-21,11.172,11.172,10.763,10.978,330590,0
2011-03-22,11.069,11.104,10.914,11.058,106144,0
2011-03-23,11.09,11.11,10.834,10.892,208457,0
2011-03-24,10.892,10.95,10.815,10.914,329097,0
2011-03-25,10.978,11.069,10.834,10.965,188357,0
2011-03-28,10.984,11.104,10.965,11.049,111136,0
2011-03-29,11.069,11.095,10.973,11.043,145959,0
2011-03-30,11.034,11.104,11.034,11.069,76499,0
2011-03-31,11.117,11.165,11.069,11.156,92579,0
2011-04-01,11.14,11.359,11.128,11.359,130347,0
2011-04-04,11.392,11.496,11.305,11.456,232616,0
2011-04-05,11.488,11.488,11.335,11.396,71781,0
2011-04-06,11.473,11.505,11.404,11.456,72337,0
2011-04-07,11.456,11.576,11.456,11.565,185730,0
2011-04-08,11.58,11.613,11.484,11.555,77766,0
2011-04-11,11.59,11.59,11.453,11.546,132675,0
2011-04-12,11.559,11.595,11.478,11.595,153587,0
2011-04-13,11.606,11.648,11.488,11.51,152070,0
2011-04-14,11.456,11.559,11.396,11.559,200400,0
2011-04-15,11.544,11.559,11.453,11.559,58031,0
2011-04-18,11.559,11.613,11.404,11.606,60629,0
2011-04-19,11.629,11.642,11.573,11.573,117116,0
2011-04-20,11.613,11.659,11.532,11.659,115563,0
2011-04-21,11.659,11.666,11.422,11.484,143960,0
2011-04-25,11.484,11.629,11.473,11.629,205660,0
2011-04-26,11.55,11.626,11.546,11.606,163728,0
2011-04-27,11.629,11.671,11.559,11.671,62041,0
2011-04-28,11.671,11.694,11.55,11.668,114672,0
2011-04-29,11.689,11.703,11.645,11.684,53069,0
2011-05-02,11.728,11.819,11.685,11.779,113331,0
2011-05-03,11.732,11.804,11.666,11.725,142900,0
2011-05-04,11.748,11.762,11.637,11.694,89547,0
2011-05-05,11.694,11.708,11.559,11.671,144819,0
2011-05-06,11.715,11.721,11.659,11.708,63817,0
2011-05-09,11.694,11.721,11.655,11.681,71537,0
2011-05-10,11.676,11.743,11.655,11.685,105785,0
2011-05-11,11.668,11.708,11.659,11.666,56223,0
2011-05-12,11.626,11.676,11.585,11.655,91247,0
2011-05-13,11.676,11.69,11.569,11.659,85654,0
2011-05-16,11.725,11.725,11.642,11.681,104327,0
2011-05-17,11.668,11.732,11.622,11.721,135243,0
2011-05-18,11.725,11.767,11.668,11.757,169892,0
2011-05-19,11.728,11.809,11.69,11.809,185751,0
2011-05-20,11.757,11.825,11.753,11.825,201282,0
2011-05-23,11.773,11.809,11.681,11.789,231701,0
2011-05-24,11.77,11.773,11.694,11.753,186928,0
2011-05-25,11.715,11.77,11.69,11.762,169928,0
2011-05-26,11.767,11.773,11.715,11.757,91854,0
2011-05-27,11.762,11.77,11.728,11.757,71676,0
2011-05-31,11.709,11.806,11.709,11.782,130693,0
2011-06-01,11.773,11.789,11.668,11.681,149487,0
2011-06-02,11.748,11.809,11.721,11.773,136467,0
2011-06-03,11.743,11.809,11.703,11.804,82033,0
2011-06-06,11.795,11.809,11.728,11.728,112462,0
2011-06-07,11.784,11.784,11.708,11.715,102604,0
2011-06-08,11.637,11.767,11.626,11.743,83774,0
2011-06-09,11.703,11.732,11.544,11.585,215414,0
2011-06-10,11.613,11.685,11.544,11.629,105130,0
2011-06-13,11.676,11.725,11.595,11.681,104558,0
2011-06-14,11.703,11.767,11.666,11.762,113378,0
2011-06-15,11.753,11.757,11.422,11.576,143273,0
2011-06-16,11.516,11.605,11.147,11.202,168852,0
2011-06-17,11.28,11.348,11.197,11.345,69851,0
2011-06-20,11.392,11.392,11.154,11.254,108817,0
2011-06-21,11.197,11.422,11.197,11.422,162061,0
2011-06-22,11.484,11.606,11.348,11.515,98262,0
2011-06-23,11.412,11.555,11.412,11.55,80214,0
2011-06-24,11.5,11.613,11.419,11.613,154728,0
2011-06-27,11.613,11.753,11.585,11.671,157509,0
2011-06-28,11.753,11.757,11.481,11.659,98521,0
2011-06-29,11.725,11.748,11.671,11.715,90401,0
2011-06-30,11.75,11.75,11.586,11.689,151762,0
2011-07-01,11.685,11.773,11.505,11.668,189306,0
2011-07-05,11.648,11.773,11.49,11.629,129223,0
2011-07-06,11.583,11.675,11.422,11.486,71123,0
2011-07-07,11.626,11.648,11.519,11.519,103684,0
2011-07-08,11.447,11.519,11.329,11.434,333262,0
2011-07-11,11.515,11.519,11.354,11.453,148826,0
2011-07-12,11.453,11.519,11.323,11.447,93051,0
2011-07-13,11.544,11.585,11.348,11.441,156204,0
2011-07-14,11.51,11.51,11.383,11.461,96070,0
2011-07-15,11.51,11.573,11.49,11.565,69171,0
2011-07-18,11.606,11.606,11.345,11.473,159935,0
2011-07-19,11.625,11.753,11.458,11.548,118928,0
2011-07-20,11.753,11.753,11.496,11.544,74825,0
2011-07-21,11.626,11.626,11.5,11.544,108987,0
2011-07-22,11.51,11.613,11.51,11.565,78959,0
2011-07-25,11.595,11.708,11.49,11.544,113191,0
2011-07-26,11.45,12.244,11.45,11.654,135350,0
2011-07-27,11.629,11.629,11.515,11.573,119176,0
2011-07-28,11.654,11.715,11.494,11.629,96737,0
2011-07-29,11.544,11.652,11.417,11.576,225299,0
2011-08-01,11.354,11.728,11.354,11.725,308755,0
2011-08-02,11.727,11.727,11.564,11.606,162473,0
2011-08-03,11.69,11.715,11.515,11.565,79578,0
2011-08-04,11.508,11.548,11.378,11.486,222814,0
2011-08-05,11.473,11.559,11.305,11.519,129603,0
2011-08-08,10.834,11.323,10.429,10.811,375865,0
2011-08-09,10.998,11.329,10.998,11.233,129943,0
2011-08-10,11.135,11.254,10.792,10.846,212366,0
2011-08-11,10.866,11.254,10.798,11.192,202393,0
2011-08-12,11.095,11.377,10.998,11.09,103612,0
2011-08-15,11.176,11.345,11.084,11.228,72464,0
2011-08-16,11.335,11.422,11.233,11.392,94311,0
2011-08-17,11.484,11.671,11.383,11.59,118954,0
2011-08-18,11.456,11.555,11.09,11.473,174007,0
2011-08-19,11.434,11.539,11.185,11.335,102139,0
2011-08-22,11.488,11.488,11.258,11.293,91984,0
2011-08-23,11.254,11.401,11.254,11.331,95661,0
2011-08-24,11.305,11.348,11.069,11.348,189893,0
2011-08-25,11.271,11.555,10.925,11.153,218629,0
2011-08-26,11.172,11.418,11.079,11.342,123546,0
2011-08-29,11.505,11.555,11.404,11.546,72194,0
2011-08-30,11.429,11.544,11.415,11.478,76668,0
2011-08-31,11.485,11.768,11.461,11.516,165181,0
2011-09-01,11.49,11.671,11.429,11.51,104999,0
2011-09-02,11.504,11.659,11.308,11.571,62898,0
2011-09-06,11.536,11.659,11.36,11.659,71656,0
2011-09-07,11.695,11.704,11.478,11.595,133633,0
2011-09-08,11.568,11.58,11.388,11.475,147077,0
2011-09-09,11.542,11.671,10.922,11.154,130820,0
2011-09-12,11.043,11.306,11.043,11.255,80065,0
2011-09-13,11.265,11.265,11.043,11.154,67013,0
2011-09-14,11.221,11.221,11.043,11.094,84905,0
2011-09-15,11.225,11.295,11.069,11.242,98183,0
2011-09-16,11.177,11.39,11.162,11.39,72973,0
2011-09-19,11.366,11.418,11.198,11.378,44064,0
2011-09-20,11.332,11.373,11.094,11.198,129409,0
2011-09-21,11.255,11.255,10.922,11.154,89987,0
2011-09-22,11.033,11.242,10.817,10.817,180839,0
2011-09-23,10.915,10.915,10.594,10.633,70219,0
2011-09-26,10.799,11.576,10.157,10.374,154050,0
2011-09-27,10.587,11.77,10.445,10.587,148914,0
2011-09-28,10.494,10.912,10.398,10.678,50182,0
2011-09-29,10.708,10.912,10.708,10.777,64538,0
2011-09-30,10.857,10.857,10.455,10.625,75292,0
2011-10-03,10.66,10.66,10.309,10.431,76367,0
2011-10-04,10.565,10.565,9.749,10.28,111235,0
2011-10-05,10.369,10.643,10.186,10.558,74229,0
2011-10-06,10.445,10.633,10.369,10.553,98149,0
2011-10-07,10.721,10.721,10.433,10.537,39100,0
2011-10-10,10.71,11.111,10.292,11.013,76617,0
2011-10-11,10.846,11.049,10.846,10.922,52445,0
2011-10-12,11.205,11.34,10.915,10.936,74780,0
2011-10-13,10.922,11.143,10.816,10.987,88267,0
2011-10-14,11.117,11.284,10.978,11.102,67968,0
2011-10-17,10.936,11.105,10.798,10.812,46215,0
2011-10-18,10.915,11.188,10.77,11.008,109598,0
2011-10-19,11.008,11.049,10.57,10.643,82664,0
2011-10-20,10.692,10.886,10.625,10.886,59728,0
2011-10-21,10.899,10.942,10.757,10.874,48344,0
2011-10-24,10.936,11.049,10.835,10.972,64479,0
2011-10-25,11.046,11.178,10.951,11.089,104488,0
2011-10-26,11.195,11.507,10.907,11.507,93872,0
2011-10-27,11.701,11.701,11.225,11.246,107211,0
2011-10-28,11.355,11.471,11.246,11.426,50297,0
2011-10-31,11.547,11.63,11.363,11.456,79030,0
2011-11-01,11.459,11.532,11.27,11.397,86640,0
2011-11-02,11.486,11.642,11.223,11.246,50630,0
2011-11-03,11.387,11.574,11.25,11.482,37156,0
2011-11-04,11.482,11.602,11.378,11.602,44329,0
2011-11-07,11.648,11.648,11.218,11.284,86319,0
2011-11-08,11.335,11.335,11.011,11.041,139410,0
2011-11-09,11.042,11.042,10.715,10.715,96593,0
2011-11-10,10.909,11.095,10.812,11.027,71562,0
2011-11-11,11.052,11.121,10.795,11.035,59066,0
2011-11-14,11.046,11.288,11.046,11.231,68819,0
2011-11-15,11.128,11.304,11.011,11.273,75330,0
2011-11-16,11.304,11.304,11.24,11.304,46268,0
2011-11-17,11.355,11.378,11.251,11.262,82309,0
2011-11-18,11.477,11.524,11.27,11.385,55278,0
2011-11-21,11.322,11.327,11.035,11.172,104316,0
2011-11-22,11.153,11.172,10.975,10.988,105476,0
2011-11-23,10.931,10.966,10.74,10.841,76460,0
2011-11-25,10.904,10.988,10.723,10.763,38757,0
2011-11-28,10.988,10.988,10.618,10.795,55333,0
2011-11-29,10.865,10.963,10.79,10.845,107511,0
2011-11-30,10.987,10.987,10.75,10.787,177641,0
2011-12-01,10.845,10.858,10.715,10.833,561707,0
2011-12-02,10.816,10.988,10.816,10.915,59329,0
2011-12-05,10.826,10.988,10.826,10.897,128046,0
2011-12-06,10.96,10.987,10.881,10.92,95271,0
2011-12-07,10.973,10.985,10.867,10.899,124147,0
2011-12-08,10.902,11.138,10.856,11.09,74871,0
2011-12-09,11.123,11.159,11.091,11.091,72240,0
2011-12-12,10.925,11.102,10.914,11.08,109793,0
2011-12-13,11.048,11.156,10.788,10.9,107589,0
2011-12-14,10.914,11.065,10.897,10.945,65689,0
2011-12-15,10.97,11.057,10.807,10.825,97237,0
2011-12-16,10.867,10.884,10.791,10.795,161907,0
2011-12-19,10.793,10.863,10.788,10.793,125169,0
2011-12-20,10.798,10.798,10.595,10.632,214954,0
2011-12-21,10.655,10.708,10.298,10.348,201285,0
2011-12-22,10.348,10.428,10.057,10.264,248689,0
2011-12-23,10.227,10.342,10.207,10.262,224703,0
2011-12-27,10.315,10.359,10.245,10.245,129962,0
2011-12-28,10.288,10.298,10.011,10.057,193236,0
2011-12-29,10.034,10.203,10.02,10.079,207355,0
2011-12-30,10.114,10.199,10.087,10.146,173604,0
2012-01-03,10.34,10.51,10.302,10.51,141809,0
2012-01-04,10.545,10.736,10.445,10.646,64626,0
2012-01-05,10.637,10.846,10.561,10.676,91566,0
2012-01-06,10.732,10.844,10.726,10.799,95903,0
2012-01-09,10.795,10.949,10.795,10.878,57519,0
2012-01-10,10.822,11.131,10.705,11.131,114529,0
2012-01-11,11.137,11.174,10.909,11.024,90570,0
2012-01-12,10.99,11.137,10.909,11.137,79683,0
2012-01-13,11.159,11.207,11.052,11.157,61444,0
2012-01-17,11.19,11.225,10.975,11.148,64699,0
2012-01-18,11.126,11.297,11.022,11.297,62655,0
2012-01-19,11.297,11.558,11.097,11.216,151349,0
2012-01-20,11.26,11.499,11.148,11.283,119241,0
2012-01-23,11.184,11.418,11.184,11.407,92428,0
2012-01-24,11.414,11.608,11.378,11.403,129437,0
2012-01-25,11.327,11.615,11.064,11.446,93380,0
2012-01-26,11.576,11.755,11.542,11.755,146671,0
2012-01-27,11.754,11.923,11.724,11.801,82382,0
2012-01-30,11.832,11.875,11.569,11.716,146466,0
2012-01-31,11.753,11.89,11.711,11.808,130793,0
2012-02-01,11.828,11.988,11.801,11.946,122093,0
2012-02-02,11.903,12.105,11.801,11.915,114135,0
2012-02-03,11.999,12.071,11.688,11.934,105878,0
2012-02-06,11.951,11.965,11.86,11.908,71983,0
2012-02-07,11.824,12.057,11.801,11.994,62389,0
2012-02-08,12.022,12.034,11.904,11.912,71920,0
2012-02-09,11.99,12.11,11.847,12.101,138873,0
2012-02-10,12.033,12.206,12.033,12.143,123900,0
2012-02-13,12.164,12.2,11.978,12.148,100045,0
2012-02-14,12.089,12.179,11.999,12.11,111996,0
2012-02-15,12.196,12.237,12.071,12.17,140641,0
2012-02-16,12.17,12.269,12.063,12.269,231155,0
2012-02-17,12.283,12.328,12.184,12.283,107021,0
2012-02-21,12.28,12.328,11.946,12.077,167725,0
2012-02-22,12.016,12.131,11.97,11.999,288783,0
2012-02-23,12.033,12.28,12.033,12.228,295711,0
2012-02-24,12.272,12.272,12.049,12.159,197484,0
2012-02-27,12.156,12.161,12.016,12.105,192168,0
2012-02-28,12.114,12.275,12.071,12.245,106606,0
2012-02-29,12.182,12.296,12.178,12.237,116605,0
2012-03-01,12.28,12.336,12.138,12.223,153369,0
2012-03-02,12.223,12.233,12.007,12.078,122971,0
2012-03-05,12.089,12.148,11.892,12.016,190343,0
2012-03-06,12.039,12.049,11.742,11.866,139931,0
2012-03-07,11.709,11.886,11.709,11.86,169391,0
2012-03-08,11.875,12.007,11.86,11.886,138238,0
2012-03-09,11.979,12.001,11.817,11.88,114141,0
2012-03-12,11.847,11.924,11.62,11.736,249213,0
2012-03-13,11.718,11.941,11.718,11.941,152396,0
2012-03-14,12.001,12.001,11.767,11.836,97215,0
2012-03-15,11.962,11.971,11.824,11.962,67271,0
2012-03-16,12.034,12.034,11.817,11.856,117737,0
2012-03-19,11.88,11.88,11.767,11.851,60966,0
2012-03-20,11.88,11.88,11.712,11.812,109366,0
2012-03-21,11.88,11.956,11.731,11.847,213709,0
2012-03-22,11.86,11.915,11.731,11.912,116685,0
2012-03-23,11.93,12.195,11.866,12.173,95375,0
2012-03-26,12.23,12.353,11.971,12.204,73863,0
2012-03-27,12.204,12.221,11.941,12.101,141841,0
2012-03-28,12.128,12.278,12.091,12.204,122747,0
2012-03-29,12.23,12.327,12.173,12.278,130460,0
2012-03-30,12.373,12.373,12.144,12.225,53656,0
2012-04-02,12.23,12.23,12.105,12.178,86469,0
2012-04-03,12.164,12.164,11.957,12.03,108273,0
2012-04-04,11.964,12.022,11.868,11.918,89014,0
2012-04-05,12.052,12.124,11.868,11.918,74817,0
2012-04-09,12.078,12.175,11.924,12.002,47686,0
2012-04-10,12.105,12.105,11.855,12.007,81804,0
2012-04-11,12.026,12.096,11.915,11.915,79927,0
2012-04-12,12.075,12.206,11.996,12.164,56398,0
2012-04-13,12.164,12.188,12.022,12.081,72361,0
2012-04-16,12.137,12.17,11.971,12.075,108662,0
2012-04-17,12.096,12.096,11.949,12.005,86620,0
2012-04-18,11.92,11.957,11.847,11.892,98412,0
2012-04-19,11.93,12.012,11.92,11.936,90256,0
2012-04-20,12.016,12.111,11.915,11.922,140693,0
2012-04-23,11.971,12.046,11.915,12.007,81615,0
2012-04-24,12.087,12.087,11.855,11.892,147729,0
2012-04-25,11.915,11.962,11.86,11.897,121685,0
2012-04-26,11.892,12.103,11.88,12.046,92885,0
2012-04-27,12.091,12.223,11.988,12.223,69296,0
2012-04-30,12.29,12.377,12.195,12.2,114150,0
2012-05-01,12.264,12.334,12.183,12.218,64479,0
2012-05-02,12.223,12.246,12.163,12.183,64866,0
2012-05-03,12.194,12.263,12.168,12.232,78421,0
2012-05-04,12.253,12.296,12.129,12.163,104492,0
2012-05-07,12.073,12.313,12.073,12.302,63151,0
2012-05-08,12.276,12.33,12.073,12.319,86395,0
2012-05-09,12.263,12.301,12.123,12.252,76507,0
2012-05-10,12.343,12.464,12.105,12.178,67450,0
2012-05-11,12.264,12.352,12.033,12.145,129901,0
2012-05-14,12.077,12.077,11.91,11.949,82183,0
2012-05-15,11.918,11.938,11.723,11.792,85993,0
2012-05-16,11.792,11.829,11.748,11.782,67524,0
2012-05-17,11.77,11.77,11.192,11.236,121262,0
2012-05-18,11.35,11.499,11.1,11.225,116160,0
2012-05-21,11.309,11.499,11.115,11.265,77516,0
2012-05-22,11.332,11.413,11.154,11.332,119562,0
2012-05-23,11.356,11.356,11.241,11.248,130445,0
2012-05-24,11.287,11.502,11.258,11.332,87610,0
2012-05-25,11.353,11.411,11.21,11.25,76824,0
2012-05-29,11.35,11.455,11.336,11.356,38496,0
2012-05-30,11.356,11.473,11.272,11.421,72878,0
2012-05-31,11.356,11.405,11.265,11.405,73070,0
2012-06-01,11.27,11.39,11.266,11.334,98139,0
2012-06-04,11.336,11.417,11.203,11.292,72465,0
2012-06-05,11.316,11.398,11.258,11.338,45657,0
2012-06-06,11.477,11.607,11.415,11.556,56222,0
2012-06-07,11.589,11.741,11.544,11.583,54271,0
2012-06-08,11.809,11.833,11.582,11.706,43441,0
2012-06-11,11.783,11.865,11.757,11.819,24711,0
2012-06-12,11.915,11.935,11.783,11.891,81242,0
2012-06-13,11.903,11.907,11.582,11.676,84507,0
2012-06-14,11.706,11.706,11.372,11.516,130969,0
2012-06-15,11.501,11.544,11.353,11.443,131187,0
2012-06-18,11.443,11.529,11.407,11.523,57349,0
2012-06-19,11.606,11.737,11.544,11.676,68400,0
2012-06-20,11.718,11.718,11.578,11.718,79600,0
2012-06-21,11.737,11.798,11.594,11.702,102737,0
2012-06-22,11.774,11.862,11.641,11.668,147731,0
2012-06-25,11.617,11.696,11.399,11.449,78174,0
2012-06-26,11.537,11.613,11.339,11.464,102096,0
2012-06-27,11.419,11.664,11.419,11.634,79983,0
2012-06-28,11.588,11.685,11.477,11.63,86371,0
2012-06-29,11.749,11.854,11.685,11.768,68243,0
2012-07-02,11.783,11.874,11.77,11.838,45233,0
2012-07-03,11.918,11.951,11.867,11.89,31371,0
2012-07-05,11.951,11.985,11.91,11.946,44207,0
2012-07-06,11.9,12.034,11.877,11.996,26528,0
2012-07-09,11.939,12.442,11.934,12.152,102143,0
2012-07-10,12.116,12.303,11.985,12.162,47701,0
2012-07-11,12.188,12.233,11.979,12.108,61662,0
2012-07-12,12.14,12.237,12.039,12.194,54996,0
2012-07-13,12.218,12.314,12.062,12.14,73759,0
2012-07-16,12.143,12.218,12.046,12.14,45080,0
2012-07-17,12.276,12.276,11.97,12.143,104229,0
2012-07-18,12.199,12.276,12.094,12.276,42671,0
2012-07-19,12.242,12.297,12.108,12.223,51192,0
2012-07-20,12.268,12.27,12.056,12.194,47955,0
2012-07-23,12.083,12.089,11.951,12.034,99714,0
2012-07-24,12.089,12.089,11.89,11.99,42077,0
2012-07-25,12.07,12.07,11.946,12.039,48676,0
2012-07-26,12.034,12.292,11.918,12.019,122504,0
2012-07-27,12.007,12.211,11.97,12.134,44976,0
2012-07-30,12.123,12.297,12.07,12.297,62540,0
2012-07-31,12.297,12.402,12.194,12.348,77153,0
2012-08-01,12.374,12.387,12.199,12.246,56401,0
2012-08-02,12.268,12.402,12.211,12.402,69426,0
2012-08-03,12.402,12.524,12.364,12.504,80887,0
2012-08-06,12.504,12.524,12.421,12.518,45082,0
2012-08-07,12.504,12.504,12.332,12.332,54987,0
2012-08-08,12.335,12.421,12.297,12.369,42326,0
2012-08-09,12.395,12.416,12.297,12.374,40209,0
2012-08-10,12.381,12.412,12.276,12.412,39615,0
2012-08-13,12.483,12.483,12.348,12.374,38880,0
2012-08-14,12.427,12.427,12.303,12.427,62148,0
2012-08-15,12.416,12.431,12.364,12.431,118482,0
2012-08-16,12.489,12.489,12.421,12.466,51950,0
2012-08-17,12.477,12.477,12.353,12.416,32345,0
2012-08-20,12.484,12.544,12.421,12.438,70022,0
2012-08-21,12.401,12.466,12.302,12.339,79123,0
2012-08-22,12.297,12.339,12.131,12.331,79993,0
2012-08-23,12.334,12.339,12.282,12.339,53540,0
2012-08-24,12.266,12.331,12.052,12.209,154340,0
2012-08-27,12.259,12.259,12.143,12.173,49403,0
2012-08-28,12.236,12.282,12.156,12.263,83684,0
2012-08-29,12.236,12.334,12.181,12.334,64697,0
2012-08-30,12.334,12.597,12.284,12.525,225113,0
2012-08-31,12.463,12.63,12.463,12.63,196066,0
2012-09-04,12.643,12.643,12.364,12.602,75679,0
2012-09-05,12.616,12.616,12.431,12.597,35868,0
2012-09-06,12.649,12.649,12.555,12.635,35980,0
2012-09-07,12.63,12.71,12.442,12.591,55409,0
2012-09-10,12.56,12.649,12.534,12.56,39897,0
2012-09-11,12.701,12.71,12.597,12.691,74647,0
2012-09-12,12.806,12.986,12.768,12.897,121452,0
2012-09-13,12.739,12.794,12.559,12.715,111272,0
2012-09-14,12.762,12.768,12.537,12.69,57753,0
2012-09-17,12.685,12.685,12.575,12.596,54612,0
2012-09-18,12.616,12.86,12.601,12.762,56863,0
2012-09-19,12.799,12.799,12.66,12.736,55089,0
2012-09-20,12.736,12.835,12.697,12.835,89483,0
2012-09-21,12.819,12.83,12.69,12.806,67461,0
2012-09-24,12.784,12.789,12.68,12.68,119653,0
2012-09-25,12.71,12.745,12.589,12.706,95678,0
2012-09-26,12.719,12.731,12.616,12.69,69949,0
2012-09-27,12.731,12.803,12.634,12.715,123349,0
2012-09-28,12.736,12.739,12.537,12.569,83661,0
2012-10-01,12.697,12.794,12.652,12.789,89963,0
2012-10-02,12.772,12.794,12.637,12.789,74512,0
2012-10-03,12.843,12.843,12.7,12.789,71508,0
2012-10-04,12.855,12.855,12.657,12.784,73948,0
2012-10-05,12.768,12.825,12.715,12.819,65536,0
2012-10-08,12.794,12.905,12.777,12.888,73196,0
2012-10-09,12.9,12.922,12.799,12.897,64951,0
2012-10-10,12.932,12.949,12.819,12.843,42481,0
2012-10-11,12.966,13,12.888,12.966,51424,0
2012-10-12,12.966,13.038,12.86,12.872,58558,0
2012-10-15,13.034,13.034,12.825,12.872,81783,0
2012-10-16,12.939,13.024,12.913,12.923,152828,0
2012-10-17,13.012,13.044,12.923,13.034,114566,0
2012-10-18,13.019,13.034,12.932,12.981,131294,0
2012-10-19,12.944,12.99,12.65,12.872,122036,0
2012-10-22,12.923,12.932,12.684,12.783,168088,0
2012-10-23,12.705,12.736,12.535,12.688,212840,0
2012-10-24,12.736,12.783,12.672,12.73,154099,0
2012-10-25,12.803,12.913,12.793,12.913,156638,0
2012-10-26,12.959,12.966,12.812,12.939,120447,0
2012-10-31,12.949,12.949,12.646,12.761,149628,0
2012-11-01,12.843,13,12.744,12.939,81042,0
2012-11-02,12.913,12.987,12.783,12.987,81022,0
2012-11-05,12.932,12.978,12.788,12.978,71323,0
2012-11-06,12.923,12.944,12.768,12.919,97020,0
2012-11-07,12.866,12.919,12.803,12.919,77465,0
2012-11-08,12.919,12.993,12.888,12.981,102324,0
2012-11-09,12.954,13.068,12.919,13.034,64857,0
2012-11-12,13.044,13.044,12.835,13.019,72586,0
2012-11-13,12.913,13.012,12.755,12.892,58648,0
2012-11-14,12.966,12.981,12.65,12.718,67884,0
2012-11-15,12.803,12.878,11.879,12.577,127990,0
2012-11-16,12.641,12.641,11.832,12.63,52675,0
2012-11-19,12.662,13.169,12.65,13.155,160455,0
2012-11-20,13.083,13.131,12.909,13.089,128430,0
2012-11-21,13.089,13.169,12.991,13.11,89770,0
2012-11-23,13.161,13.169,12.983,13.145,56897,0
2012-11-26,13.077,13.106,12.94,13.041,64040,0
2012-11-27,13.026,13.131,13.026,13.114,80599,0
2012-11-28,13.106,13.145,12.868,13.089,129869,0
2012-11-29,13.071,13.15,12.962,12.989,92006,0
2012-11-30,13.036,13.1,12.935,13.036,73030,0
2012-12-03,13.071,13.071,12.978,13.036,64935,0
2012-12-04,13.11,13.114,12.872,13.114,104623,0
2012-12-05,13.121,13.161,13.095,13.161,71139,0
2012-12-06,13.161,13.185,13.114,13.185,43662,0
2012-12-07,13.155,13.185,13.125,13.155,68914,0
2012-12-10,13.15,13.185,13.041,13.141,114331,0
2012-12-11,13.141,13.182,13.114,13.169,54738,0
2012-12-12,13.182,13.239,13.169,13.219,214322,0
2012-12-13,13.274,13.28,13.198,13.198,59017,0
2012-12-14,13.261,13.261,13.013,13.066,62334,0
2012-12-17,13.106,13.131,12.943,12.949,38317,0
2012-12-18,12.994,13.113,12.736,12.896,201967,0
2012-12-19,12.86,13.099,12.779,12.966,122446,0
2012-12-20,13.025,13.099,12.943,12.949,77883,0
2012-12-21,12.932,13.14,12.927,13.109,58851,0
2012-12-24,13.136,13.28,13.094,13.28,37608,0
2012-12-26,13.239,13.29,13.193,13.29,29123,0
2012-12-27,13.267,13.305,13.208,13.286,72027,0
2012-12-28,13.233,13.261,13.131,13.168,34507,0
2012-12-31,13.14,13.267,13.045,13.161,37864,0
2013-01-02,13.29,13.332,13.198,13.305,106838,0
2013-01-03,13.305,13.332,13.149,13.239,122525,0
2013-01-04,13.242,13.337,13.242,13.332,99116,0
2013-01-07,13.328,13.343,13.29,13.337,77876,0
2013-01-08,13.343,13.423,13.305,13.423,104030,0
2013-01-09,13.399,13.416,13.29,13.416,55089,0
2013-01-10,13.399,13.641,13.395,13.552,193674,0
2013-01-11,13.559,13.627,13.45,13.552,61905,0
2013-01-14,13.584,13.597,13.438,13.482,53158,0
2013-01-15,13.524,13.789,13.423,13.672,183510,0
2013-01-16,13.716,13.716,13.578,13.618,66742,0
2013-01-17,13.664,13.918,13.6,13.858,102089,0
2013-01-18,13.846,13.846,13.612,13.67,108548,0
2013-01-22,13.746,13.889,13.657,13.844,115509,0
2013-01-23,13.844,13.996,13.758,13.858,154209,0
2013-01-24,13.927,13.942,13.837,13.927,76704,0
2013-01-25,13.975,14.077,13.786,13.913,120033,0
2013-01-28,13.889,13.889,13.657,13.746,126137,0
2013-01-29,13.776,13.937,13.707,13.758,108751,0
2013-01-30,13.873,13.99,13.676,13.804,90759,0
2013-01-31,13.781,13.869,13.526,13.651,138302,0
2013-02-01,13.711,13.761,13.547,13.64,101592,0
2013-02-04,13.635,13.64,13.425,13.574,111674,0
2013-02-05,13.587,13.657,13.497,13.561,84234,0
2013-02-06,13.561,13.664,13.52,13.651,106979,0
2013-02-07,13.629,13.758,13.555,13.618,109882,0
2013-02-08,13.635,13.687,13.497,13.646,104986,0
2013-02-11,13.746,13.746,13.526,13.635,82886,0
2013-02-12,13.735,13.735,13.64,13.735,85803,0
2013-02-13,13.82,13.82,13.633,13.707,60740,0
2013-02-14,13.852,13.89,13.758,13.876,110817,0
2013-02-15,13.859,14.097,13.82,14.097,74630,0
2013-02-19,14.106,14.262,14.042,14.16,121547,0
2013-02-20,14.16,14.298,14.113,14.298,82091,0
2013-02-21,14.298,14.298,13.838,13.992,153212,0
2013-02-22,14.166,14.204,13.629,13.716,100162,0
2013-02-25,13.721,13.782,13.458,13.58,98594,0
2013-02-26,13.585,13.922,13.585,13.922,91151,0
2013-02-27,13.919,14.166,13.676,14.125,91495,0
2013-02-28,14.148,14.266,13.873,14.086,143820,0
2013-03-01,13.972,14.113,13.919,14.062,64274,0
2013-03-04,14.106,14.249,14.032,14.193,106697,0
2013-03-05,14.309,14.309,13.972,14.229,118140,0
2013-03-06,14.283,14.283,14.066,14.283,71748,0
2013-03-07,14.313,14.318,13.983,14.053,109236,0
2013-03-08,14.053,14.1,13.838,13.89,107433,0
2013-03-11,13.897,13.999,13.838,13.89,45123,0
2013-03-12,13.999,14.129,13.846,13.881,56541,0
2013-03-13,14.025,14.143,13.664,13.747,98064,0
2013-03-14,13.898,13.924,13.486,13.576,158783,0
2013-03-15,13.65,13.721,13.299,13.343,104263,0
2013-03-18,13.408,13.534,13.286,13.286,73286,0
2013-03-19,13.366,13.603,13.19,13.217,101055,0
2013-03-20,13.411,13.504,13.217,13.321,153628,0
2013-03-21,13.321,13.53,13.31,13.463,71924,0
2013-03-22,13.511,13.675,13.452,13.544,73813,0
2013-03-25,13.716,13.716,13.327,13.376,83713,0
2013-03-26,13.399,13.473,13.145,13.196,131558,0
2013-03-27,13.211,13.392,13.196,13.259,84434,0
2013-03-28,13.359,13.579,13.327,13.346,78863,0
2013-04-01,13.259,13.448,13.23,13.332,63779,0
2013-04-02,13.425,13.468,13.316,13.456,80299,0
2013-04-03,13.516,13.53,13.418,13.499,58297,0
2013-04-04,13.376,13.473,13.254,13.442,65961,0
2013-04-05,13.321,13.495,13.316,13.456,65726,0
2013-04-08,13.522,13.537,13.418,13.468,66121,0
2013-04-09,13.463,13.473,13.395,13.452,195434,0
2013-04-10,13.435,13.565,13.435,13.48,135491,0
2013-04-11,13.538,13.565,13.425,13.452,99734,0
2013-04-12,13.395,13.599,13.366,13.577,88329,0
2013-04-15,13.571,13.585,13.435,13.551,62576,0
2013-04-16,13.646,13.646,13.43,13.577,104992,0
2013-04-17,13.577,13.593,13.43,13.499,49052,0
2013-04-18,13.516,13.593,13.417,13.577,51887,0
2013-04-19,13.559,13.593,13.392,13.435,76052,0
2013-04-22,13.435,13.551,13.194,13.297,182216,0
2013-04-23,13.326,13.448,13.271,13.297,139420,0
2013-04-24,13.32,13.366,13.198,13.244,92914,0
2013-04-25,13.284,13.468,13.204,13.244,281521,0
2013-04-26,13.248,13.297,13.204,13.215,79030,0
2013-04-29,13.258,13.387,13.22,13.248,129140,0
2013-04-30,13.284,13.297,13.149,13.215,205702,0
2013-05-01,13.24,13.277,13.204,13.215,281158,0
2013-05-02,13.271,13.417,13.258,13.417,122239,0
2013-05-03,13.448,13.585,13.417,13.538,70781,0
2013-05-06,13.58,13.585,13.417,13.522,107447,0
2013-05-07,13.468,13.511,13.336,13.411,106481,0
2013-05-08,13.463,13.599,13.417,13.489,154466,0
2013-05-09,13.522,13.53,13.372,13.473,68489,0
2013-05-10,13.435,13.571,13.43,13.571,102962,0
2013-05-13,13.562,13.562,13.473,13.53,100004,0
2013-05-14,13.516,13.571,13.473,13.571,139042,0
2013-05-15,13.58,13.704,13.479,13.611,144355,0
2013-05-16,13.64,13.64,13.434,13.467,102332,0
2013-05-17,13.479,13.58,13.455,13.53,59636,0
2013-05-20,13.504,13.617,13.38,13.424,159229,0
2013-05-21,13.446,13.58,13.43,13.559,96083,0
2013-05-22,13.611,13.611,13.504,13.522,104674,0
2013-05-23,13.504,13.559,13.504,13.504,83345,0
2013-05-24,13.53,13.562,13.341,13.504,108051,0
2013-05-28,13.486,13.499,13.093,13.172,234210,0
2013-05-29,13.137,13.151,12.646,12.722,231466,0
2013-05-30,12.738,12.854,12.551,12.581,210532,0
2013-05-31,12.47,12.559,12.242,12.32,204987,0
2013-06-03,12.353,12.431,12.044,12.304,228844,0
2013-06-04,12.291,12.608,12.262,12.551,231636,0
2013-06-05,12.458,12.49,12.21,12.323,304379,0
2013-06-06,12.238,12.382,12.238,12.382,123296,0
2013-06-07,12.332,12.447,12.191,12.233,163894,0
2013-06-10,12.217,12.276,11.934,11.934,222529,0
2013-06-11,11.962,12.125,11.802,12.105,226190,0
2013-06-12,12.152,12.152,11.94,11.995,170812,0
2013-06-13,12.037,12.079,11.825,11.866,286940,0
2013-06-14,11.921,11.995,11.866,11.873,225678,0
2013-06-17,11.878,12.055,11.878,11.951,258496,0
2013-06-18,12.007,12.114,11.921,12.114,260448,0
2013-06-19,12.114,12.114,11.895,11.968,116039,0
2013-06-20,11.833,11.916,11.156,11.288,314395,0
2013-06-21,11.463,11.516,11.327,11.415,191838,0
2013-06-24,11.288,11.619,10.834,11.392,296503,0
2013-06-25,11.407,11.485,11.188,11.402,241130,0
2013-06-26,11.452,11.587,11.347,11.573,157734,0
2013-06-27,11.644,11.825,11.463,11.552,227761,0
2013-06-28,11.63,11.799,11.63,11.77,146477,0
2013-07-01,11.777,11.829,11.689,11.77,101933,0
2013-07-02,11.818,11.818,11.625,11.678,97156,0
2013-07-03,11.678,11.683,11.536,11.587,70021,0
2013-07-05,11.694,11.694,11.1,11.283,92162,0
2013-07-08,11.269,11.353,11.133,11.218,79360,0
2013-07-09,11.343,11.347,11.147,11.244,88063,0
2013-07-10,11.338,11.338,11.2,11.237,90958,0
2013-07-11,11.427,11.454,11.27,11.367,147825,0
2013-07-12,11.367,11.49,11.36,11.473,89220,0
2013-07-15,11.54,11.703,11.454,11.634,70680,0
2013-07-16,11.58,11.642,11.486,11.617,112723,0
2013-07-17,11.717,12.025,11.642,11.755,154919,0
2013-07-18,11.676,12.108,11.676,12.057,246968,0
2013-07-19,12.057,12.27,11.896,12.228,168645,0
2013-07-22,12.285,12.417,12.064,12.344,206432,0
2013-07-23,12.417,12.59,12.384,12.574,123894,0
2013-07-24,12.71,12.71,12.433,12.496,154528,0
2013-07-25,12.529,12.643,12.393,12.455,123747,0
2013-07-26,12.508,12.759,12.242,12.282,117458,0
2013-07-29,12.282,12.365,12.197,12.223,116209,0
2013-07-30,12.228,12.312,12.179,12.209,87135,0
2013-07-31,12.257,12.27,11.973,12.11,102327,0
2013-08-01,12.242,12.344,11.776,11.776,181314,0
2013-08-02,11.866,12.124,11.866,11.922,83510,0
2013-08-05,11.963,11.963,11.731,11.825,83334,0
2013-08-06,11.788,11.817,11.604,11.776,82305,0
2013-08-07,11.628,11.717,11.56,11.676,118751,0
2013-08-08,11.77,11.77,11.544,11.598,151828,0
2013-08-09,11.598,11.598,11.482,11.524,94463,0
2013-08-12,11.566,11.611,11.441,11.566,120450,0
2013-08-13,11.554,11.628,11.496,11.628,93558,0
2013-08-14,11.611,11.883,11.611,11.838,157301,0
2013-08-15,11.812,11.884,11.67,11.716,88051,0
2013-08-16,11.788,11.914,11.48,11.552,77346,0
2013-08-19,11.48,11.51,11.35,11.48,248565,0
2013-08-20,11.476,11.675,11.422,11.564,127607,0
2013-08-21,11.577,11.755,11.455,11.601,139500,0
2013-08-22,11.655,11.708,11.484,11.569,108734,0
2013-08-23,11.564,11.595,11.369,11.484,160446,0
2013-08-26,11.435,11.484,11.314,11.327,138604,0
2013-08-27,11.258,11.265,11.033,11.145,338381,0
2013-08-28,11.171,11.4,11.145,11.238,140813,0
2013-08-29,11.278,11.327,11.114,11.153,90856,0
2013-08-30,11.298,11.404,11.293,11.327,54108,0
2013-09-03,11.238,11.328,11.138,11.152,76268,0
2013-09-04,11.128,11.182,11.036,11.118,98611,0
2013-09-05,11.128,11.128,11.022,11.06,117288,0
2013-09-06,11.069,11.13,11.031,11.056,99235,0
2013-09-09,11.103,11.208,11.056,11.131,121559,0
2013-09-10,11.152,11.251,11.126,11.208,87418,0
2013-09-11,11.258,11.27,11.177,11.251,68872,0
2013-09-12,11.278,11.328,11.165,11.165,104413,0
2013-09-13,11.182,11.245,11.096,11.213,151182,0
2013-09-16,11.285,11.345,11.182,11.195,252419,0
2013-09-17,11.233,11.315,11.106,11.213,170004,0
2013-09-18,11.226,11.668,11.102,11.637,303414,0
2013-09-19,11.684,11.706,11.548,11.696,92247,0
2013-09-20,11.606,11.659,11.505,11.592,80230,0
2013-09-23,11.629,11.644,11.419,11.482,140987,0
2013-09-24,11.415,11.5,11.364,11.457,273758,0
2013-09-25,11.415,11.471,11.356,11.438,140222,0
2013-09-26,11.415,11.464,11.251,11.289,118453,0
2013-09-27,11.303,11.402,11.223,11.328,125985,0
2013-09-30,11.382,11.455,11.306,11.311,98558,0
2013-10-01,11.218,11.309,11.152,11.251,138603,0
2013-10-02,11.233,11.302,11.17,11.278,58699,0
2013-10-03,11.278,11.345,11.17,11.289,84164,0
2013-10-04,11.279,11.335,11.218,11.29,100384,0
2013-10-07,11.265,11.356,11.265,11.315,90581,0
2013-10-08,11.29,11.31,11.17,11.185,194020,0
2013-10-09,11.185,11.279,11.163,11.207,67269,0
2013-10-10,11.27,11.323,11.102,11.17,111798,0
2013-10-11,11.186,11.245,11.165,11.233,66132,0
2013-10-14,11.251,11.331,11.207,11.303,85872,0
2013-10-15,11.296,11.316,11.158,11.207,73535,0
2013-10-16,11.258,11.279,11.182,11.258,131335,0
2013-10-17,11.335,11.466,11.296,11.402,155287,0
2013-10-18,11.478,11.478,11.358,11.416,155890,0
2013-10-21,11.402,11.498,11.379,11.474,156269,0
2013-10-22,11.535,11.609,11.474,11.609,109374,0
2013-10-23,11.564,11.711,11.459,11.676,132712,0
2013-10-24,11.711,11.773,11.482,11.577,220409,0
2013-10-25,11.552,11.683,11.535,11.535,127244,0
2013-10-28,11.577,11.649,11.508,11.544,83767,0
2013-10-29,11.52,11.621,11.502,11.577,78469,0
2013-10-30,11.621,11.701,11.466,11.515,138661,0
2013-10-31,11.647,11.693,11.561,11.676,124162,0
2013-11-01,11.502,11.582,11.482,11.544,100469,0
2013-11-04,11.544,11.544,11.251,11.31,254405,0
2013-11-05,11.279,11.324,11.182,11.27,159701,0
2013-11-06,11.28,11.318,11.199,11.199,138403,0
2013-11-07,11.233,11.239,10.922,11.053,280098,0
2013-11-08,10.971,10.988,10.805,10.811,416630,0
2013-11-11,10.861,10.915,10.717,10.751,192136,0
2013-11-12,10.705,10.811,10.495,10.583,317792,0
2013-11-13,10.592,10.681,10.562,10.615,156044,0
2013-11-14,10.583,10.672,10.583,10.651,162782,0
2013-11-15,10.681,10.698,10.567,10.635,179888,0
2013-11-18,10.687,10.717,10.569,10.625,222249,0
2013-11-19,10.592,10.676,10.562,10.615,216800,0
2013-11-20,10.599,10.746,10.519,10.575,212105,0
2013-11-21,10.575,10.666,10.508,10.587,238094,0
2013-11-22,10.625,10.625,10.524,10.524,200330,0
2013-11-25,10.536,10.631,10.524,10.562,165309,0
2013-11-26,10.646,10.73,10.562,10.698,333585,0
2013-11-27,10.735,10.811,10.687,10.717,236484,0
2013-11-29,10.74,10.834,10.672,10.788,122575,0
2013-12-02,10.746,10.799,10.74,10.768,295894,0
2013-12-03,10.71,10.834,10.676,10.811,599870,0
2013-12-04,10.756,10.756,10.631,10.698,129312,0
2013-12-05,10.687,10.74,10.672,10.717,156340,0
2013-12-06,10.805,10.805,10.619,10.666,166718,0
2013-12-09,10.705,10.816,10.687,10.805,174394,0
2013-12-10,10.84,10.984,10.717,10.894,216695,0
2013-12-11,10.959,10.959,10.649,10.74,184831,0
2013-12-12,10.698,10.698,10.568,10.596,241732,0
2013-12-13,10.568,10.698,10.568,10.592,168559,0
2013-12-16,10.596,10.693,10.545,10.579,339469,0
2013-12-17,10.551,10.786,10.545,10.649,261722,0
2013-12-18,10.669,10.756,10.596,10.684,187741,0
2013-12-19,10.727,10.756,10.579,10.633,180275,0
2013-12-20,10.669,10.669,10.48,10.596,262771,0
2013-12-23,10.628,11.12,10.628,11.061,386544,0
2013-12-24,11.061,11.236,11.029,11.21,197714,0
2013-12-26,11.139,11.242,11.004,11.146,295565,0
2013-12-27,11.087,11.107,10.894,11.096,221118,0
2013-12-30,11.036,11.036,10.762,10.786,232727,0
2013-12-31,10.727,10.939,10.693,10.756,298558,0
2014-01-02,10.793,10.91,10.778,10.904,68008,0
2014-01-03,10.756,10.854,10.633,10.639,318476,0
2014-01-06,10.709,10.854,10.693,10.833,104110,0
2014-01-07,10.923,10.923,10.74,10.82,149047,0
2014-01-08,10.84,10.917,10.721,10.833,91362,0
2014-01-09,10.874,10.89,10.656,10.675,174074,0
2014-01-10,10.721,10.786,10.612,10.756,127794,0
2014-01-13,10.804,10.815,10.669,10.698,107422,0
2014-01-14,10.715,10.762,10.709,10.75,99348,0
2014-01-15,10.811,10.816,10.708,10.762,117231,0
2014-01-16,10.727,10.787,10.727,10.787,106942,0
2014-01-17,10.827,10.869,10.762,10.816,117947,0
2014-01-21,10.834,10.834,10.762,10.805,82256,0
2014-01-22,10.834,10.834,10.756,10.762,102902,0
2014-01-23,10.762,10.787,10.692,10.75,173771,0
2014-01-24,10.698,10.708,10.43,10.43,317973,0
2014-01-27,10.347,10.447,10.318,10.318,365690,0
2014-01-28,10.331,10.376,10.266,10.331,193335,0
2014-01-29,10.271,10.313,10.146,10.277,186300,0
2014-01-30,10.286,10.286,10.151,10.199,175732,0
2014-01-31,10.113,10.17,10.027,10.061,239232,0
2014-02-03,10.113,10.151,9.901,9.92,170869,0
2014-02-04,9.933,10.076,9.914,10.032,158804,0
2014-02-05,10.055,10.151,10.055,10.087,182023,0
2014-02-06,10.099,10.199,10.099,10.162,125147,0
2014-02-07,10.209,10.226,10.184,10.209,84094,0
2014-02-10,10.233,10.266,10.194,10.233,112742,0
2014-02-11,10.266,10.478,10.254,10.43,172059,0
2014-02-12,10.491,10.502,10.442,10.472,194202,0
2014-02-13,10.462,10.519,10.417,10.436,91877,0
2014-02-14,10.466,10.495,10.316,10.338,313237,0
2014-02-18,10.28,10.456,10.28,10.424,132742,0
2014-02-19,10.436,10.532,10.33,10.34,110169,0
2014-02-20,10.303,10.345,10.276,10.284,96674,0
2014-02-21,10.345,10.417,10.311,10.375,78362,0
2014-02-24,10.411,10.508,10.411,10.442,116119,0
2014-02-25,10.482,10.495,10.358,10.388,111848,0
2014-02-26,10.34,10.502,10.34,10.436,339330,0
2014-02-27,10.472,10.633,10.466,10.633,207017,0
2014-02-28,10.568,10.719,10.564,10.585,205912,0
2014-03-03,10.478,10.537,10.43,10.478,221878,0
2014-03-04,10.508,10.579,10.478,10.491,745899,0
2014-03-05,10.491,10.613,10.491,10.613,143236,0
2014-03-06,10.633,10.681,10.596,10.645,147525,0
2014-03-07,10.658,10.671,10.537,10.579,128802,0
2014-03-10,10.605,10.613,10.526,10.596,71722,0
2014-03-11,10.579,10.665,10.564,10.605,134453,0
2014-03-12,10.585,10.658,10.572,10.649,151770,0
2014-03-13,10.706,10.706,10.556,10.564,145398,0
2014-03-14,10.633,10.649,10.507,10.595,138020,0
2014-03-17,10.572,10.645,10.568,10.585,178486,0
2014-03-18,10.649,10.658,10.578,10.622,107632,0
2014-03-19,10.658,10.681,10.514,10.514,110444,0
2014-03-20,10.536,10.536,10.41,10.429,206421,0
2014-03-21,10.439,10.507,10.429,10.46,128893,0
2014-03-24,10.519,10.543,10.47,10.489,160243,0
2014-03-25,10.519,10.629,10.519,10.604,111895,0
2014-03-26,10.629,10.834,10.629,10.777,199601,0
2014-03-27,10.815,10.9,10.755,10.89,158695,0
2014-03-28,10.945,11.128,10.912,11.118,214461,0
2014-03-31,11.183,11.251,10.912,11.198,371764,0
2014-04-01,11.233,11.306,11.21,11.274,112588,0
2014-04-02,11.321,11.321,11.158,11.237,95399,0
2014-04-03,11.27,11.27,11.064,11.095,96058,0
2014-04-04,11.225,11.327,11.178,11.233,139896,0
2014-04-07,11.237,11.365,11.225,11.265,249346,0
2014-04-08,11.287,11.345,11.287,11.345,122282,0
2014-04-09,11.414,11.422,11.28,11.38,174557,0
2014-04-10,11.414,11.488,11.351,11.38,146391,0
2014-04-11,11.345,11.423,11.345,11.418,67304,0
2014-04-14,11.418,11.453,11.32,11.365,67332,0
2014-04-15,11.394,11.394,11.257,11.297,97986,0
2014-04-16,11.345,11.418,11.272,11.418,93637,0
2014-04-17,11.453,11.478,11.404,11.465,83248,0
2014-04-21,11.516,11.55,11.493,11.55,133245,0
2014-04-22,11.541,11.597,11.541,11.574,146897,0
2014-04-23,11.597,11.655,11.55,11.639,164939,0
2014-04-24,11.671,11.702,11.634,11.671,110925,0
2014-04-25,11.695,11.746,11.618,11.689,130838,0
2014-04-28,11.757,11.813,11.706,11.806,128530,0
2014-04-29,11.813,11.813,11.677,11.794,106384,0
2014-04-30,11.806,11.928,11.787,11.907,96738,0
2014-05-01,11.934,12.026,11.781,11.866,177693,0
2014-05-02,11.739,11.826,11.618,11.731,152269,0
2014-05-05,11.715,11.842,11.677,11.773,111317,0
2014-05-06,11.826,11.982,11.8,11.928,65226,0
2014-05-07,11.976,12.062,11.94,12.022,108138,0
2014-05-08,12.049,12.071,12.031,12.031,131610,0
2014-05-09,12.099,12.158,12.049,12.128,121103,0
2014-05-12,12.177,12.264,12.128,12.149,141485,0
2014-05-13,12.196,12.254,12.162,12.208,174870,0
2014-05-14,12.208,12.255,12.08,12.157,120744,0
2014-05-15,12.182,12.182,12.028,12.061,91999,0
2014-05-16,12.114,12.383,12.07,12.148,139521,0
2014-05-19,12.162,12.308,12.135,12.265,146088,0
2014-05-20,12.323,12.323,12.223,12.261,70969,0
2014-05-21,12.315,12.349,12.255,12.276,122300,0
2014-05-22,12.301,12.363,12.24,12.356,94963,0
2014-05-23,12.375,12.401,12.276,12.315,57234,0
2014-05-27,12.393,12.414,12.282,12.344,101678,0
2014-05-28,12.426,12.541,12.344,12.524,364896,0
2014-05-29,12.573,12.642,12.53,12.642,274824,0
2014-05-30,12.686,12.703,12.616,12.63,187523,0
2014-06-02,12.714,12.714,12.636,12.653,225937,0
2014-06-03,12.68,12.837,12.599,12.653,700502,0
2014-06-04,12.647,12.734,12.541,12.703,119674,0
2014-06-05,12.765,12.765,12.636,12.734,92166,0
2014-06-06,12.79,12.832,12.739,12.832,153775,0
2014-06-09,12.856,12.856,12.765,12.797,111173,0
2014-06-10,12.889,13.054,12.79,12.848,188771,0
2014-06-11,12.848,12.871,12.765,12.863,99066,0
2014-06-12,12.931,12.971,12.863,12.863,92383,0
2014-06-13,12.876,12.904,12.596,12.645,113283,0
2014-06-16,12.684,12.709,12.614,12.645,76057,0
2014-06-17,12.709,12.713,12.469,12.589,120636,0
2014-06-18,12.635,12.743,12.316,12.514,101840,0
2014-06-19,12.533,12.743,12.533,12.737,115668,0
2014-06-20,12.75,12.843,12.743,12.837,85531,0
2014-06-23,12.863,12.943,12.812,12.938,91579,0
2014-06-24,12.971,12.981,12.883,12.912,81848,0
2014-06-25,12.971,13.118,12.938,13.063,151726,0
2014-06-26,13.063,13.292,13.012,13.057,112375,0
2014-06-27,13.03,13.21,12.992,13.187,72358,0
2014-06-30,13.222,13.222,13.1,13.111,114788,0
2014-07-01,13.183,13.217,12.938,12.943,119104,0
2014-07-02,12.981,13.043,12.919,12.943,99838,0
2014-07-03,12.943,12.943,12.805,12.805,59936,0
2014-07-07,12.783,12.988,12.783,12.899,55339,0
2014-07-08,12.988,13.111,12.943,13.111,95896,0
2014-07-09,13.153,13.153,13.072,13.106,101502,0
2014-07-10,13.063,13.067,12.992,13.048,85922,0
2014-07-11,13.1,13.106,12.956,13.03,209933,0
2014-07-14,13.057,13.063,12.812,12.925,228237,0
2014-07-15,12.931,12.992,12.848,12.992,65620,0
2014-07-16,12.997,13.1,12.997,13.03,105325,0
2014-07-17,13.043,13.048,12.855,12.855,122747,0
2014-07-18,12.824,12.93,12.711,12.846,85875,0
2014-07-21,12.888,12.902,12.773,12.793,76563,0
2014-07-22,12.892,12.997,12.874,12.97,59169,0
2014-07-23,12.93,13.179,12.93,13.17,115591,0
2014-07-24,13.24,13.24,13.057,13.132,36357,0
2014-07-25,13.137,13.332,12.987,13.095,118631,0
2014-07-28,13.17,13.245,13.068,13.149,55547,0
2014-07-29,13.179,13.24,12.997,13.019,86154,0
2014-07-30,13.132,13.218,12.91,12.93,69321,0
2014-07-31,12.837,12.837,12.466,12.505,194259,0
2014-08-01,12.591,12.637,12.404,12.416,155108,0
2014-08-04,12.397,12.41,12.126,12.234,217593,0
2014-08-05,12.265,12.265,11.82,11.964,198046,0
2014-08-06,11.92,12.032,11.636,11.946,147202,0
2014-08-07,12.026,12.255,12.026,12.168,90996,0
2014-08-08,12.255,12.423,12.234,12.423,64866,0
2014-08-11,12.505,12.505,12.429,12.498,90751,0
2014-08-12,12.567,12.623,12.517,12.591,62435,0
2014-08-13,12.673,12.687,12.591,12.687,68442,0
2014-08-14,12.748,12.951,12.741,12.913,135890,0
2014-08-15,13.034,13.034,12.736,12.843,135266,0
2014-08-18,12.973,12.978,12.819,12.863,95759,0
2014-08-19,12.957,13.001,12.899,12.978,91397,0
2014-08-20,12.893,13.016,12.856,12.973,74425,0
2014-08-21,13.016,13.034,12.736,12.826,111246,0
2014-08-22,12.774,12.913,12.533,12.571,74976,0
2014-08-25,12.578,12.653,12.383,12.427,129736,0
2014-08-26,12.355,12.648,12.355,12.648,92679,0
2014-08-27,12.61,12.781,12.539,12.566,106802,0
2014-08-28,12.533,12.643,12.533,12.566,67548,0
2014-08-29,12.546,12.659,12.546,12.623,71054,0
2014-09-02,12.648,12.659,12.584,12.59,59120,0
2014-09-03,12.653,12.805,12.616,12.795,106468,0
2014-09-04,12.344,12.755,12.299,12.515,99900,0
2014-09-05,12.533,12.722,12.533,12.694,78165,0
2014-09-08,12.711,12.717,12.636,12.636,70104,0
2014-09-09,12.673,12.7,12.598,12.663,91066,0
2014-09-10,12.951,12.973,12.694,12.717,145586,0
2014-09-11,12.768,12.796,12.501,12.519,94295,0
2014-09-12,12.519,12.558,12.079,12.109,181695,0
2014-09-15,12.137,12.335,12.105,12.114,120654,0
2014-09-16,12.164,12.282,12.079,12.238,105987,0
2014-09-17,12.302,12.302,12.192,12.252,56561,0
2014-09-18,12.341,12.341,12.076,12.129,60952,0
2014-09-19,12.105,12.26,12.079,12.173,66856,0
2014-09-22,12.221,12.238,11.879,11.996,144361,0
2014-09-23,12.068,12.173,12.022,12.137,68778,0
2014-09-24,12.226,12.346,12.109,12.282,60247,0
2014-09-25,12.264,12.302,12.137,12.26,68601,0
2014-09-26,12.276,12.424,12.213,12.424,81694,0
2014-09-29,12.243,12.424,12.206,12.424,71945,0
2014-09-30,12.359,12.406,12.295,12.335,117545,0
2014-10-01,12.264,12.264,12.137,12.233,127595,0
2014-10-02,12.233,12.233,11.937,12.047,121349,0
2014-10-03,12.047,12.192,11.976,12.185,68734,0
2014-10-06,12.269,12.282,12.092,12.164,111152,0
2014-10-07,12.047,12.047,11.914,11.957,89129,0
2014-10-08,12.004,12.092,11.901,12.068,69560,0
2014-10-09,12.037,12.092,11.963,12.052,37458,0
2014-10-10,12.037,12.076,11.627,11.636,115845,0
2014-10-13,11.722,11.748,11.217,11.292,189384,0
2014-10-14,11.27,11.348,11.026,11.14,141866,0
2014-10-15,11.083,11.126,10.915,11.083,145538,0
2014-10-16,11.049,11.345,11.019,11.345,102232,0
2014-10-17,11.411,11.544,11.357,11.411,101567,0
2014-10-20,11.374,11.429,11.293,11.374,78434,0
2014-10-21,11.416,11.681,11.381,11.67,107254,0
2014-10-22,11.707,11.733,11.62,11.722,88499,0
2014-10-23,11.778,11.784,11.748,11.784,75007,0
2014-10-24,11.767,11.863,11.767,11.857,69695,0
2014-10-27,11.831,11.831,11.582,11.62,106523,0
2014-10-28,11.727,11.831,11.688,11.733,91714,0
2014-10-29,11.798,11.894,11.733,11.812,100670,0
2014-10-30,11.863,12.057,11.863,12.057,88587,0
2014-10-31,12.19,12.19,11.971,12.09,97471,0
2014-11-03,12.17,12.26,12.103,12.156,73410,0
2014-11-04,12.024,12.183,11.947,12.073,95098,0
2014-11-05,12.12,12.147,12.057,12.127,52167,0
2014-11-06,12.12,12.253,12.095,12.141,77415,0
2014-11-07,12.199,12.212,12.12,12.141,47627,0
2014-11-10,12.178,12.191,12.034,12.056,63252,0
2014-11-11,12.12,12.178,11.764,11.925,105304,0
2014-11-12,11.873,11.985,11.829,11.841,79460,0
2014-11-13,11.86,11.909,11.834,11.893,78855,0
2014-11-14,11.886,11.886,11.756,11.829,90894,0
2014-11-17,11.796,11.809,11.599,11.607,141864,0
2014-11-18,11.621,11.788,11.395,11.484,189915,0
2014-11-19,11.422,11.788,11.387,11.724,151210,0
2014-11-20,11.756,11.909,11.756,11.909,113094,0
2014-11-21,11.985,12.081,11.931,11.931,189926,0
2014-11-24,12.081,12.089,11.992,12.056,108685,0
2014-11-25,12.027,12.042,11.645,11.703,203948,0
2014-11-26,11.718,11.854,11.703,11.751,131682,0
2014-11-28,11.736,11.788,11.599,11.599,92642,0
2014-12-01,11.556,11.556,11.314,11.344,272475,0
2014-12-02,11.349,11.429,11.079,11.139,655165,0
2014-12-03,11.139,11.314,11.079,11.176,292624,0
2014-12-04,11.189,11.27,11.071,11.129,200742,0
2014-12-05,11.051,11.153,10.907,10.985,246085,0
2014-12-08,10.998,11.085,10.808,10.858,274216,0
2014-12-09,10.835,10.948,10.8,10.866,200138,0
2014-12-10,10.858,10.88,10.618,10.669,437703,0
2014-12-11,10.662,10.756,10.656,10.74,270287,0
2014-12-12,10.631,10.656,10.28,10.405,475996,0
2014-12-15,10.431,10.431,9.774,9.865,682734,0
2014-12-16,9.701,9.701,9.1814,9.4629,704976,0
2014-12-17,9.51,9.873,9.3995,9.793,284869,0
2014-12-18,9.946,10.142,9.906,9.946,360539,0
2014-12-19,10.078,10.373,10.061,10.286,281422,0
2014-12-22,10.431,10.552,10.221,10.321,253896,0
2014-12-23,10.329,10.431,10.199,10.242,202725,0
2014-12-24,10.233,10.427,10.233,10.378,281107,0
2014-12-26,10.405,10.583,10.233,10.292,231241,0
2014-12-29,10.292,10.359,10.114,10.114,217856,0
2014-12-30,10.109,10.207,10.012,10.083,287365,0
2014-12-31,10.129,10.242,10.03,10.221,276841,0
2015-01-02,10.199,10.233,10.155,10.214,80410,0
2015-01-05,10.184,10.221,9.982,10.006,193871,0
2015-01-06,10.006,10.049,9.946,9.946,155021,0
2015-01-07,10.024,10.129,10.006,10.109,128096,0
2015-01-08,10.161,10.314,10.161,10.314,104394,0
2015-01-09,10.226,10.269,10.129,10.161,193494,0
2015-01-12,10.155,10.155,10.055,10.105,93671,0
2015-01-13,10.155,10.269,10.121,10.161,216612,0
2015-01-14,10.109,10.161,10.105,10.135,137459,0
2015-01-15,10.198,10.215,10.029,10.029,207757,0
2015-01-16,9.958,10.208,9.958,10.19,141068,0
2015-01-20,10.128,10.168,10.029,10.041,165444,0
2015-01-21,10.048,10.168,10.048,10.168,151704,0
2015-01-22,10.177,10.308,10.142,10.287,219390,0
2015-01-23,10.287,10.323,10.264,10.315,63570,0
2015-01-26,10.287,10.287,10.198,10.199,88114,0
2015-01-27,10.177,10.243,10.128,10.243,70036,0
2015-01-28,10.287,10.287,10.135,10.184,110430,0
2015-01-29,10.155,10.25,10.155,10.199,61786,0
2015-01-30,10.198,10.199,10.128,10.177,120990,0
2015-02-02,10.06,10.168,10.06,10.168,149255,0
2015-02-03,10.199,10.468,10.184,10.462,139585,0
2015-02-04,10.442,10.502,10.396,10.456,61937,0
2015-02-05,10.495,10.495,10.293,10.374,86598,0
2015-02-06,10.323,10.388,10.293,10.342,81819,0
2015-02-09,10.348,10.423,10.277,10.396,111736,0
2015-02-10,10.409,10.456,10.348,10.429,108798,0
2015-02-11,10.423,10.495,10.415,10.495,84421,0
2015-02-12,10.495,10.503,10.368,10.402,68502,0
2015-02-13,10.388,10.491,10.388,10.423,71849,0
2015-02-17,10.447,10.456,10.262,10.381,120374,0
2015-02-18,10.368,10.374,10.33,10.368,93859,0
2015-02-19,10.354,10.423,10.307,10.315,82494,0
2015-02-20,10.368,10.442,10.337,10.423,90122,0
2015-02-23,10.402,10.409,10.374,10.409,95254,0
2015-02-24,10.368,10.429,10.368,10.423,108793,0
2015-02-25,10.415,10.491,10.415,10.491,112619,0
2015-02-26,10.469,10.517,10.447,10.503,94634,0
2015-02-27,10.477,10.59,10.456,10.575,137517,0
2015-03-02,10.566,10.631,10.521,10.583,98796,0
2015-03-03,10.583,10.676,10.566,10.644,106066,0
2015-03-04,10.619,10.759,10.59,10.745,74021,0
2015-03-05,10.705,10.942,10.698,10.834,118528,0
2015-03-06,10.779,10.846,10.644,10.734,129650,0
2015-03-09,10.665,10.734,10.529,10.536,103098,0
2015-03-10,10.521,10.625,10.491,10.529,136328,0
2015-03-11,10.529,10.671,10.463,10.603,130246,0
2015-03-12,10.726,10.746,10.535,10.613,81096,0
2015-03-13,10.569,10.603,10.365,10.393,90335,0
2015-03-16,10.501,10.508,10.288,10.317,76255,0
2015-03-17,10.265,10.317,10.153,10.258,84906,0
2015-03-18,10.295,10.501,10.16,10.501,148406,0
2015-03-19,10.481,10.481,10.288,10.345,70244,0
2015-03-20,10.365,10.557,10.365,10.489,101330,0
2015-03-23,10.569,10.65,10.495,10.619,88718,0
2015-03-24,10.672,10.699,10.575,10.59,188731,0
2015-03-25,10.639,10.726,10.569,10.575,100301,0
2015-03-26,10.595,10.595,10.461,10.461,64378,0
2015-03-27,10.461,10.575,10.453,10.516,76990,0
2015-03-30,10.575,10.603,10.495,10.569,100301,0
2015-03-31,10.501,10.575,10.475,10.575,122240,0
2015-04-01,10.639,10.659,10.583,10.59,119511,0
2015-04-02,10.551,10.707,10.52,10.685,124795,0
2015-04-06,10.714,10.886,10.714,10.837,91070,0
2015-04-07,10.726,10.939,10.726,10.886,111554,0
2015-04-08,10.986,11.038,10.93,10.965,113797,0
2015-04-09,11.029,11.136,10.992,11.046,129135,0
2015-04-10,11.038,11.089,11,11.035,133007,0
2015-04-13,11.013,11.156,11.013,11.123,82708,0
2015-04-14,11.128,11.251,11.128,11.152,72149,0
2015-04-15,11.156,11.237,11.128,11.237,76870,0
2015-04-16,11.287,11.368,11.169,11.266,111823,0
2015-04-17,11.225,11.328,11.155,11.182,64978,0
2015-04-20,11.189,11.225,11.122,11.151,66907,0
2015-04-21,11.141,11.237,11.114,11.231,68347,0
2015-04-22,11.237,11.368,11.213,11.237,109727,0
2015-04-23,11.237,11.324,11.231,11.3,117917,0
2015-04-24,11.333,11.368,11.278,11.3,56131,0
2015-04-27,11.368,11.386,11.259,11.272,85863,0
2015-04-28,11.259,11.405,11.244,11.405,72667,0
2015-04-29,11.346,11.486,11.3,11.453,74261,0
2015-04-30,11.445,11.645,11.405,11.587,152443,0
2015-05-01,11.544,11.722,11.527,11.672,121111,0
2015-05-04,11.653,11.685,11.581,11.612,82383,0
2015-05-05,11.63,11.748,11.604,11.748,88765,0
2015-05-06,11.825,11.832,11.743,11.825,115851,0
2015-05-07,12.044,12.044,11.832,11.878,91466,0
2015-05-08,11.996,11.996,11.762,11.91,115744,0
2015-05-11,11.927,12.035,11.825,11.969,94277,0
2015-05-12,11.878,12.079,11.832,12.075,139524,0
2015-05-13,12.143,12.172,11.821,11.908,143266,0
2015-05-14,11.891,11.961,11.687,11.939,70917,0
2015-05-15,11.882,11.975,11.876,11.882,51799,0
2015-05-18,11.891,11.967,11.882,11.954,72251,0
2015-05-19,11.925,11.961,11.914,11.925,37324,0
2015-05-20,11.882,11.919,11.758,11.758,90867,0
2015-05-21,11.738,11.829,11.629,11.632,99478,0
2015-05-22,11.632,11.857,11.521,11.521,159195,0
2015-05-26,11.582,11.582,11.392,11.422,80537,0
2015-05-27,11.422,11.582,11.41,11.582,56129,0
2015-05-28,11.529,11.668,11.461,11.589,95506,0
2015-05-29,11.629,11.772,11.629,11.725,95890,0
2015-06-01,11.696,11.908,11.675,11.725,74672,0
2015-06-02,11.752,11.752,11.576,11.597,79228,0
2015-06-03,11.576,11.668,11.486,11.493,87566,0
2015-06-04,11.558,11.576,11.346,11.405,94888,0
2015-06-05,11.307,11.398,11.158,11.223,129340,0
2015-06-08,11.181,11.34,11.147,11.277,75223,0
2015-06-09,11.34,11.346,11.103,11.181,125634,0
2015-06-10,11.229,11.386,11.158,11.386,124156,0
2015-06-11,11.368,11.368,11.079,11.128,101312,0
2015-06-12,11.123,11.233,11.052,11.088,109601,0
2015-06-15,11.003,11.052,10.922,10.973,74818,0
2015-06-16,10.94,10.96,10.858,10.884,110309,0
2015-06-17,10.905,10.915,10.858,10.876,83762,0
2015-06-18,10.884,10.884,10.792,10.792,145801,0
2015-06-19,10.768,10.915,10.684,10.684,264204,0
2015-06-22,10.756,10.898,10.618,10.658,139697,0
2015-06-23,10.665,11.032,10.618,10.987,199533,0
2015-06-24,10.966,11.116,10.966,11.052,86602,0
2015-06-25,11.058,11.095,10.812,10.868,146084,0
2015-06-26,10.826,11.036,10.599,10.599,168381,0
2015-06-29,10.489,10.609,10.426,10.481,142111,0
2015-06-30,10.508,10.699,10.489,10.586,146577,0
2015-07-01,10.649,10.891,10.618,10.868,106478,0
2015-07-02,10.835,10.876,10.643,10.777,212104,0
2015-07-06,10.699,10.747,10.495,10.707,106478,0
2015-07-07,10.636,10.693,10.623,10.671,91856,0
2015-07-08,10.546,10.586,10.404,10.531,139127,0
2015-07-09,10.57,10.599,10.439,10.537,68715,0
2015-07-10,10.578,10.676,10.578,10.63,60053,0
2015-07-13,10.623,10.684,10.609,10.658,106906,0
2015-07-14,10.649,10.665,10.609,10.623,37455,0
2015-07-15,10.567,10.649,10.531,10.592,76348,0
2015-07-16,10.609,10.609,10.443,10.508,87111,0
2015-07-17,10.48,10.5,10.34,10.416,153737,0
2015-07-20,10.387,10.508,10.228,10.26,156962,0
2015-07-21,10.199,10.45,10.199,10.253,86265,0
2015-07-22,10.267,10.443,10.237,10.365,82761,0
2015-07-23,10.387,10.494,10.345,10.443,103939,0
2015-07-24,10.365,10.45,10.122,10.152,101135,0
2015-07-27,10.052,10.114,10.031,10.098,83743,0
2015-07-28,10.109,10.114,9.996,10.011,58352,0
2015-07-29,9.986,10.114,9.97,10.045,102819,0
2015-07-30,10.052,10.105,9.986,10.058,91739,0
2015-07-31,10.088,10.416,10.031,10.052,263289,0
2015-08-03,10.074,10.159,10.024,10.088,92002,0
2015-08-04,10.045,10.135,10.045,10.058,95245,0
2015-08-05,10.088,10.152,10.016,10.037,80796,0
2015-08-06,10.031,10.122,10.016,10.045,70313,0
2015-08-07,10.011,10.064,9.979,9.979,83880,0
2015-08-10,9.979,10.037,9.979,10.005,69715,0
2015-08-11,9.979,10.088,9.838,9.895,211858,0
2015-08-12,9.795,9.93,9.775,9.887,87810,0
2015-08-13,9.902,9.902,9.75,9.774,128207,0
2015-08-14,9.742,9.785,9.549,9.659,195357,0
2015-08-17,9.57,9.678,9.4549,9.541,165724,0
2015-08-18,9.447,9.592,9.447,9.505,112423,0
2015-08-19,9.4549,9.4916,9.3897,9.4401,120869,0
2015-08-20,9.3545,9.512,9.3241,9.4767,104114,0
2015-08-21,9.447,9.512,9.1345,9.2617,665117,0
2015-08-24,9.0703,9.1652,8.8324,8.8483,136337,0
2015-08-25,9.0068,9.1441,8.6598,8.6598,90269,0
2015-08-26,8.905,8.9938,8.8991,8.9291,100794,0
2015-08-27,9.0703,9.3379,9.0703,9.1153,146203,0
2015-08-28,9.0363,9.3457,9.0363,9.3241,100237,0
2015-08-31,9.2229,9.3545,9.1738,9.2965,101762,0
2015-09-01,9.0788,9.3241,9.0135,9.254,128343,0
2015-09-02,9.2075,9.3035,9.1883,9.1949,55657,0
2015-09-03,9.1883,9.2878,9.1883,9.2453,47074,0
2015-09-04,9.1087,9.2453,9.095,9.2296,56210,0
2015-09-08,9.2075,9.3183,9.1652,9.2075,87360,0
2015-09-09,9.2453,9.3114,9.0363,9.0788,73378,0
2015-09-10,9.0873,9.2752,9.0873,9.2093,84921,0
2015-09-11,9.2093,9.3417,9.2093,9.3417,57178,0
2015-09-14,9.3417,9.3653,9.2627,9.2627,55817,0
2015-09-15,9.2055,9.2918,9.0618,9.095,169082,0
2015-09-16,9.1288,9.3065,9.0703,9.1901,69052,0
2015-09-17,9.1901,9.446,9.1748,9.4381,103274,0
2015-09-18,9.3653,9.4817,9.2985,9.3349,96484,0
2015-09-21,9.3417,9.446,9.2403,9.2918,55817,0
2015-09-22,9.1748,9.3143,9.1748,9.2055,49947,0
2015-09-23,9.2093,9.3349,9.1748,9.2181,42851,0
2015-09-24,9.0703,9.3143,8.962,9.1163,189335,0
2015-09-25,9.1097,9.283,9.0873,9.1441,92527,0
2015-09-28,9.103,9.103,8.8957,8.9094,141874,0
2015-09-29,8.8669,9.0126,8.5662,8.7203,157076,0
2015-09-30,8.793,8.8519,8.6743,8.7342,91297,0
2015-10-01,8.6897,8.8167,8.6825,8.8085,59361,0
2015-10-02,8.7709,9.1163,8.7425,9.0873,73558,0
2015-10-05,8.9985,9.1441,8.962,9.0873,82095,0
2015-10-06,9.0873,9.1355,9.0563,9.1355,63457,0
2015-10-07,9.1671,9.3575,9.1355,9.2403,87205,0
2015-10-08,9.2249,9.3349,9.2249,9.2918,43127,0
2015-10-09,9.3143,9.4045,9.3143,9.3653,46673,0
2015-10-12,9.3653,9.4154,9.3417,9.3711,76026,0
2015-10-13,9.3349,9.3506,9.1536,9.1671,47220,0
2015-10-14,9.1748,9.2752,9.1221,9.1901,88566,0
2015-10-15,9.2413,9.2926,9.1824,9.219,59722,0
2015-10-16,9.2413,9.553,9.2413,9.449,74382,0
2015-10-19,9.4559,9.568,9.4124,9.561,31688,0
2015-10-20,9.4797,9.521,9.4124,9.4797,54519,0
2015-10-21,9.4421,9.686,9.4421,9.629,52192,0
2015-10-22,9.595,9.91,9.595,9.887,48962,0
2015-10-23,9.843,9.925,9.731,9.791,93483,0
2015-10-26,9.791,9.94,9.702,9.821,71695,0
2015-10-27,9.813,9.887,9.813,9.821,35783,0
2015-10-28,9.778,10.002,9.745,10.002,71962,0
2015-10-29,9.962,10.074,9.902,10.036,61338,0
2015-10-30,10.057,10.253,10.044,10.081,87566,0
2015-11-02,10.057,10.124,9.955,10.051,118343,0
2015-11-03,10.021,10.282,10.002,10.227,94153,0
2015-11-04,10.246,10.275,10.044,10.09,76654,0
2015-11-05,10.14,10.248,10.117,10.187,63309,0
2015-11-06,10.106,10.182,9.961,10.15,58533,0
2015-11-09,10.064,10.11,9.877,9.892,132500,0
2015-11-10,9.938,9.981,9.673,9.847,78839,0
2015-11-11,9.839,9.899,9.659,9.659,75919,0
2015-11-12,9.659,9.742,9.578,9.637,44465,0
2015-11-13,9.592,9.682,9.4559,9.4629,64770,0
2015-11-16,9.4401,9.646,9.4173,9.546,116003,0
2015-11-17,9.508,9.646,9.4787,9.4925,71539,0
2015-11-18,9.508,9.546,9.4055,9.501,82156,0
2015-11-19,9.53,9.682,9.4332,9.637,77513,0
2015-11-20,9.613,9.885,9.4055,9.592,215944,0
2015-11-23,9.578,9.695,9.578,9.592,59992,0
2015-11-24,9.562,9.705,9.562,9.705,44862,0
2015-11-25,9.646,9.825,9.646,9.825,46587,0
2015-11-27,9.817,9.817,9.705,9.748,37826,0
2015-11-30,9.735,9.757,9.659,9.688,41673,0
2015-12-01,9.688,9.742,9.682,9.72,47806,0
2015-12-02,9.705,9.705,9.508,9.53,49121,0
2015-12-03,9.569,9.569,9.4559,9.4856,169510,0
2015-12-04,9.4233,9.516,9.3966,9.4718,87333,0
2015-12-07,9.3349,9.3887,9.2898,9.3055,135642,0
2015-12-08,9.2664,9.3417,9.253,9.2898,94143,0
2015-12-09,9.2821,9.3506,9.2617,9.3261,75122,0
2015-12-10,9.2743,9.3417,9.2743,9.2985,103259,0
2015-12-11,9.253,9.253,8.9517,9.0032,341369,0
2015-12-14,8.9517,8.9657,8.5966,8.7544,243022,0
2015-12-15,8.7397,8.8761,8.7397,8.8085,120647,0
2015-12-16,8.838,9.0373,8.838,8.9985,108465,0
2015-12-17,9.0068,9.1757,9.0068,9.1441,54755,0
2015-12-18,9.1441,9.2065,9.0658,9.1144,88604,0
2015-12-21,9.1978,9.2443,9.0068,9.0838,101671,0
2015-12-22,9.0448,9.1978,8.976,9.1077,117541,0
2015-12-23,9.1144,9.2065,9.0658,9.1834,254044,0
2015-12-24,9.192,9.3261,9.192,9.2743,62192,0
2015-12-28,9.252,9.3055,9.0306,9.0373,132237,0
2015-12-29,9.0658,9.1834,8.976,9.0306,152841,0
2015-12-30,9.0373,9.1681,9.0373,9.1144,124332,0
2015-12-31,9.1288,9.22,9.0658,9.22,176002,0
2016-01-04,9.1681,9.3427,9.1288,9.3055,134118,0
2016-01-05,9.3271,9.4658,9.3212,9.4124,72583,0
2016-01-06,9.3359,9.4124,9.2898,9.3663,67492,0
2016-01-07,9.2898,9.2898,8.9685,9.0068,95862,0
2016-01-08,9.023,9.1106,8.9985,9.0373,82857,0
2016-01-11,9.0068,9.0373,8.7544,8.8538,115564,0
2016-01-12,8.8455,8.8612,8.7233,8.7479,112772,0
2016-01-13,8.7691,8.825,8.3656,8.4098,118017,0
2016-01-14,8.3892,8.708,8.3656,8.5597,125014,0
2016-01-15,8.4975,8.5285,8.1624,8.1958,154611,0
2016-01-19,8.2321,8.2806,7.9698,8.0317,142770,0
2016-01-20,7.9615,7.9615,7.7361,7.7509,124446,0
2016-01-21,7.7509,7.9912,7.7509,7.9772,169162,0
2016-01-22,8.0545,8.2321,8.0545,8.1249,71072,0
2016-01-25,8.1249,8.2571,8.0857,8.0857,72898,0
2016-01-26,8.0857,8.2407,8.0781,8.1701,62323,0
2016-01-27,8.1624,8.2407,8.147,8.1873,56933,0
2016-01-28,8.2961,8.4514,8.2321,8.4514,90502,0
2016-01-29,8.4435,8.7444,8.4276,8.515,125708,0
2016-02-01,8.5357,8.5687,8.4098,8.5437,37339,0
2016-02-02,8.3429,8.522,8.3186,8.3725,79586,0
2016-02-03,8.4514,8.5063,8.3186,8.4663,58500,0
2016-02-04,8.515,8.7295,8.515,8.6617,79144,0
2016-02-05,8.6534,8.6534,8.5679,8.6453,51598,0
2016-02-08,8.5597,8.6971,8.4338,8.4743,90987,0
2016-02-09,8.4098,8.4514,8.2493,8.3272,75502,0
2016-02-10,8.3665,8.4532,8.2165,8.2165,47625,0
2016-02-11,8.1522,8.2086,8.0182,8.0182,93673,0
2016-02-12,8.0342,8.1454,8.0182,8.1214,35565,0
2016-02-16,8.1454,8.1889,8.0656,8.1377,90199,0
2016-02-17,8.1759,8.5401,8.1759,8.4293,58473,0
2016-02-18,8.4381,8.5553,8.3988,8.4752,31225,0
2016-02-19,8.3988,8.501,8.3988,8.4691,30824,0
2016-02-22,8.5401,8.7609,8.5401,8.6509,58364,0
2016-02-23,8.6262,8.6851,8.5966,8.659,50297,0
2016-02-24,8.5553,8.7892,8.4752,8.7773,54193,0
2016-02-25,8.793,8.8417,8.7377,8.84,56111,0
2016-02-26,8.825,9.1901,8.825,9.1652,180784,0
2016-02-29,9.1489,9.2918,9.1097,9.252,82579,0
2016-03-01,9.2617,9.4332,9.2365,9.4045,96507,0
2016-03-02,9.4243,9.679,9.3701,9.536,121507,0
2016-03-03,9.513,9.615,9.4569,9.615,100347,0
2016-03-04,9.662,9.869,9.536,9.804,101790,0
2016-03-07,9.821,9.956,9.726,9.845,99794,0
2016-03-08,9.798,9.885,9.726,9.749,66491,0
2016-03-09,9.838,9.838,9.569,9.625,126318,0
2016-03-10,9.775,9.775,9.4965,9.742,88128,0
2016-03-11,9.813,9.925,9.775,9.775,73472,0
2016-03-14,9.804,9.804,9.694,9.781,65260,0
2016-03-15,9.749,9.749,9.4737,9.553,142868,0
2016-03-16,9.586,9.801,9.512,9.769,96535,0
2016-03-17,9.841,9.962,9.841,9.896,103175,0
2016-03-18,9.914,10.234,9.914,10.187,106820,0
2016-03-21,10.297,10.595,10.172,10.492,239483,0
2016-03-22,10.468,10.579,10.359,10.468,116004,0
2016-03-23,10.477,10.477,10.341,10.411,66492,0
2016-03-24,10.355,10.382,10.099,10.099,117589,0
2016-03-28,10.099,10.198,9.882,9.922,118768,0
2016-03-29,9.874,10.107,9.874,10.107,69112,0
2016-03-30,10.187,10.275,10.185,10.219,70596,0
2016-03-31,10.267,10.355,10.225,10.26,216106,0
2016-04-01,10.362,10.428,10.196,10.26,144026,0
2016-04-04,10.315,10.419,10.209,10.253,111934,0
2016-04-05,10.225,10.267,10.146,10.209,60631,0
2016-04-06,10.275,10.419,10.243,10.34,103415,0
2016-04-07,10.377,10.377,10.167,10.219,116536,0
2016-04-08,10.34,10.428,10.28,10.377,54627,0
2016-04-11,10.411,10.556,10.391,10.507,84634,0
2016-04-12,10.532,10.612,10.483,10.595,62380,0
2016-04-13,10.603,10.765,10.603,10.765,184754,0
2016-04-14,10.757,10.763,10.646,10.7,87176,0
2016-04-15,10.748,10.798,10.718,10.789,36126,0
2016-04-18,10.78,10.821,10.667,10.78,72771,0
2016-04-19,10.814,10.814,10.592,10.732,66148,0
2016-04-20,10.723,10.814,10.723,10.814,60159,0
2016-04-21,10.814,10.888,10.732,10.78,73451,0
2016-04-22,10.798,10.83,10.765,10.821,34059,0
2016-04-25,10.814,10.821,10.667,10.732,48870,0
2016-04-26,10.692,10.871,10.649,10.871,119082,0
2016-04-27,10.853,10.945,10.732,10.945,110925,0
2016-04-28,10.945,11.139,10.945,11.139,143176,0
2016-04-29,11.123,11.269,11.114,11.269,165585,0
2016-05-02,11.333,11.357,11.276,11.34,103069,0
2016-05-03,11.333,11.357,11.228,11.348,119459,0
2016-05-04,11.269,11.385,11.269,11.285,89510,0
2016-05-05,11.319,11.393,11.285,11.285,95941,0
2016-05-06,11.293,11.327,11.276,11.293,102310,0
2016-05-09,11.244,11.357,11.228,11.252,85907,0
2016-05-10,11.236,11.34,11.228,11.302,76922,0
2016-05-11,11.333,11.34,11.105,11.252,215976,0
2016-05-12,11.26,11.334,11.013,11.055,225048,0
2016-05-13,11.013,11.195,10.964,10.972,70477,0
2016-05-16,10.972,11.186,10.972,11.006,120255,0
2016-05-17,11.023,11.096,11.006,11.079,67113,0
2016-05-18,11.088,11.228,10.981,11.071,88781,0
2016-05-19,11.104,11.112,10.949,10.964,105351,0
2016-05-20,11.055,11.131,11.038,11.063,54426,0
2016-05-23,11.121,11.212,11.097,11.138,52697,0
2016-05-24,11.212,11.252,11.195,11.212,64667,0
2016-05-25,11.286,11.367,11.244,11.341,115106,0
2016-05-26,11.416,11.451,11.276,11.303,130109,0
2016-05-27,11.403,11.41,11.303,11.32,127547,0
2016-05-31,11.432,11.432,11.269,11.269,122915,0
2016-06-01,11.269,11.377,11.26,11.35,103281,0
2016-06-02,11.311,11.501,11.293,11.395,111765,0
2016-06-03,11.327,11.567,11.327,11.567,164638,0
2016-06-06,11.575,11.64,11.558,11.64,153385,0
2016-06-07,11.657,11.706,11.657,11.706,139682,0
2016-06-08,11.763,12.112,11.763,11.979,262498,0
2016-06-09,12.01,12.143,11.995,12.027,201320,0
2016-06-10,11.96,12.078,11.921,11.979,94353,0
2016-06-13,11.937,12.004,11.847,11.854,179386,0
2016-06-14,11.895,11.895,11.499,11.631,311301,0
2016-06-15,11.699,11.871,11.671,11.78,100865,0
2016-06-16,11.748,11.748,11.623,11.664,110099,0
2016-06-17,11.664,11.839,11.645,11.713,88477,0
2016-06-20,11.839,11.946,11.814,11.814,53713,0
2016-06-21,11.897,11.954,11.739,11.78,70638,0
2016-06-22,11.78,11.931,11.679,11.763,151026,0
2016-06-23,11.897,12.029,11.755,11.954,172492,0
2016-06-24,11.623,11.775,11.54,11.664,144764,0
2016-06-27,11.54,11.713,11.436,11.647,162852,0
2016-06-28,11.797,11.863,11.52,11.763,230607,0
2016-06-29,11.922,12.056,11.847,11.938,148079,0
2016-06-30,11.997,12.028,11.805,11.839,203559,0
2016-07-01,11.889,12.112,11.847,11.889,131649,0
2016-07-05,11.938,12.082,11.763,11.814,197381,0
2016-07-06,11.839,11.997,11.797,11.99,129243,0
2016-07-07,12.065,12.332,12.052,12.14,195981,0
2016-07-08,12.289,12.398,12.173,12.264,111069,0
2016-07-11,12.289,12.381,12.289,12.355,101471,0
2016-07-12,12.424,12.623,12.424,12.516,163634,0
2016-07-13,12.523,12.673,12.513,12.557,120878,0
2016-07-14,12.75,12.827,12.649,12.776,136629,0
2016-07-15,12.768,12.768,12.642,12.675,58875,0
2016-07-18,12.609,12.759,12.609,12.684,94074,0
2016-07-19,12.725,12.725,12.6,12.624,81614,0
2016-07-20,12.632,12.803,12.627,12.692,118562,0
2016-07-21,12.75,12.77,12.455,12.463,158310,0
2016-07-22,12.446,12.632,12.446,12.6,61516,0
2016-07-25,12.657,12.818,12.639,12.717,148548,0
2016-07-26,12.786,12.919,12.746,12.835,131645,0
2016-07-27,12.843,12.927,12.795,12.852,110111,0
2016-07-28,12.852,12.979,12.844,12.946,116481,0
2016-07-29,12.972,13.123,12.972,13.08,142140,0
2016-08-01,13.165,13.175,13.004,13.028,146551,0
2016-08-02,12.871,12.983,12.776,12.871,176800,0
2016-08-03,12.795,13.047,12.795,13.004,114124,0
2016-08-04,12.979,13.191,12.979,13.099,117871,0
2016-08-05,13.123,13.335,13.107,13.258,246209,0
2016-08-08,13.394,13.556,13.385,13.435,323713,0
2016-08-09,13.445,13.621,13.445,13.562,153056,0
2016-08-10,13.578,13.69,13.578,13.64,107842,0
2016-08-11,13.681,13.774,13.64,13.691,91201,0
2016-08-12,13.672,13.851,13.654,13.808,98036,0
2016-08-15,13.791,13.98,13.768,13.937,139392,0
2016-08-16,13.913,14.107,13.904,14.083,107785,0
2016-08-17,14.074,14.099,13.93,14.064,66798,0
2016-08-18,14.099,14.142,14.022,14.134,48912,0
2016-08-19,14.169,14.172,14.074,14.134,79841,0
2016-08-22,14.083,14.22,14.031,14.117,160039,0
2016-08-23,14.193,14.227,14.014,14.04,133776,0
2016-08-24,14.04,14.04,13.621,13.699,201369,0
2016-08-25,13.672,13.681,13.398,13.536,194441,0
2016-08-26,13.546,13.672,13.398,13.408,208339,0
2016-08-29,13.374,13.561,13.374,13.509,139160,0
2016-08-30,13.595,13.621,13.448,13.528,123180,0
2016-08-31,13.577,13.768,13.567,13.577,166947,0
2016-09-01,13.663,13.672,13.585,13.654,57509,0
2016-09-02,13.768,13.876,13.758,13.851,56526,0
2016-09-06,13.93,14.11,13.826,14.099,115070,0
2016-09-07,14.185,14.249,14.089,14.225,132328,0
2016-09-08,14.245,14.245,14.185,14.22,98501,0
2016-09-09,14.159,14.159,13.485,13.699,288482,0
2016-09-12,13.561,13.774,13.085,13.509,300250,0
2016-09-13,13.442,13.508,12.983,13.083,212423,0
2016-09-14,13.125,13.323,13.097,13.288,173092,0
2016-09-15,13.313,13.385,13.167,13.323,210169,0
2016-09-16,13.288,13.434,13.209,13.218,76603,0
2016-09-19,13.34,13.444,13.08,13.089,96837,0
2016-09-20,13.158,13.313,13.114,13.177,40386,0
2016-09-21,13.288,13.589,13.172,13.521,127529,0
2016-09-22,13.72,13.989,13.695,13.755,157375,0
2016-09-23,13.781,14.013,13.772,13.833,97651,0
2016-09-26,13.833,13.844,13.581,13.599,62400,0
2016-09-27,13.539,13.825,13.539,13.796,51715,0
2016-09-28,13.796,13.866,13.695,13.815,73640,0
2016-09-29,13.815,13.815,13.502,13.539,104059,0
2016-09-30,13.609,13.815,13.609,13.755,91403,0
2016-10-03,13.712,13.953,13.617,13.892,147777,0
2016-10-04,13.902,13.933,13.771,13.806,100102,0
2016-10-05,13.833,13.919,13.796,13.825,46250,0
2016-10-06,13.843,13.929,13.789,13.859,35679,0
2016-10-07,13.843,13.874,13.72,13.738,96379,0
2016-10-10,13.755,13.936,13.743,13.892,52985,0
2016-10-11,13.825,13.882,13.658,13.789,111484,0
2016-10-12,13.677,13.789,13.581,13.755,79366,0
2016-10-13,13.624,13.624,13.203,13.546,206744,0
2016-10-14,13.587,13.633,13.335,13.395,123116,0
2016-10-17,13.413,13.456,12.803,12.872,218480,0
2016-10-18,12.905,13.147,12.899,13.1,118483,0
2016-10-19,13.056,13.326,13.056,13.282,66712,0
2016-10-20,13.23,13.467,13.23,13.326,75821,0
2016-10-21,13.326,13.421,13.291,13.3,70381,0
2016-10-24,13.335,13.476,13.282,13.287,84023,0
2016-10-25,13.266,13.607,13.266,13.579,73818,0
2016-10-26,13.49,13.649,13.431,13.49,70395,0
2016-10-27,13.546,13.579,13.266,13.291,160701,0
2016-10-28,13.335,13.335,13.16,13.22,92407,0
2016-10-31,13.212,13.326,13.142,13.22,59561,0
2016-11-01,13.248,13.281,13.14,13.179,92672,0
2016-11-02,13.151,13.151,12.706,12.881,187740,0
2016-11-03,12.802,13.103,12.393,12.393,118663,0
2016-11-04,12.429,12.526,12.262,12.5,119310,0
2016-11-07,12.632,12.881,12.623,12.73,138568,0
2016-11-08,12.598,13.074,12.535,12.899,163102,0
2016-11-09,12.509,12.7,12.49,12.579,152043,0
2016-11-10,12.473,12.473,11.968,12.127,269294,0
2016-11-11,12.013,12.109,11.818,11.958,161665,0
2016-11-14,11.95,12.077,11.95,12.038,219488,0
2016-11-15,12.048,12.438,12.048,12.375,188578,0
2016-11-16,12.393,12.517,12.315,12.455,98782,0
2016-11-17,12.526,12.738,12.429,12.429,106464,0
2016-11-18,12.588,12.677,12.473,12.57,91203,0
2016-11-21,12.57,12.818,12.552,12.809,83901,0
2016-11-22,12.863,12.97,12.835,12.933,67955,0
2016-11-23,12.835,12.891,12.765,12.818,30775,0
2016-11-25,12.774,12.82,12.713,12.774,48465,0
2016-11-28,12.774,12.891,12.774,12.809,52722,0
2016-11-29,12.827,12.835,12.632,12.658,47404,0
2016-11-30,12.667,12.747,12.473,12.473,77663,0
2016-12-01,12.446,12.52,12.349,12.366,120532,0
2016-12-02,12.357,12.526,12.357,12.509,53520,0
2016-12-05,12.5,12.618,12.446,12.588,81752,0
2016-12-06,12.667,12.818,12.632,12.756,90060,0
2016-12-07,12.713,13.058,12.713,13.014,116484,0
2016-12-08,12.978,13.103,12.96,13.04,82682,0
2016-12-09,13.04,13.093,12.905,12.97,72821,0
2016-12-12,12.933,13.061,12.933,13.022,79596,0
2016-12-13,13.03,13.252,13.014,13.234,121848,0
2016-12-14,13.243,13.268,13.082,13.109,120242,0
2016-12-15,13.072,13.082,12.849,12.886,157787,0
2016-12-16,12.831,13.064,12.831,12.939,47427,0
2016-12-19,12.901,12.929,12.749,12.759,144677,0
2016-12-20,12.749,12.876,12.749,12.821,52253,0
2016-12-21,12.787,13.117,12.778,13.064,157307,0
2016-12-22,13.082,13.127,12.911,13.056,62680,0
2016-12-23,13.011,13.243,13.011,13.182,33592,0
2016-12-27,13.243,13.261,13.027,13.101,73625,0
2016-12-28,13.101,13.252,13.101,13.127,65405,0
2016-12-29,13.127,13.225,13.101,13.109,74483,0
2016-12-30,13.091,13.208,13.082,13.117,97441,0
2017-01-03,13.182,13.441,13.136,13.297,202343,0
2017-01-04,13.37,13.574,13.314,13.565,109485,0
2017-01-05,13.512,13.602,13.512,13.549,133334,0
2017-01-06,13.639,13.709,13.507,13.664,204614,0
2017-01-09,13.692,13.959,13.673,13.844,241076,0
2017-01-10,13.798,13.951,13.771,13.835,117684,0
2017-01-11,13.844,13.895,13.662,13.672,111212,0
2017-01-12,13.626,13.707,13.48,13.489,121734,0
2017-01-13,13.455,13.78,13.427,13.726,87646,0
2017-01-17,13.726,13.808,13.64,13.753,74542,0
2017-01-18,13.736,13.809,13.717,13.744,51257,0
2017-01-19,13.736,13.783,13.626,13.636,35118,0
2017-01-20,13.645,13.653,13.518,13.561,109794,0
2017-01-23,13.653,13.979,13.599,13.917,119790,0
2017-01-24,13.871,13.953,13.808,13.871,111493,0
2017-01-25,13.917,13.917,13.789,13.798,57210,0
2017-01-26,13.88,13.979,13.805,13.835,132954,0
2017-01-27,13.844,13.979,13.826,13.943,87643,0
2017-01-30,13.953,14.098,13.88,14.07,144033,0
2017-01-31,14.008,14.197,13.979,14.126,148613,0
2017-02-01,14.161,14.161,14.034,14.126,114400,0
2017-02-02,14.098,14.189,14.034,14.126,146812,0
2017-02-03,14.151,14.189,14.089,14.134,93040,0
2017-02-06,14.134,14.24,14.06,14.143,167919,0
2017-02-07,14.098,14.369,14.098,14.288,162953,0
2017-02-08,14.26,14.279,14.178,14.196,88033,0
2017-02-09,14.196,14.334,14.188,14.215,84826,0
2017-02-10,14.27,14.426,14.26,14.306,80254,0
2017-02-13,14.38,14.434,14.316,14.408,62434,0
2017-02-14,14.38,14.47,14.362,14.444,73814,0
2017-02-15,14.37,14.506,14.37,14.444,62088,0
2017-02-16,14.47,14.47,14.325,14.398,80017,0
2017-02-17,14.288,14.358,14.27,14.306,71153,0
2017-02-21,14.343,14.37,14.215,14.279,119183,0
2017-02-22,14.233,14.334,14.233,14.325,57153,0
2017-02-23,14.398,14.526,14.393,14.444,95613,0
2017-02-24,14.334,14.48,14.306,14.444,103613,0
2017-02-27,14.37,14.509,14.37,14.509,76041,0
2017-02-28,14.518,14.532,14.47,14.509,36184,0
2017-03-01,14.572,14.572,14.417,14.5,95209,0
2017-03-02,14.49,14.513,14.38,14.388,75898,0
2017-03-03,14.388,14.575,14.344,14.509,76009,0
2017-03-06,14.526,14.654,14.492,14.636,67076,0
2017-03-07,14.627,14.718,14.609,14.711,65936,0
2017-03-08,14.736,14.736,14.5,14.526,97213,0
2017-03-09,14.48,14.522,14.004,14.013,285542,0
2017-03-10,14.013,14.526,14.013,14.417,163833,0
2017-03-13,14.316,14.582,14.316,14.444,121763,0
2017-03-14,14.398,14.467,14.316,14.444,73343,0
2017-03-15,14.398,14.838,14.398,14.838,198100,0
2017-03-16,14.838,14.838,14.606,14.699,106381,0
2017-03-17,14.662,14.852,14.579,14.672,147086,0
2017-03-20,14.691,14.792,14.676,14.726,98748,0
2017-03-21,14.726,14.792,14.599,14.616,68584,0
2017-03-22,14.589,14.699,14.589,14.662,43066,0
2017-03-23,14.717,14.885,14.68,14.809,145582,0
2017-03-24,14.838,14.902,14.828,14.838,76320,0
2017-03-27,14.792,14.885,14.765,14.828,71691,0
2017-03-28,14.828,14.904,14.801,14.801,68637,0
2017-03-29,14.792,14.893,14.765,14.775,73206,0
2017-03-30,14.792,14.801,14.652,14.662,135823,0
2017-03-31,14.652,14.828,14.652,14.672,62923,0
2017-04-03,14.809,14.867,14.783,14.858,105745,0
2017-04-04,14.858,14.893,14.783,14.876,96968,0
2017-04-05,14.893,14.977,14.893,14.921,81294,0
2017-04-06,14.911,15.052,14.858,14.876,119434,0
2017-04-07,14.941,15.052,14.916,15.043,114233,0
2017-04-10,15.062,15.126,15.014,15.097,117742,0
2017-04-11,15.107,15.293,15.043,15.274,186436,0
2017-04-12,15.246,15.31,15.143,15.18,94507,0
2017-04-13,15.246,15.246,14.881,15.115,100335,0
2017-04-17,15.162,15.199,15.115,15.189,46016,0
2017-04-18,15.189,15.414,15.171,15.274,51561,0
2017-04-19,15.312,15.356,15.246,15.274,64360,0
2017-04-20,15.33,15.424,15.33,15.368,75353,0
2017-04-21,15.462,15.48,15.386,15.396,109624,0
2017-04-24,15.622,15.649,15.454,15.498,69727,0
2017-04-25,15.631,15.631,15.386,15.406,127662,0
2017-04-26,15.377,15.424,15.293,15.302,91869,0
2017-04-27,15.293,15.368,15.283,15.368,82709,0
2017-04-28,15.368,15.414,15.283,15.377,81711,0
2017-05-01,15.377,15.498,15.377,15.48,79169,0
2017-05-02,15.498,15.583,15.424,15.583,80207,0
2017-05-03,15.612,15.617,15.48,15.546,115362,0
2017-05-04,15.564,15.564,15.283,15.35,174987,0
2017-05-05,15.377,15.556,15.35,15.471,124477,0
2017-05-08,15.424,15.564,15.424,15.538,115654,0
2017-05-09,15.556,15.583,15.518,15.538,104911,0
2017-05-10,15.528,15.631,15.528,15.602,85411,0
2017-05-11,15.677,15.692,15.507,15.583,102045,0
2017-05-12,15.583,15.782,15.545,15.659,101301,0
2017-05-15,15.687,15.745,15.65,15.697,113314,0
2017-05-16,15.726,15.83,15.726,15.745,84046,0
2017-05-17,15.687,15.765,15.592,15.64,102673,0
2017-05-18,15.527,15.583,15.184,15.442,229651,0
2017-05-19,15.442,15.601,15.442,15.451,65504,0
2017-05-22,15.46,15.65,15.451,15.507,64538,0
2017-05-23,15.537,15.659,15.451,15.631,71704,0
2017-05-24,15.65,15.735,15.622,15.726,58333,0
2017-05-25,15.65,15.762,15.65,15.735,90092,0
2017-05-26,15.735,15.835,15.726,15.782,50727,0
2017-05-30,15.763,15.857,15.754,15.754,42895,0
2017-05-31,15.745,15.877,15.717,15.83,58834,0
2017-06-01,15.811,15.906,15.782,15.848,98844,0
2017-06-02,15.848,16.105,15.839,15.916,70018,0
2017-06-05,15.877,15.991,15.85,15.877,99261,0
2017-06-06,15.877,15.972,15.867,15.916,60368,0
2017-06-07,15.906,16.067,15.906,16.067,137143,0
2017-06-08,16.028,16.067,15.943,16.037,89709,0
2017-06-09,16.086,16.132,16.009,16.086,91382,0
2017-06-12,16.047,16.223,16.019,16.132,92767,0
2017-06-13,16.001,16.047,15.867,15.962,173887,0
2017-06-14,16.067,16.247,16.03,16.171,105498,0
2017-06-15,16.132,16.132,15.817,15.874,194360,0
2017-06-16,15.864,15.923,15.778,15.817,104343,0
2017-06-19,15.99,16.018,15.913,16.009,79058,0
2017-06-20,15.913,15.95,15.808,15.854,97801,0
2017-06-21,15.836,15.894,15.5,15.54,195382,0
2017-06-22,15.548,15.586,15.001,15.147,286015,0
2017-06-23,15.147,15.147,14.667,15.021,326901,0
2017-06-26,15.061,15.385,15.061,15.193,135050,0
2017-06-27,15.156,15.348,15.137,15.252,51777,0
2017-06-28,15.328,15.471,15.276,15.471,80715,0
2017-06-29,15.471,15.471,15.183,15.233,136454,0
2017-06-30,15.242,15.312,15.213,15.213,69422,0
2017-07-03,15.252,15.319,15.252,15.299,25136,0
2017-07-05,15.328,15.328,15.156,15.289,119956,0
2017-07-06,15.27,15.279,15.08,15.117,193237,0
2017-07-07,15.07,15.213,15.041,15.175,137713,0
2017-07-10,15.252,15.5,15.183,15.424,158810,0
2017-07-11,15.375,15.731,15.375,15.616,157787,0
2017-07-12,15.731,15.778,15.616,15.626,128769,0
2017-07-13,15.616,15.76,15.616,15.635,67147,0
2017-07-14,15.653,15.779,15.653,15.693,57505,0
2017-07-17,15.732,15.8,15.626,15.635,66694,0
2017-07-18,15.586,15.79,15.586,15.693,73617,0
2017-07-19,15.79,15.79,15.663,15.713,76061,0
2017-07-20,15.713,15.79,15.697,15.77,103021,0
2017-07-21,15.79,15.986,15.788,15.974,56090,0
2017-07-24,16.013,16.121,16.003,16.081,102624,0
2017-07-25,16.119,16.235,16.051,16.061,121476,0
2017-07-26,16.138,16.167,16.041,16.138,58873,0
2017-07-27,16.148,16.303,16.11,16.128,125304,0
2017-07-28,16.11,16.25,16.11,16.235,62343,0
2017-07-31,16.264,16.342,16.245,16.308,54655,0
2017-08-01,16.342,16.392,16.158,16.197,158108,0
2017-08-02,16.274,16.274,16.148,16.207,73846,0
2017-08-03,16.255,16.284,15.925,16.081,157421,0
2017-08-04,16.119,16.138,16.003,16.061,74665,0
2017-08-07,16.081,16.158,16.018,16.11,67488,0
2017-08-08,16.11,16.177,16.081,16.128,51369,0
2017-08-09,15.944,16.09,15.944,15.954,82546,0
2017-08-10,15.916,15.916,15.547,15.547,173472,0
2017-08-11,15.499,15.934,15.499,15.8,95253,0
2017-08-14,15.925,16.109,15.887,16.022,58614,0
2017-08-15,16.051,16.225,16.051,16.168,75234,0
2017-08-16,16.197,16.274,16.128,16.215,97457,0
2017-08-17,16.197,16.268,15.961,16.089,95788,0
2017-08-18,16.127,16.197,16.029,16.177,63566,0
2017-08-21,16.127,16.177,16.02,16.029,56948,0
2017-08-22,16.099,16.147,15.883,16.039,119643,0
2017-08-23,16.02,16.059,15.932,16.059,49995,0
2017-08-24,16.069,16.089,16.039,16.079,22931,0
2017-08-25,16.147,16.235,16.109,16.157,48489,0
2017-08-28,16.177,16.235,16.177,16.235,37863,0
2017-08-29,16.197,16.343,16.197,16.343,78411,0
2017-08-30,16.353,16.373,16.255,16.373,30008,0
2017-08-31,16.333,16.448,16.285,16.431,94603,0
2017-09-01,16.471,16.481,16.402,16.431,51810,0
2017-09-05,16.411,16.588,16.383,16.549,124949,0
2017-09-06,16.549,16.627,16.519,16.607,68552,0
2017-09-07,16.559,16.637,16.509,16.597,67922,0
2017-09-08,16.559,16.637,16.509,16.637,62354,0
2017-09-11,16.637,16.745,16.597,16.745,90926,0
2017-09-12,16.725,16.793,16.697,16.783,32026,0
2017-09-13,16.705,16.843,16.705,16.803,39965,0
2017-09-14,16.891,16.951,16.848,16.921,92783,0
2017-09-15,16.871,17.009,16.822,16.93,61015,0
2017-09-18,16.961,16.99,16.871,16.911,58908,0
2017-09-19,16.921,17,16.881,16.911,36381,0
2017-09-20,16.921,16.921,16.654,16.713,108985,0
2017-09-21,16.703,16.703,16.515,16.565,120000,0
2017-09-22,16.555,16.703,16.555,16.664,41020,0
2017-09-25,16.664,16.871,16.535,16.674,155548,0
2017-09-26,16.693,16.837,16.674,16.713,77221,0
2017-09-27,16.674,16.734,16.388,16.505,117239,0
2017-09-28,16.545,16.614,16.436,16.575,66409,0
2017-09-29,16.683,16.763,16.629,16.703,62676,0
2017-10-02,16.703,16.822,16.703,16.822,101323,0
2017-10-03,16.822,16.98,16.821,16.931,68519,0
2017-10-04,16.931,16.994,16.851,16.931,78930,0
2017-10-05,16.951,17.04,16.852,16.852,83338,0
2017-10-06,16.832,16.911,16.822,16.842,50403,0
2017-10-09,16.941,16.941,16.763,16.921,114931,0
2017-10-10,17.04,17.079,16.921,17.02,106535,0
2017-10-11,17.04,17.099,16.99,17.04,65716,0
2017-10-12,17.04,17.079,16.97,17.01,143938,0
2017-10-13,17.02,17.02,16.865,16.87,106035,0
2017-10-16,16.87,16.9,16.77,16.78,77225,0
2017-10-17,16.77,16.9,16.77,16.87,60229,0
2017-10-18,16.85,16.893,16.76,16.81,98460,0
2017-10-19,16.75,16.79,16.72,16.74,66812,0
2017-10-20,16.74,16.83,16.6993,16.8,93374,0
2017-10-23,16.8,16.84,16.7,16.71,55726,0
2017-10-24,16.73,16.8,16.69,16.74,43398,0
2017-10-25,16.74,16.74,16.5412,16.65,93620,0
2017-10-26,16.61,16.6745,16.5,16.51,54729,0
2017-10-27,16.5,16.6,16.42,16.6,80159,0
2017-10-30,16.6392,16.7,16.56,16.65,41838,0
2017-10-31,16.65,16.73,16.65,16.72,61877,0
2017-11-01,16.72,16.9,16.72,16.8,92557,0
2017-11-02,16.8,16.95,16.8,16.9,49784,0
2017-11-03,16.99,16.99,16.71,16.79,142237,0
2017-11-06,16.74,16.77,16.6,16.77,73630,0
2017-11-07,16.83,16.83,16.62,16.63,43603,0
2017-11-08,16.58,16.67,16.52,16.52,51632,0
2017-11-09,16.5,16.588,16.28,16.5,83883,0
2017-11-10,16.5,16.65,16.5,16.55,69028,0
