Date,Open,High,Low,Close,Volume,OpenInt
2011-06-14,12.541,12.573,12.492,12.511,135569,0
2011-06-15,12.505,12.53,12.479,12.498,94775,0
2011-06-16,12.479,12.541,12.479,12.541,72493,0
2011-06-17,12.519,12.53,12.479,12.498,36859,0
2011-06-20,12.522,12.604,12.492,12.604,91022,0
2011-06-21,12.599,12.673,12.519,12.654,63290,0
2011-06-22,12.635,12.669,12.511,12.669,164793,0
2011-06-23,12.519,12.669,12.519,12.573,45676,0
2011-06-24,12.555,12.669,12.555,12.654,37125,0
2011-06-27,12.611,12.661,12.541,12.541,88440,0
2011-06-28,12.541,12.604,12.492,12.604,46103,0
2011-06-29,12.511,12.604,12.511,12.592,37547,0
2011-06-30,12.643,12.656,12.548,12.618,53005,0
2011-07-01,12.579,12.647,12.541,12.573,32187,0
2011-07-05,12.573,12.604,12.522,12.573,28797,0
2011-07-06,12.53,12.63,12.511,12.599,68987,0
2011-07-07,12.579,12.679,12.573,12.661,68908,0
2011-07-08,12.479,12.573,12.473,12.485,477585,0
2011-07-11,12.479,12.519,12.479,12.479,135444,0
2011-07-12,12.479,12.519,12.479,12.511,75344,0
2011-07-13,12.485,12.53,12.479,12.479,72705,0
2011-07-14,12.505,12.505,12.473,12.479,74432,0
2011-07-15,12.479,12.511,12.479,12.479,63545,0
2011-07-18,12.479,12.498,12.479,12.498,89425,0
2011-07-19,12.511,12.534,12.479,12.479,115065,0
2011-07-20,12.479,12.519,12.479,12.492,150130,0
2011-07-21,12.519,12.53,12.479,12.511,94421,0
2011-07-22,12.519,12.519,12.479,12.492,152711,0
2011-07-25,12.441,12.479,12.206,12.334,227589,0
2011-07-26,12.28,12.373,12.173,12.186,214296,0
2011-07-27,12.167,12.787,12.013,12.779,270541,0
2011-07-28,12.405,12.405,11.924,12.266,433086,0
2011-07-29,12.04,12.293,11.925,12.289,140229,0
2011-08-01,12.386,12.405,12.193,12.397,106816,0
2011-08-02,12.305,12.373,12.15,12.23,96145,0
2011-08-03,12.26,12.405,12.173,12.293,190162,0
2011-08-04,12.293,12.293,11.774,11.774,174659,0
2011-08-05,11.894,11.956,10.637,11.4,202704,0
2011-08-08,10.395,11.382,10.226,10.577,359325,0
2011-08-09,10.702,11.837,10.675,11.026,165238,0
2011-08-10,10.589,11.979,10.532,11.544,227988,0
2011-08-11,11.544,11.731,11.307,11.624,227869,0
2011-08-12,11.589,11.817,11.519,11.762,114507,0
2011-08-15,11.787,11.856,11.556,11.725,80468,0
2011-08-16,11.731,11.956,11.538,11.719,117580,0
2011-08-17,11.801,11.917,11.375,11.606,102124,0
2011-08-18,11.349,11.606,11.12,11.606,100151,0
2011-08-19,11.462,11.569,11.324,11.338,62926,0
2011-08-22,11.551,11.606,10.745,11.237,164359,0
2011-08-23,11.424,11.544,11.026,11.205,140678,0
2011-08-24,11.169,11.4,10.939,11.164,127501,0
2011-08-25,11.232,11.237,10.925,10.933,104934,0
2011-08-26,10.918,11.227,10.857,10.956,185868,0
2011-08-29,11.138,11.606,11.026,11.561,158784,0
2011-08-30,11.569,11.91,11.392,11.675,117492,0
2011-08-31,11.627,11.971,11.627,11.856,184396,0
2011-09-01,11.917,11.956,11.675,11.769,21588,0
2011-09-02,11.653,11.977,11.59,11.977,45429,0
2011-09-06,11.837,11.88,11.688,11.719,64547,0
2011-09-07,11.737,11.917,11.312,11.419,129261,0
2011-09-08,11.389,11.651,11.389,11.438,76860,0
2011-09-09,11.5,11.5,11.044,11.412,94274,0
2011-09-12,11.363,11.363,11.194,11.319,45295,0
2011-09-13,11.282,11.488,11.108,11.249,119253,0
2011-09-14,11.301,11.301,11.108,11.205,76439,0
2011-09-15,11.232,11.294,11.108,11.22,141995,0
2011-09-16,11.232,11.43,11.131,11.249,88026,0
2011-09-19,11.114,11.294,10.982,11.265,93358,0
2011-09-20,11.369,11.769,11.149,11.307,155826,0
2011-09-21,11.456,11.456,11.108,11.237,104146,0
2011-09-22,11.044,11.12,10.702,11.12,117041,0
2011-09-23,11.114,11.125,10.857,10.933,119611,0
2011-09-26,10.933,11.22,10.62,10.901,109831,0
2011-09-27,11.157,11.157,10.471,10.483,418193,0
2011-09-28,10.608,10.752,10.545,10.545,156482,0
2011-09-29,10.752,10.752,10.37,10.589,80030,0
2011-09-30,10.561,10.581,10.185,10.361,132248,0
2011-10-03,10.214,10.218,9.771,9.932,122964,0
2011-10-04,9.679,9.972,9.3597,9.932,269860,0
2011-10-05,10.046,10.352,9.768,10.193,169438,0
2011-10-06,10.193,10.839,10.059,10.814,130266,0
2011-10-07,10.82,10.82,10.614,10.708,47765,0
2011-10-10,10.951,10.951,10.527,10.814,140509,0
2011-10-11,10.918,11.307,10.74,10.982,128249,0
2011-10-12,10.933,11.344,10.871,11.232,80691,0
2011-10-13,11.201,11.201,10.889,10.951,75989,0
2011-10-14,11.232,11.265,11.02,11.108,112660,0
2011-10-17,11.138,11.389,11.094,11.205,99663,0
2011-10-18,11.227,11.504,11.164,11.389,115786,0
2011-10-19,11.5,11.774,11.294,11.312,122769,0
2011-10-20,11.456,11.488,10.951,11.213,132457,0
2011-10-21,11.232,11.488,11.138,11.144,116364,0
2011-10-24,11.1,11.512,11.1,11.324,117946,0
2011-10-25,11.348,11.36,11.15,11.251,167012,0
2011-10-26,11.355,11.392,11.175,11.363,146516,0
2011-10-27,11.392,11.612,11.307,11.307,217077,0
2011-10-28,11.406,11.519,11.272,11.483,129460,0
2011-10-31,11.342,11.581,11.174,11.388,150920,0
2011-11-01,11.196,11.505,11.196,11.455,207781,0
2011-11-02,11.531,11.794,11.531,11.731,152925,0
2011-11-03,11.912,11.943,11.553,11.805,163695,0
2011-11-04,11.837,11.943,11.664,11.919,100644,0
2011-11-07,11.885,11.938,11.682,11.712,138102,0
2011-11-08,11.709,11.988,11.602,11.886,188813,0
2011-11-09,11.793,11.977,11.59,11.64,136348,0
2011-11-10,11.817,11.958,11.386,11.45,142880,0
2011-11-11,11.553,11.912,11.553,11.748,90536,0
2011-11-14,11.849,11.971,11.767,11.842,132717,0
2011-11-15,11.779,12.01,11.779,11.842,137092,0
2011-11-16,11.831,12.154,11.583,11.608,142606,0
2011-11-17,11.709,11.951,11.38,11.563,161383,0
2011-11-18,11.59,11.831,11.445,11.831,177737,0
2011-11-21,11.793,11.793,11.386,11.483,221160,0
2011-11-22,11.398,11.686,11.221,11.671,300640,0
2011-11-23,11.692,11.881,11.366,11.755,109030,0
2011-11-25,11.831,12.02,11.709,11.74,30390,0
2011-11-28,11.977,12.027,11.716,11.982,222470,0
2011-11-29,11.925,12.027,11.748,12.02,142788,0
2011-11-30,12.311,12.311,11.877,11.963,239599,0
2011-12-01,11.902,12.02,11.817,11.995,111014,0
2011-12-02,12.02,12.116,11.767,11.881,134502,0
2011-12-05,11.881,12.027,11.875,11.886,151198,0
2011-12-06,11.875,11.932,11.785,11.831,177706,0
2011-12-07,11.805,11.943,11.74,11.939,144201,0
2011-12-08,11.849,11.881,11.596,11.653,128101,0
2011-12-09,11.627,11.925,11.627,11.912,115741,0
2011-12-12,11.875,11.895,11.686,11.748,123197,0
2011-12-13,11.895,11.925,11.658,11.837,171372,0
2011-12-14,11.87,11.87,11.686,11.761,127898,0
2011-12-15,11.761,11.925,11.755,11.925,148281,0
2011-12-16,11.939,12.103,11.902,11.988,141772,0
2011-12-19,12.103,12.103,11.817,11.817,171475,0
2011-12-20,11.849,11.971,11.774,11.862,192484,0
2011-12-21,11.811,11.964,11.774,11.862,277587,0
2011-12-22,11.862,11.971,11.862,11.939,189424,0
2011-12-23,12.013,12.078,11.943,12.078,207655,0
2011-12-27,12.161,12.161,12.013,12.02,179942,0
2011-12-28,12.04,12.069,11.925,12.069,173454,0
2011-12-29,12.103,12.293,12.04,12.218,127940,0
2011-12-30,12.274,12.274,12.116,12.116,178241,0
2012-01-03,12.172,12.255,12.129,12.199,183779,0
2012-01-04,12.192,12.299,12.129,12.293,164207,0
2012-01-05,12.383,12.401,12.206,12.401,339735,0
2012-01-06,12.497,12.534,12.32,12.395,242259,0
2012-01-09,12.439,12.445,12.383,12.39,183580,0
2012-01-10,12.408,12.503,12.377,12.395,262645,0
2012-01-11,12.484,12.53,12.406,12.421,115255,0
2012-01-12,12.53,12.568,12.427,12.563,131365,0
2012-01-13,12.584,12.656,12.49,12.593,124194,0
2012-01-17,12.633,12.639,12.511,12.535,150758,0
2012-01-18,12.511,12.663,12.511,12.574,171923,0
2012-01-19,12.618,12.636,12.529,12.579,203348,0
2012-01-20,12.548,12.648,12.479,12.548,222635,0
2012-01-23,12.541,12.663,12.511,12.529,285969,0
2012-01-24,12.555,12.624,12.479,12.519,250572,0
2012-01-25,12.6,12.605,12.49,12.574,235720,0
2012-01-26,12.648,12.648,12.466,12.534,155283,0
2012-01-27,12.563,12.563,12.415,12.459,148378,0
2012-01-30,12.479,12.548,12.408,12.541,136493,0
2012-01-31,12.626,12.639,12.53,12.62,222301,0
2012-02-01,12.656,12.752,12.593,12.739,283256,0
2012-02-02,12.732,12.752,12.632,12.676,207469,0
2012-02-03,12.749,12.749,12.62,12.711,162071,0
2012-02-06,12.702,12.746,12.632,12.685,150326,0
2012-02-07,12.679,12.711,12.633,12.672,302245,0
2012-02-08,12.667,12.743,12.667,12.738,287496,0
2012-02-09,12.738,12.807,12.729,12.743,236938,0
2012-02-10,12.738,12.783,12.672,12.783,193852,0
2012-02-13,12.783,12.924,12.768,12.878,234418,0
2012-02-14,12.86,12.878,12.807,12.878,178239,0
2012-02-15,12.91,12.917,12.807,12.903,152404,0
2012-02-16,12.924,12.924,12.749,12.783,462703,0
2012-02-17,12.839,12.893,12.793,12.826,138524,0
2012-02-21,12.878,12.878,12.749,12.761,178510,0
2012-02-22,12.813,12.898,12.729,12.893,174109,0
2012-02-23,12.813,13.007,12.813,13.007,266326,0
2012-02-24,13.065,13.151,12.988,13.058,151778,0
2012-02-27,13.084,13.124,12.974,13.058,214634,0
2012-02-28,13.096,13.096,12.917,12.98,288540,0
2012-02-29,13.034,13.066,12.94,12.973,148550,0
2012-03-01,13.04,13.194,13.034,13.168,217521,0
2012-03-02,13.181,13.2,13.128,13.161,184413,0
2012-03-05,13.232,13.232,13.09,13.136,184413,0
2012-03-06,13.168,13.168,12.91,12.936,173657,0
2012-03-07,13.065,13.124,12.962,13.073,87785,0
2012-03-08,13.157,13.157,13.027,13.118,174673,0
2012-03-09,13.051,13.181,13.027,13.027,164558,0
2012-03-12,13.065,13.096,12.988,13.034,119267,0
2012-03-13,13.065,13.128,13.012,13.096,176025,0
2012-03-14,13.128,13.128,12.942,13.012,145163,0
2012-03-15,13.079,13.079,12.917,12.962,122029,0
2012-03-16,13.058,13.136,12.974,13.128,110799,0
2012-03-19,13.161,13.291,13.051,13.128,129967,0
2012-03-20,13.181,13.259,13.175,13.221,145373,0
2012-03-21,13.2,13.272,13.065,13.188,170148,0
2012-03-22,13.214,13.298,13.051,13.142,161129,0
2012-03-23,13.09,13.188,13.027,13.124,137526,0
2012-03-26,13.161,13.161,12.988,13.058,140364,0
2012-03-27,13.09,13.298,13.09,13.298,253968,0
2012-03-28,13.266,13.284,13.034,13.168,180563,0
2012-03-29,13.2,13.247,12.91,13.118,169621,0
2012-03-30,13.214,13.214,13.073,13.118,122563,0
2012-04-02,13.181,13.272,13.084,13.157,145970,0
2012-04-03,13.259,13.298,12.955,13.104,201953,0
2012-04-04,13.106,13.106,12.935,13.027,141561,0
2012-04-05,13,13.098,12.973,13.007,81754,0
2012-04-09,13.001,13.034,12.924,12.98,97307,0
2012-04-10,12.974,13.027,12.833,12.996,192593,0
2012-04-11,13.09,13.09,12.931,13.034,103319,0
2012-04-12,13.073,13.084,12.949,13.04,116710,0
2012-04-13,13.058,13.09,12.917,13.047,95951,0
2012-04-16,13.136,13.136,12.833,12.931,151925,0
2012-04-17,12.967,13.051,12.929,12.967,82376,0
2012-04-18,13.051,13.051,12.871,12.91,148478,0
2012-04-19,12.962,13.012,12.91,12.942,274262,0
2012-04-20,13.007,13.065,12.903,12.949,150477,0
2012-04-23,13.012,13.118,12.893,13.118,141074,0
2012-04-24,13.058,13.073,12.91,13.019,200226,0
2012-04-25,13.007,13.012,12.931,12.974,170485,0
2012-04-26,12.969,13.012,12.924,12.974,171962,0
2012-04-27,13.007,13.04,12.935,13.007,145394,0
2012-04-30,13.007,13.051,12.942,12.98,125742,0
2012-05-01,13.012,13.106,12.995,13.066,132167,0
2012-05-02,13.051,13.118,12.98,13.118,146055,0
2012-05-03,13.091,13.137,12.94,13.027,145666,0
2012-05-04,13.007,13.007,12.752,12.967,187974,0
2012-05-07,12.931,12.955,12.833,12.949,142274,0
2012-05-08,12.929,12.948,12.745,12.869,96614,0
2012-05-09,12.843,12.869,12.764,12.869,83219,0
2012-05-10,12.967,13.007,12.843,12.881,139685,0
2012-05-11,12.896,12.967,12.862,12.935,76229,0
2012-05-14,12.824,12.881,12.797,12.829,82273,0
2012-05-15,12.785,12.935,12.785,12.843,146450,0
2012-05-16,12.953,12.953,12.752,12.785,104622,0
2012-05-17,12.869,12.869,12.363,12.475,127460,0
2012-05-18,12.462,12.508,12.141,12.232,238778,0
2012-05-21,12.331,12.54,12.317,12.402,180754,0
2012-05-22,12.508,12.508,12.305,12.377,184969,0
2012-05-23,12.435,12.435,12.153,12.247,139947,0
2012-05-24,12.286,12.286,12.035,12.133,164279,0
2012-05-25,12.212,12.292,12.089,12.292,109120,0
2012-05-29,12.368,12.54,12.331,12.54,115769,0
2012-05-30,12.508,12.508,12.247,12.363,153391,0
2012-05-31,12.325,12.345,12.147,12.292,151662,0
2012-06-01,12.207,12.207,11.988,11.995,149605,0
2012-06-04,12.073,12.073,11.773,12.042,106428,0
2012-06-05,12.014,12.345,12.004,12.345,77052,0
2012-06-06,12.462,13.13,12.448,12.896,275745,0
2012-06-07,13.04,13.098,12.757,12.862,124119,0
2012-06-08,12.731,13.224,12.731,13.098,201627,0
2012-06-11,13.04,13.145,12.706,12.829,140271,0
2012-06-12,12.929,12.929,12.585,12.797,126572,0
2012-06-13,12.862,12.862,12.639,12.651,113191,0
2012-06-14,12.633,12.777,12.481,12.66,129076,0
2012-06-15,15.711,15.711,12.6,12.639,121102,0
2012-06-18,12.699,12.802,12.639,12.802,72228,0
2012-06-19,12.802,12.809,12.757,12.777,185870,0
2012-06-20,12.848,12.869,12.723,12.764,141249,0
2012-06-21,12.777,12.785,12.516,12.579,109315,0
2012-06-22,12.69,12.69,12.495,12.54,106525,0
2012-06-25,12.462,12.547,12.089,12.368,194283,0
2012-06-26,12.247,12.527,12.247,12.441,191196,0
2012-06-27,12.594,12.684,12.54,12.579,94599,0
2012-06-28,12.712,12.712,12.554,12.712,58030,0
2012-06-29,12.817,12.967,12.764,12.791,106937,0
2012-07-02,12.876,13.066,12.869,13.034,60089,0
2012-07-03,13.066,13.197,13.047,13.197,45586,0
2012-07-05,13.296,13.296,13.051,13.164,87104,0
2012-07-06,13.257,13.257,13.114,13.236,49602,0
2012-07-09,13.158,13.257,13.158,13.231,67386,0
2012-07-10,13.296,13.296,13.13,13.153,95401,0
2012-07-11,13.197,13.224,13.04,13.158,89245,0
2012-07-12,13.106,13.197,13.084,13.192,69360,0
2012-07-13,13.224,13.264,13.137,13.164,103997,0
2012-07-16,13.218,13.276,13.197,13.264,79656,0
2012-07-17,13.282,13.334,13.185,13.289,74225,0
2012-07-18,13.329,13.368,13.289,13.342,99686,0
2012-07-19,13.44,13.44,13.25,13.329,127666,0
2012-07-20,13.354,13.42,13.282,13.342,104546,0
2012-07-23,13.329,13.368,13.243,13.311,100012,0
2012-07-24,13.453,13.453,13.204,13.204,103173,0
2012-07-25,13.296,13.329,13.211,13.264,82345,0
2012-07-26,13.46,13.46,13.236,13.329,147105,0
2012-07-27,13.303,13.493,13.296,13.46,75548,0
2012-07-30,13.511,13.526,13.368,13.375,93791,0
2012-07-31,13.505,13.511,13.316,13.361,82581,0
2012-08-01,13.511,13.636,13.361,13.361,93691,0
2012-08-02,13.393,13.472,13.231,13.27,109025,0
2012-08-03,13.551,13.65,13.481,13.519,83655,0
2012-08-06,13.671,13.671,13.44,13.539,103873,0
2012-08-07,13.617,13.617,13.393,13.551,105767,0
2012-08-08,13.472,13.545,13.276,13.354,109323,0
2012-08-09,13.432,13.526,13.322,13.432,89716,0
2012-08-10,13.519,13.683,13.401,13.631,93992,0
2012-08-13,13.697,14.446,13.382,13.577,198394,0
2012-08-14,13.705,13.705,13.364,13.43,157075,0
2012-08-15,13.636,13.636,13.368,13.465,112485,0
2012-08-16,13.551,13.763,13.498,13.763,95109,0
2012-08-17,13.973,13.973,13.763,13.945,77957,0
2012-08-20,13.965,13.986,13.854,13.953,85820,0
2012-08-21,13.899,14.025,13.691,13.776,156616,0
2012-08-22,13.832,13.832,13.47,13.526,132829,0
2012-08-23,13.591,13.905,13.577,13.879,118303,0
2012-08-24,13.845,13.953,13.71,13.819,75727,0
2012-08-27,13.884,13.905,13.364,13.632,133413,0
2012-08-28,13.644,13.727,13.532,13.532,119065,0
2012-08-29,13.511,13.566,13.384,13.413,146686,0
2012-08-30,13.464,13.492,13.372,13.384,110424,0
2012-08-31,13.344,13.532,13.344,13.532,93722,0
2012-09-04,13.538,13.538,13.413,13.479,124909,0
2012-09-05,13.526,13.559,13.372,13.532,83421,0
2012-09-06,13.591,13.591,13.384,13.446,123952,0
2012-09-07,13.492,13.551,13.47,13.551,90970,0
2012-09-10,13.538,13.611,13.446,13.519,99892,0
2012-09-11,13.551,13.604,13.505,13.545,77457,0
2012-09-12,13.559,13.636,13.519,13.611,109013,0
2012-09-13,13.626,13.71,13.611,13.705,75010,0
2012-09-14,13.766,13.891,13.685,13.879,128509,0
2012-09-17,13.925,13.925,13.783,13.879,74336,0
2012-09-18,13.819,13.945,13.819,13.905,68268,0
2012-09-19,13.958,14.013,13.872,13.891,117621,0
2012-09-20,13.931,14.005,13.824,13.98,117855,0
2012-09-21,13.98,14.105,13.884,14.025,121546,0
2012-09-24,14.03,14.105,13.872,14.079,140835,0
2012-09-25,14.071,14.105,13.813,13.918,143005,0
2012-09-26,13.98,13.98,13.783,13.838,159172,0
2012-09-27,13.891,14.03,13.819,14.019,90600,0
2012-09-28,13.986,14.112,13.98,14.066,82645,0
2012-10-01,14.105,14.28,14.105,14.28,129752,0
2012-10-02,14.359,14.359,14.192,14.319,61928,0
2012-10-03,14.339,14.411,14.213,14.372,117393,0
2012-10-04,14.612,14.612,14.378,14.566,115303,0
2012-10-05,14.659,14.659,14.327,14.378,118383,0
2012-10-08,14.378,14.378,14.232,14.265,85211,0
2012-10-09,14.246,14.327,14.18,14.258,151872,0
2012-10-10,14.473,14.586,14.013,14.038,117046,0
2012-10-11,14.112,14.678,14.105,14.258,182405,0
2012-10-12,14.339,14.339,14.173,14.186,70543,0
2012-10-15,14.272,14.339,14.173,14.232,138760,0
2012-10-16,14.319,14.319,14.144,14.192,151027,0
2012-10-17,14.272,14.372,14.192,14.258,145114,0
2012-10-18,14.258,14.327,14.151,14.252,99352,0
2012-10-19,14.28,14.287,13.998,14.125,102652,0
2012-10-22,14.173,14.213,14.053,14.186,79437,0
2012-10-23,14.133,14.246,14.079,14.158,104590,0
2012-10-24,14.225,14.28,13.783,13.931,172560,0
2012-10-25,14.059,14.092,13.838,13.845,137362,0
2012-10-26,14.112,14.112,13.626,13.7,106317,0
2012-10-31,13.774,13.783,13.47,13.652,171794,0
2012-11-01,13.806,13.879,13.733,13.879,99732,0
2012-11-02,13.965,13.965,13.636,13.774,96317,0
2012-11-05,13.824,13.852,13.743,13.838,62086,0
2012-11-06,13.891,13.897,13.766,13.879,69264,0
2012-11-07,13.813,13.819,13.559,13.733,103310,0
2012-11-08,13.806,13.819,13.559,13.632,92931,0
2012-11-09,13.479,13.532,13.344,13.446,146147,0
2012-11-12,13.532,13.532,13.037,13.145,140223,0
2012-11-13,13.016,13.145,12.83,12.993,246012,0
2012-11-14,13.072,13.105,12.598,12.752,193114,0
2012-11-15,12.764,12.777,12.211,12.643,326350,0
2012-11-16,12.643,13.119,12.583,12.844,282358,0
2012-11-19,13.129,13.164,12.972,13.057,187706,0
2012-11-20,13.157,13.162,13,13.136,143080,0
2012-11-21,13.191,13.237,13.012,13.136,209800,0
2012-11-23,13.291,13.32,13.136,13.157,134350,0
2012-11-26,13.142,13.191,12.986,13.053,165527,0
2012-11-27,13.136,13.162,13.061,13.151,175324,0
2012-11-28,13.151,13.408,13.102,13.408,191113,0
2012-11-29,13.463,13.652,13.449,13.61,142923,0
2012-11-30,13.686,13.828,13.659,13.828,160189,0
2012-12-03,13.937,13.937,13.659,13.745,100103,0
2012-12-04,13.787,13.841,13.711,13.841,161640,0
2012-12-05,13.903,13.903,13.769,13.841,132578,0
2012-12-06,13.903,13.937,13.666,13.828,144242,0
2012-12-07,13.917,13.943,13.762,13.848,111688,0
2012-12-10,14.189,14.189,13.903,13.93,126402,0
2012-12-11,14.153,14.44,14.067,14.291,181143,0
2012-12-12,14.372,14.451,14.121,14.142,158627,0
2012-12-13,14.291,14.35,14.012,14.167,147900,0
2012-12-14,14.302,14.35,13.937,14.019,104235,0
2012-12-17,14.189,14.201,13.862,14.045,127572,0
2012-12-18,14.147,14.255,14.019,14.093,71784,0
2012-12-19,14.16,14.365,14.03,14.08,173797,0
2012-12-20,14.183,14.189,13.81,13.903,150371,0
2012-12-21,13.903,14.114,13.693,14.025,115189,0
2012-12-24,14.357,14.394,14.127,14.285,47202,0
2012-12-26,14.427,14.427,13.876,13.923,129652,0
2012-12-27,14.183,14.183,13.78,13.889,62871,0
2012-12-28,14.038,14.087,13.862,13.882,48424,0
2012-12-31,13.972,14.093,13.869,14.08,89074,0
2013-01-02,14.316,14.657,14.285,14.657,119276,0
2013-01-03,14.657,15.124,14.589,15.124,195283,0
2013-01-04,15.106,15.138,14.805,14.867,180199,0
2013-01-07,14.771,15.046,14.76,14.834,134894,0
2013-01-08,14.936,15.05,14.671,14.71,136596,0
2013-01-09,14.698,14.867,14.636,14.663,137770,0
2013-01-10,14.663,14.794,14.573,14.624,164815,0
2013-01-11,14.671,14.671,14.556,14.589,70343,0
2013-01-14,14.657,14.724,14.473,14.596,110537,0
2013-01-15,14.556,14.642,14.519,14.589,103261,0
2013-01-16,14.534,14.663,14.493,14.573,160374,0
2013-01-17,14.624,14.624,14.549,14.589,154382,0
2013-01-18,14.569,14.698,14.534,14.596,145017,0
2013-01-22,14.609,14.718,14.609,14.704,184851,0
2013-01-23,14.671,14.853,14.657,14.718,189144,0
2013-01-24,14.765,14.882,14.609,14.663,191338,0
2013-01-25,14.76,14.794,14.663,14.698,124331,0
2013-01-28,14.76,14.76,14.54,14.63,128253,0
2013-01-29,14.671,14.853,14.549,14.853,99484,0
2013-01-30,14.882,15.089,14.834,15.05,152561,0
2013-01-31,15.208,15.382,15.124,15.382,175278,0
2013-02-01,15.682,15.682,15.382,15.471,117227,0
2013-02-04,15.565,15.723,15.288,15.334,117587,0
2013-02-05,15.356,15.56,15.356,15.512,100393,0
2013-02-06,15.56,15.736,15.525,15.633,131265,0
2013-02-07,15.884,15.884,15.708,15.749,112995,0
2013-02-08,15.829,15.87,15.715,15.87,91606,0
2013-02-11,15.884,15.918,15.77,15.866,110811,0
2013-02-12,15.87,15.913,15.715,15.866,167370,0
2013-02-13,15.907,16.035,15.743,15.837,184439,0
2013-02-14,15.823,16.01,15.712,15.783,146988,0
2013-02-15,15.796,15.96,15.727,15.823,95397,0
2013-02-19,15.804,15.954,15.706,15.768,194188,0
2013-02-20,15.796,15.9,15.314,15.417,205717,0
2013-02-21,15.334,15.411,15.126,15.244,150963,0
2013-02-22,15.478,15.478,15.1,15.217,132514,0
2013-02-25,15.259,15.459,15.259,15.417,174968,0
2013-02-26,15.494,15.768,15.402,15.768,130749,0
2013-02-27,15.845,15.982,15.783,15.914,128786,0
2013-02-28,16.155,16.258,15.95,16.017,138929,0
2013-03-01,16.044,16.251,15.87,15.914,144019,0
2013-03-04,16.052,16.052,15.536,15.624,198067,0
2013-03-05,15.829,15.829,15.501,15.659,172832,0
2013-03-06,15.7,15.783,15.321,15.61,157924,0
2013-03-07,15.753,15.753,15.486,15.631,151134,0
2013-03-08,15.788,15.804,15.665,15.753,121688,0
2013-03-11,15.809,15.809,15.528,15.686,142732,0
2013-03-12,15.761,15.892,15.671,15.823,112623,0
2013-03-13,16.085,16.085,15.568,15.686,217165,0
2013-03-14,15.659,15.7,15.459,15.501,161916,0
2013-03-15,15.494,15.568,15.465,15.541,288452,0
2013-03-18,15.528,15.712,15.369,15.444,147221,0
2013-03-19,15.631,15.631,15.238,15.328,175791,0
2013-03-20,15.451,15.465,15.334,15.451,157958,0
2013-03-21,15.547,15.706,15.494,15.583,190042,0
2013-03-22,15.659,15.914,15.645,15.775,129037,0
2013-03-25,15.914,15.982,15.602,15.727,142472,0
2013-03-26,15.837,16.002,15.788,15.99,147287,0
2013-03-27,16.044,16.065,15.858,16.03,113074,0
2013-03-28,15.982,16.23,15.982,16.195,79103,0
2013-04-01,16.346,16.402,16.23,16.285,143838,0
2013-04-02,16.304,16.402,16.135,16.16,156810,0
2013-04-03,16.01,16.071,15.547,15.829,204910,0
2013-04-04,15.87,15.9,15.596,15.775,109721,0
2013-04-05,15.616,16.065,15.494,16.065,151941,0
2013-04-08,16.135,16.279,16.119,16.16,93504,0
2013-04-09,16.285,16.314,16.141,16.222,101997,0
2013-04-10,16.354,16.409,16.141,16.264,160905,0
2013-04-11,16.264,16.314,16.195,16.243,152867,0
2013-04-12,16.251,16.327,16.075,16.135,128924,0
2013-04-15,16.203,16.203,15.659,15.748,100212,0
2013-04-16,15.788,16.106,15.788,16.106,104240,0
2013-04-17,16.126,16.126,15.783,15.968,120003,0
2013-04-18,16.065,16.093,15.95,16.052,104698,0
2013-04-19,16.145,16.251,16.03,16.238,68756,0
2013-04-22,16.169,16.334,16.119,16.195,117182,0
2013-04-23,16.374,16.436,16.024,16.292,178401,0
2013-04-24,16.417,16.417,16.314,16.346,128950,0
2013-04-25,16.21,16.314,16.155,16.279,205301,0
2013-04-26,16.388,16.464,16.23,16.334,102806,0
2013-04-29,16.304,16.562,16.292,16.526,75617,0
2013-04-30,16.61,16.636,16.492,16.587,134512,0
2013-05-01,16.655,16.665,16.492,16.615,84639,0
2013-05-02,16.69,16.802,16.458,16.532,150151,0
2013-05-03,16.768,16.768,16.443,16.498,211381,0
2013-05-06,16.492,16.498,16.396,16.498,94034,0
2013-05-07,16.485,16.532,16.43,16.532,139436,0
2013-05-08,16.506,16.562,16.424,16.492,308805,0
2013-05-09,16.506,16.58,16.464,16.532,219257,0
2013-05-10,16.526,16.698,16.526,16.655,263512,0
2013-05-13,16.732,16.836,16.665,16.748,133744,0
2013-05-14,16.836,16.836,16.629,16.768,150714,0
2013-05-15,16.802,16.811,16.698,16.811,118603,0
2013-05-16,16.836,16.871,16.713,16.822,156274,0
2013-05-17,16.856,17.172,16.856,17.165,83661,0
2013-05-20,17.132,17.206,17.022,17.154,143476,0
2013-05-21,17.188,17.249,17.078,17.202,158056,0
2013-05-22,17.27,17.502,17.153,17.301,202810,0
2013-05-23,17.236,17.361,17.035,17.258,117206,0
2013-05-24,17.236,17.335,17.101,17.335,109906,0
2013-05-28,17.313,17.383,17.11,17.285,130145,0
2013-05-29,17.293,17.301,16.69,16.937,134421,0
2013-05-30,17.019,17.019,16.608,16.782,126704,0
2013-05-31,16.75,16.88,16.425,16.505,153750,0
2013-06-03,16.586,16.601,15.84,16,164903,0
2013-06-04,15.84,16.154,15.788,15.887,208531,0
2013-06-05,15.922,15.952,15.323,15.419,183938,0
2013-06-06,15.463,15.713,15.225,15.713,143715,0
2013-06-07,15.812,16.154,15.706,16.112,145000,0
2013-06-10,16.112,16.112,15.805,15.929,134835,0
2013-06-11,15.881,16.064,15.777,15.867,102695,0
2013-06-12,16.034,16.075,15.861,16.028,112348,0
2013-06-13,16.057,16.273,15.945,16.244,117130,0
2013-06-14,16.299,16.316,16.176,16.251,117756,0
2013-06-17,16.433,16.455,16.126,16.286,113624,0
2013-06-18,16.363,16.378,16.251,16.37,125929,0
2013-06-19,16.439,16.439,16.168,16.286,87114,0
2013-06-20,16.265,16.265,15.693,15.819,106401,0
2013-06-21,15.952,16.1,15.749,15.917,125123,0
2013-06-24,15.435,15.679,15.114,15.575,141155,0
2013-06-25,15.777,15.777,15.475,15.637,99185,0
2013-06-26,15.788,16.196,15.788,16.196,105471,0
2013-06-27,16.217,16.537,16.196,16.537,117974,0
2013-06-28,16.579,16.998,16.37,16.915,151886,0
2013-07-01,17.138,17.165,16.9,17.096,106434,0
2013-07-02,17.101,17.119,16.398,16.509,163995,0
2013-07-03,16.526,16.526,16.37,16.447,44319,0
2013-07-05,16.579,16.67,16.306,16.529,87100,0
2013-07-08,16.753,16.816,16.552,16.629,85366,0
2013-07-09,16.858,16.858,16.65,16.833,72343,0
2013-07-10,16.893,17.035,16.629,16.713,271931,0
2013-07-11,16.9,16.949,16.727,16.782,73541,0
2013-07-12,16.858,16.858,16.727,16.838,73683,0
2013-07-15,16.893,17.068,16.833,17.059,91712,0
2013-07-16,17.096,17.096,16.816,16.887,114562,0
2013-07-17,16.973,17.041,16.769,16.922,77504,0
2013-07-18,16.991,17.059,16.922,16.964,77741,0
2013-07-19,16.875,16.998,16.845,16.949,166318,0
2013-07-22,17.006,17.026,16.838,16.949,84305,0
2013-07-23,17.026,17.076,16.907,17.068,73106,0
2013-07-24,17.048,17.09,16.9,17.068,90098,0
2013-07-25,17.041,17.041,16.893,16.978,49973,0
2013-07-26,16.978,17.041,16.907,16.978,56769,0
2013-07-29,17.019,17.019,16.833,16.866,54662,0
2013-07-30,16.915,17.126,16.845,17.119,69594,0
2013-07-31,17.096,17.214,17.059,17.162,110102,0
2013-08-01,17.231,17.326,17.144,17.313,65915,0
2013-08-02,17.335,17.335,17.202,17.293,44170,0
2013-08-05,17.313,17.354,16.964,17.11,78234,0
2013-08-06,17.162,17.206,17.019,17.101,36541,0
2013-08-07,17.119,17.236,16.93,17.145,84587,0
2013-08-08,17.264,17.27,17.101,17.188,74256,0
2013-08-09,17.25,17.285,17.172,17.25,81442,0
2013-08-12,17.242,17.326,17.196,17.242,57423,0
2013-08-13,17.172,17.214,17.006,17.11,49700,0
2013-08-14,17.119,17.119,16.937,16.978,74555,0
2013-08-15,16.915,16.937,16.686,16.833,97388,0
2013-08-16,16.719,16.93,16.719,16.816,39242,0
2013-08-19,16.748,16.762,16.482,16.608,64123,0
2013-08-20,16.529,16.654,16.28,16.475,76141,0
2013-08-21,16.554,16.681,16.368,16.616,75944,0
2013-08-22,16.509,16.681,16.509,16.652,76884,0
2013-08-23,16.574,16.71,16.574,16.673,35985,0
2013-08-26,16.78,16.85,16.269,16.334,88111,0
2013-08-27,16.291,16.376,16.051,16.093,144227,0
2013-08-28,16.192,16.284,16.177,16.22,62487,0
2013-08-29,16.24,16.32,16.206,16.313,41555,0
2013-08-30,16.425,16.475,16.269,16.32,58753,0
2013-09-03,16.368,16.475,16.269,16.376,57098,0
2013-09-04,16.398,16.398,16.206,16.278,81949,0
2013-09-05,16.291,16.303,16.042,16.156,66636,0
2013-09-06,16.192,16.278,16.071,16.128,53058,0
2013-09-09,16.142,16.24,16.042,16.226,74223,0
2013-09-10,16.346,16.346,16.075,16.213,106601,0
2013-09-11,16.255,16.255,16.051,16.065,79213,0
2013-09-12,16.113,16.136,15.709,15.752,90691,0
2013-09-13,15.774,15.871,15.752,15.828,57969,0
2013-09-16,15.971,16.023,15.851,15.88,40132,0
2013-09-17,15.902,15.902,15.525,15.583,117753,0
2013-09-18,15.682,15.987,15.525,15.92,93459,0
2013-09-19,15.951,16.226,15.951,16.12,72263,0
2013-09-20,16.177,16.177,15.951,16.075,67701,0
2013-09-23,16.075,16.075,15.993,16.029,67881,0
2013-09-24,16.071,16.148,15.92,16.12,77808,0
2013-09-25,16.148,16.177,15.979,16.113,101583,0
2013-09-26,16.136,16.213,15.936,15.979,98035,0
2013-09-27,15.987,16.058,15.837,15.871,76404,0
2013-09-30,15.859,16.029,15.788,16.014,77715,0
2013-10-01,16.014,16.148,16,16.075,240212,0
2013-10-02,16.075,16.075,15.979,16.071,75654,0
2013-10-03,16.101,16.101,15.758,15.828,311677,0
2013-10-04,15.851,15.993,15.845,15.979,85125,0
2013-10-07,15.965,15.971,15.867,15.902,53349,0
2013-10-08,15.957,15.957,15.696,15.709,85911,0
2013-10-09,15.794,15.803,15.624,15.731,79159,0
2013-10-10,15.828,15.871,15.774,15.816,57289,0
2013-10-11,15.808,15.936,15.746,15.936,42801,0
2013-10-14,15.917,16.023,15.816,16.023,29101,0
2013-10-15,16,16.008,15.703,15.794,93373,0
2013-10-16,15.803,15.88,15.781,15.828,82907,0
2013-10-17,15.828,15.945,15.816,15.945,80834,0
2013-10-18,16.042,16.042,15.957,16.042,74787,0
2013-10-21,16,16.156,15.987,16.148,69063,0
2013-10-22,16.291,16.34,16.142,16.248,76145,0
2013-10-23,16.24,16.382,16.22,16.355,139883,0
2013-10-24,16.488,16.488,16.326,16.433,94564,0
2013-10-25,16.505,16.61,16.446,16.596,75342,0
2013-10-28,16.637,16.637,16.24,16.248,101016,0
2013-10-29,16.284,16.361,16.235,16.361,58185,0
2013-10-30,16.433,16.554,16.346,16.554,90110,0
2013-10-31,16.658,16.702,16.255,16.526,88344,0
2013-11-01,16.596,16.616,16.433,16.483,50082,0
2013-11-04,16.554,16.554,16.291,16.496,86098,0
2013-11-05,16.483,16.488,16.346,16.488,42252,0
2013-11-06,16.53,16.53,16.334,16.398,73894,0
2013-11-07,16.469,16.469,16.198,16.213,54726,0
2013-11-08,16.22,16.22,16.051,16.172,71734,0
2013-11-11,16.142,16.172,16.075,16.172,40345,0
2013-11-12,16.172,16.192,16.101,16.172,59691,0
2013-11-13,16.172,16.172,16.034,16.107,55478,0
2013-11-14,16.113,16.355,16.075,16.262,80420,0
2013-11-15,16.368,16.402,16.255,16.303,82576,0
2013-11-18,16.278,16.355,16.163,16.255,52935,0
2013-11-19,16.326,16.326,15.808,15.886,126797,0
2013-11-20,15.998,16.075,15.811,15.883,189453,0
2013-11-21,15.932,16.05,15.907,15.976,155518,0
2013-11-22,16.033,16.12,15.918,16.113,95734,0
2013-11-25,16.136,16.25,16.113,16.136,66017,0
2013-11-26,16.164,16.242,16.07,16.238,146807,0
2013-11-27,16.258,16.408,16.173,16.408,80600,0
2013-11-29,16.517,16.566,16.424,16.566,60041,0
2013-12-02,16.486,16.486,16.238,16.299,43283,0
2013-12-03,16.336,16.336,16.093,16.173,84760,0
2013-12-04,16.193,16.193,15.913,15.998,92391,0
2013-12-05,16.05,16.064,15.697,15.724,88179,0
2013-12-06,15.883,15.925,15.61,15.674,91455,0
2013-12-09,15.732,15.732,15.365,15.443,130633,0
2013-12-10,15.408,15.574,15.358,15.523,127341,0
2013-12-11,15.66,15.666,15.54,15.601,150434,0
2013-12-12,15.532,15.617,15.46,15.523,78108,0
2013-12-13,15.523,15.595,15.401,15.515,101099,0
2013-12-16,15.581,15.624,15.496,15.588,90868,0
2013-12-17,15.674,15.674,15.431,15.588,109430,0
2013-12-18,15.595,15.69,15.487,15.653,142485,0
2013-12-19,15.768,15.841,15.601,15.841,109529,0
2013-12-20,15.913,15.992,15.783,15.985,77279,0
2013-12-23,16.317,16.395,16.193,16.395,116309,0
2013-12-24,16.561,16.625,16.408,16.544,51649,0
2013-12-26,16.653,16.653,16.22,16.238,86115,0
2013-12-27,16.207,16.387,16.156,16.351,68195,0
2013-12-30,16.424,16.467,16.372,16.467,52783,0
2013-12-31,16.61,16.732,16.395,16.683,89238,0
2014-01-02,16.689,16.718,16.36,16.473,74067,0
2014-01-03,16.616,16.616,16.229,16.36,70219,0
2014-01-06,16.494,16.526,16.336,16.424,98472,0
2014-01-07,16.517,16.553,16.173,16.28,202288,0
2014-01-08,16.229,16.229,16.064,16.164,110570,0
2014-01-09,16.22,16.22,16.057,16.136,62677,0
2014-01-10,16.207,16.207,15.95,16.041,85110,0
2014-01-13,16.184,16.229,15.95,16.013,106809,0
2014-01-14,16.084,16.084,15.862,15.913,155703,0
2014-01-15,15.889,15.992,15.825,15.925,131107,0
2014-01-16,15.998,16.084,15.95,16.057,80766,0
2014-01-17,16.106,16.178,16.106,16.178,60750,0
2014-01-21,16.184,16.401,16.173,16.336,117633,0
2014-01-22,16.387,16.459,16.28,16.437,90858,0
2014-01-23,16.467,16.494,16.379,16.467,69792,0
2014-01-24,16.43,16.494,16.242,16.336,44406,0
2014-01-27,16.443,16.467,16.07,16.229,87990,0
2014-01-28,16.299,16.36,16.25,16.351,54221,0
2014-01-29,16.351,16.351,16.07,16.113,79102,0
2014-01-30,16.25,16.28,16.156,16.258,85921,0
2014-01-31,16.193,16.351,16.084,16.336,75467,0
2014-02-03,16.336,16.36,16.064,16.173,72898,0
2014-02-04,16.229,16.258,16.136,16.229,84411,0
2014-02-05,16.238,16.238,16.1,16.184,89519,0
2014-02-06,16.25,16.322,16.199,16.286,67458,0
2014-02-07,16.299,16.395,16.199,16.379,151912,0
2014-02-10,16.437,16.437,16.25,16.395,97144,0
2014-02-11,16.387,16.529,16.351,16.529,74070,0
2014-02-12,16.473,16.596,16.473,16.529,87411,0
2014-02-13,16.467,16.683,16.452,16.566,101818,0
2014-02-14,16.517,16.711,16.517,16.711,332196,0
2014-02-18,16.725,16.725,16.544,16.553,74638,0
2014-02-19,16.592,16.592,16.461,16.476,103956,0
2014-02-20,16.521,16.533,16.439,16.461,100854,0
2014-02-21,16.541,16.541,16.424,16.455,61910,0
2014-02-24,16.418,16.418,16.206,16.227,87572,0
2014-02-25,16.257,16.299,16.089,16.22,192977,0
2014-02-26,16.263,16.402,16.176,16.396,154682,0
2014-02-27,16.446,16.541,16.38,16.439,97580,0
2014-02-28,16.497,16.527,16.33,16.409,122913,0
2014-03-03,16.336,16.527,16.307,16.484,92355,0
2014-03-04,16.548,16.571,16.476,16.571,79247,0
2014-03-05,16.592,16.6,16.497,16.6,42519,0
2014-03-06,16.621,16.621,16.541,16.571,51895,0
2014-03-07,16.615,16.615,16.38,16.409,64292,0
2014-03-10,16.402,16.432,16.293,16.366,93548,0
2014-03-11,16.409,16.418,16.317,16.388,99253,0
2014-03-12,16.336,16.388,16.307,16.366,57704,0
2014-03-13,16.424,16.439,16.097,16.182,111772,0
2014-03-14,16.155,16.293,16.116,16.133,179810,0
2014-03-17,16.176,16.271,16.176,16.241,124102,0
2014-03-18,16.299,16.388,16.299,16.33,73011,0
2014-03-19,16.36,16.36,16.191,16.227,106981,0
2014-03-20,16.197,16.197,16.133,16.197,92486,0
2014-03-21,16.299,16.299,16.17,16.206,80882,0
2014-03-24,16.249,16.271,16.044,16.097,89143,0
2014-03-25,16.161,16.161,16.044,16.155,80266,0
2014-03-26,16.141,16.227,16.035,16.061,116474,0
2014-03-27,16.104,16.176,15.993,16.176,77144,0
2014-03-28,16.206,16.36,16.182,16.36,99984,0
2014-03-31,16.432,16.439,16.38,16.439,78734,0
2014-04-01,16.497,16.578,16.432,16.578,89974,0
2014-04-02,16.6,16.608,16.497,16.608,68383,0
2014-04-03,16.652,16.652,16.512,16.6,105241,0
2014-04-04,16.731,16.747,16.558,16.592,114571,0
2014-04-07,16.629,16.629,16.409,16.497,91594,0
2014-04-08,16.512,16.621,16.484,16.608,67132,0
2014-04-09,16.673,16.688,16.6,16.657,93902,0
2014-04-10,16.657,16.681,16.47,16.521,84642,0
2014-04-11,16.432,16.645,16.432,16.621,83293,0
2014-04-14,16.688,16.738,16.608,16.667,114131,0
2014-04-15,16.667,16.711,16.592,16.657,57707,0
2014-04-16,16.725,16.805,16.667,16.805,83091,0
2014-04-17,16.848,16.862,16.731,16.862,53350,0
2014-04-21,16.812,16.937,16.812,16.899,71673,0
2014-04-22,16.921,17.001,16.921,16.966,86231,0
2014-04-23,16.95,17.009,16.93,16.994,79832,0
2014-04-24,17.047,17.058,16.98,17.031,85893,0
2014-04-25,17.016,17.016,16.899,16.98,71054,0
2014-04-28,17.039,17.067,16.975,17.067,82562,0
2014-04-29,17.058,17.164,17.039,17.164,59906,0
2014-04-30,17.2,17.221,17.156,17.177,64548,0
2014-05-01,17.168,17.286,17.168,17.221,45130,0
2014-05-02,17.271,17.279,17.139,17.193,81257,0
2014-05-05,17.148,17.221,17.121,17.221,139852,0
2014-05-06,17.25,17.259,17.184,17.23,77756,0
2014-05-07,17.271,17.396,17.242,17.396,84112,0
2014-05-08,17.39,17.432,17.259,17.316,152156,0
2014-05-09,17.345,17.345,17.184,17.259,68241,0
2014-05-12,17.307,17.368,17.271,17.359,71809,0
2014-05-13,17.396,17.396,17.286,17.359,94561,0
2014-05-14,17.368,17.39,17.345,17.368,77475,0
2014-05-15,17.418,17.418,17.259,17.271,140274,0
2014-05-16,17.339,17.58,17.322,17.455,218162,0
2014-05-19,17.519,17.556,17.469,17.528,160570,0
2014-05-20,17.564,17.564,17.469,17.519,86813,0
2014-05-21,17.59,17.666,17.524,17.569,93707,0
2014-05-22,17.614,17.711,17.59,17.711,82858,0
2014-05-23,17.747,17.784,17.629,17.702,87416,0
2014-05-27,17.747,17.761,17.569,17.597,88483,0
2014-05-28,17.635,17.761,17.629,17.761,166656,0
2014-05-29,17.851,17.904,17.792,17.904,151054,0
2014-05-30,17.917,17.931,17.851,17.917,131417,0
2014-06-02,17.956,18.014,17.924,17.999,81756,0
2014-06-03,17.992,18.043,17.94,17.976,98936,0
2014-06-04,17.999,18.043,17.91,18.043,89952,0
2014-06-05,18.034,18.081,17.976,18.043,62009,0
2014-06-06,18.05,18.125,18.05,18.109,75180,0
2014-06-09,18.109,18.125,18.081,18.117,90784,0
2014-06-10,18.14,18.178,18.087,18.162,104276,0
2014-06-11,18.185,18.199,18.125,18.168,101046,0
2014-06-12,18.214,18.229,18.109,18.154,116084,0
2014-06-13,18.229,18.251,18.131,18.178,67582,0
2014-06-16,18.199,18.251,18.109,18.206,61110,0
2014-06-17,18.206,18.251,18.19,18.251,73590,0
2014-06-18,18.289,18.318,18.178,18.265,113781,0
2014-06-19,18.273,18.339,18.206,18.339,53901,0
2014-06-20,18.384,18.45,18.339,18.421,109694,0
2014-06-23,18.628,18.628,18.496,18.496,123673,0
2014-06-24,18.582,18.644,18.473,18.54,80170,0
2014-06-25,18.555,18.658,18.525,18.658,47496,0
2014-06-26,18.74,18.791,18.638,18.791,85972,0
2014-06-27,18.786,18.827,18.754,18.827,58679,0
2014-06-30,18.815,18.853,18.748,18.827,80336,0
2014-07-01,18.927,18.947,18.823,18.881,132603,0
2014-07-02,18.881,18.909,18.763,18.791,105086,0
2014-07-03,18.74,18.827,18.546,18.582,81302,0
2014-07-07,18.638,18.638,18.327,18.488,107760,0
2014-07-08,18.546,18.546,18.282,18.421,128219,0
2014-07-09,18.37,18.51,18.294,18.51,145517,0
2014-07-10,18.429,18.429,18.318,18.376,100859,0
2014-07-11,18.414,18.414,18.282,18.384,69345,0
2014-07-14,18.414,18.488,18.37,18.436,66317,0
2014-07-15,18.421,18.45,18.333,18.414,95398,0
2014-07-16,18.444,18.517,18.414,18.457,113303,0
2014-07-17,18.502,18.577,18.421,18.473,102373,0
2014-07-18,18.51,18.582,18.457,18.532,59225,0
2014-07-21,18.517,18.525,18.429,18.525,68643,0
2014-07-22,18.582,18.652,18.546,18.638,65035,0
2014-07-23,18.717,18.853,18.644,18.77,82067,0
2014-07-24,18.823,18.823,18.644,18.711,66047,0
2014-07-25,18.711,18.711,18.562,18.619,60808,0
2014-07-28,18.619,18.619,18.407,18.421,102575,0
2014-07-29,18.457,18.496,18.309,18.327,77778,0
2014-07-30,18.393,18.414,18.034,18.059,129633,0
2014-07-31,17.968,17.968,17.643,17.673,132061,0
2014-08-01,17.694,17.716,17.443,17.553,100624,0
2014-08-04,17.503,17.747,17.413,17.731,176500,0
2014-08-05,17.614,17.694,17.472,17.577,130979,0
2014-08-06,17.532,17.635,17.427,17.577,104430,0
2014-08-07,17.597,17.694,17.54,17.584,101417,0
2014-08-08,17.657,17.68,17.532,17.666,75550,0
2014-08-11,17.976,18.294,17.904,18.258,154806,0
2014-08-12,18.251,18.251,18.103,18.214,71875,0
2014-08-13,18.229,18.327,18.125,18.251,117985,0
2014-08-14,18.302,18.51,18.302,18.496,73221,0
2014-08-15,18.601,18.658,18.502,18.658,101066,0
2014-08-18,18.658,18.696,18.562,18.644,149786,0
2014-08-19,18.619,18.872,18.619,18.853,179870,0
2014-08-20,18.822,18.957,18.785,18.897,121262,0
2014-08-21,18.949,18.994,18.858,18.957,130770,0
2014-08-22,18.964,18.972,18.777,18.814,118742,0
2014-08-25,18.897,18.897,18.723,18.844,93066,0
2014-08-26,18.864,19.085,18.827,19.053,128201,0
2014-08-27,19.085,19.266,19.053,19.266,161184,0
2014-08-28,19.16,19.324,19.16,19.279,73673,0
2014-08-29,19.317,19.362,19.249,19.279,104157,0
2014-09-02,19.272,19.341,19.175,19.204,90960,0
2014-09-03,19.235,19.266,19.106,19.175,61536,0
2014-09-04,19.129,19.167,18.986,19.024,93816,0
2014-09-05,18.972,19.001,18.864,18.949,138881,0
2014-09-08,18.872,18.957,18.814,18.902,88416,0
2014-09-09,18.928,18.972,18.827,18.89,69583,0
2014-09-10,18.882,18.934,18.827,18.934,82054,0
2014-09-11,18.872,18.928,18.768,18.89,110698,0
2014-09-12,18.79,18.79,18.34,18.438,125918,0
2014-09-15,18.408,18.446,18.189,18.289,194917,0
2014-09-16,18.281,18.513,18.212,18.393,158643,0
2014-09-17,18.431,18.476,18.333,18.446,132442,0
2014-09-18,18.46,18.52,18.377,18.52,117195,0
2014-09-19,18.559,18.597,18.491,18.597,103967,0
2014-09-22,18.58,18.58,18.189,18.251,109779,0
2014-09-23,18.227,18.272,17.972,18.099,139305,0
2014-09-24,18.077,18.108,17.769,18.085,146474,0
2014-09-25,18.092,18.099,17.739,17.874,200892,0
2014-09-26,17.897,18.114,17.843,18.085,112985,0
2014-09-29,17.995,18.166,17.926,18.166,105148,0
2014-09-30,18.161,18.34,18.039,18.34,181228,0
2014-10-01,18.377,18.452,18.054,18.138,148327,0
2014-10-02,18.099,18.175,17.769,18.129,265075,0
2014-10-03,18.166,18.235,18.063,18.122,163463,0
2014-10-06,18.166,18.204,17.942,18.017,178027,0
2014-10-07,17.919,18.009,17.821,17.874,116066,0
2014-10-08,17.868,17.888,17.467,17.86,204940,0
2014-10-09,17.799,17.821,17.002,17.116,442322,0
2014-10-10,17.055,17.055,16.114,16.654,533703,0
2014-10-13,16.679,16.83,15.762,15.852,284299,0
2014-10-14,15.867,16.07,14.986,15.62,619382,0
2014-10-15,14.927,16.107,14.794,16.025,725455,0
2014-10-16,15.859,16.919,15.747,16.838,521122,0
2014-10-17,17.25,17.416,16.912,17.266,306002,0
2014-10-20,17.153,17.401,17.078,17.341,225253,0
2014-10-21,17.462,17.769,17.462,17.672,340059,0
2014-10-22,17.723,17.843,17.475,17.499,229792,0
2014-10-23,17.672,17.874,17.672,17.746,162027,0
2014-10-24,17.694,18.017,17.694,17.958,273915,0
2014-10-27,17.86,17.95,17.701,17.86,233936,0
2014-10-28,17.86,17.905,17.799,17.881,117140,0
2014-10-29,17.852,18.001,17.626,17.874,187214,0
2014-10-30,17.835,17.897,17.612,17.71,171999,0
2014-10-31,17.73,17.799,17.612,17.799,179097,0
2014-11-03,17.71,17.815,17.648,17.685,215541,0
2014-11-04,17.581,17.581,17.272,17.491,238361,0
2014-11-05,17.513,17.641,17.325,17.641,236941,0
2014-11-06,17.552,17.664,17.453,17.656,143600,0
2014-11-07,17.566,17.958,17.566,17.958,114608,0
2014-11-10,17.881,17.963,17.672,17.761,177250,0
2014-11-11,17.678,17.874,17.618,17.874,144664,0
2014-11-12,17.71,18.032,17.694,17.897,146069,0
2014-11-13,17.905,18.017,17.792,17.905,128745,0
2014-11-14,17.95,18.281,17.897,18.272,103754,0
2014-11-17,18.265,18.422,18.227,18.393,123748,0
2014-11-18,18.452,18.52,18.371,18.422,121197,0
2014-11-19,18.518,18.792,18.465,18.564,235334,0
2014-11-20,18.557,18.732,18.442,18.717,109637,0
2014-11-21,18.982,19.045,18.616,18.685,106449,0
2014-11-24,18.83,18.83,18.435,18.48,113341,0
2014-11-25,18.573,18.648,18.419,18.648,219192,0
2014-11-26,18.662,18.861,18.573,18.861,153745,0
2014-11-28,18.648,18.648,17.794,17.961,108076,0
2014-12-01,17.611,17.771,17.054,17.124,225831,0
2014-12-02,17.047,17.505,17.03,17.299,165099,0
2014-12-03,17.39,17.741,17.39,17.602,120291,0
2014-12-04,17.496,17.716,17.45,17.496,131238,0
2014-12-05,17.443,17.488,17.282,17.282,123082,0
2014-12-08,17.164,17.164,16.398,16.58,250563,0
2014-12-09,16.16,16.65,16.123,16.58,245120,0
2014-12-10,16.344,16.404,16.094,16.322,338258,0
2014-12-11,16.322,16.689,16.199,16.246,200422,0
2014-12-12,16.07,16.144,15.773,16.047,162502,0
2014-12-15,16.268,16.375,15.596,15.689,182977,0
2014-12-16,15.474,16.107,15.269,15.773,259945,0
2014-12-17,15.734,17.03,15.719,16.939,340644,0
2014-12-18,17.39,17.656,16.939,17.404,329315,0
2014-12-19,17.481,17.711,17.367,17.458,170944,0
2014-12-22,17.496,17.581,17.106,17.481,170179,0
2014-12-23,17.166,17.87,17.166,17.87,207623,0
2014-12-24,17.786,18.083,17.732,18.037,126915,0
2014-12-26,18.108,18.175,17.839,17.946,110269,0
2014-12-29,17.892,18.068,17.779,18.062,190564,0
2014-12-30,18.052,18.062,17.824,17.961,103329,0
2014-12-31,17.93,18.152,17.884,18.006,97447,0
2015-01-02,17.993,18.244,17.87,18.113,116567,0
2015-01-05,18.108,18.108,17,17.282,159738,0
2015-01-06,17.213,17.39,16.732,16.732,160421,0
2015-01-07,17.086,17.231,16.566,16.588,157069,0
2015-01-08,16.68,16.985,16.68,16.933,96763,0
2015-01-09,16.971,16.971,16.672,16.824,81272,0
2015-01-12,16.772,16.772,16.07,16.23,231681,0
2015-01-13,16.284,16.375,15.842,16.075,191783,0
2015-01-14,15.842,16.024,15.474,15.955,274795,0
2015-01-15,16.17,16.199,15.931,15.993,108198,0
2015-01-16,16.032,16.483,16.032,16.483,166194,0
2015-01-20,16.436,16.694,16.291,16.542,121749,0
2015-01-21,16.618,16.811,16.597,16.811,105114,0
2015-01-22,17.03,17.03,16.816,16.971,178559,0
2015-01-23,16.947,17.016,16.802,16.992,84985,0
2015-01-26,17.077,17.116,16.887,17.023,114362,0
2015-01-27,16.962,17.023,16.703,16.824,135044,0
2015-01-28,16.933,16.933,16.305,16.33,148496,0
2015-01-29,16.353,16.467,16,16.398,101306,0
2015-01-30,16.391,16.643,16.176,16.559,148069,0
2015-02-02,16.741,16.741,16.489,16.618,102964,0
2015-02-03,16.816,17.008,16.672,16.977,94379,0
2015-02-04,16.893,17.059,16.802,17.039,194592,0
2015-02-05,17.231,17.313,17.144,17.282,128139,0
2015-02-06,17.367,17.458,17.182,17.299,167167,0
2015-02-09,17.374,17.397,17.086,17.154,72554,0
2015-02-10,17.213,17.222,16.741,16.887,141140,0
2015-02-11,16.756,16.779,16.58,16.597,97408,0
2015-02-12,16.672,16.786,16.643,16.718,136984,0
2015-02-13,16.795,16.916,16.795,16.841,92828,0
2015-02-17,16.848,16.871,16.689,16.726,100550,0
2015-02-18,16.765,16.812,16.726,16.796,88627,0
2015-02-19,16.571,16.905,16.571,16.905,77556,0
2015-02-20,16.957,17.192,16.881,17.097,121067,0
2015-02-23,17.084,17.097,17.006,17.097,135648,0
2015-02-24,17.192,17.262,17.104,17.262,174694,0
2015-02-25,17.447,17.579,17.339,17.533,162054,0
2015-02-26,17.478,17.478,17.243,17.306,96955,0
2015-02-27,17.306,17.401,17.214,17.269,92541,0
2015-03-02,17.175,17.243,16.967,16.997,102268,0
2015-03-03,17.037,17.058,16.928,17.044,137216,0
2015-03-04,17.084,17.084,16.936,17.027,48361,0
2015-03-05,17.006,17.143,16.989,17.129,84470,0
2015-03-06,17.052,17.066,16.874,16.997,87051,0
2015-03-09,16.936,17.02,16.718,16.718,77249,0
2015-03-10,16.61,16.641,16.485,16.578,87307,0
2015-03-11,16.54,16.594,16.246,16.268,128575,0
2015-03-12,16.26,16.331,16.091,16.091,137088,0
2015-03-13,15.99,16.152,15.827,15.895,122770,0
2015-03-16,15.927,15.927,15.687,15.748,161462,0
2015-03-17,15.631,15.781,15.555,15.734,303320,0
2015-03-18,15.67,16.152,15.578,16.052,125482,0
2015-03-19,15.982,15.982,15.827,15.965,80472,0
2015-03-20,16.081,16.22,16.06,16.16,156303,0
2015-03-23,16.253,16.385,16.22,16.385,231359,0
2015-03-24,16.478,16.478,16.099,16.168,118129,0
2015-03-25,16.182,16.229,16.081,16.143,109750,0
2015-03-26,16.26,16.284,16.081,16.138,101623,0
2015-03-27,16.191,16.277,16.113,16.176,130381,0
2015-03-30,16.284,16.368,16.284,16.368,71703,0
2015-03-31,16.306,16.47,16.238,16.253,147251,0
2015-04-01,16.346,16.423,16.26,16.299,119679,0
2015-04-02,16.191,16.322,16.191,16.306,160043,0
2015-04-06,16.299,16.4,16.299,16.377,122515,0
2015-04-07,16.394,16.517,16.368,16.432,95716,0
2015-04-08,16.478,16.501,16.354,16.385,75960,0
2015-04-09,16.416,16.507,16.377,16.485,80281,0
2015-04-10,16.586,16.586,16.416,16.494,73509,0
2015-04-13,16.546,16.578,16.368,16.4,85503,0
2015-04-14,16.416,16.633,16.416,16.578,129994,0
2015-04-15,16.61,16.85,16.594,16.826,176658,0
2015-04-16,16.796,16.889,16.772,16.817,106547,0
2015-04-17,16.787,16.796,16.654,16.664,108073,0
2015-04-20,16.732,16.865,16.693,16.732,88476,0
2015-04-21,16.757,16.78,16.648,16.693,79679,0
2015-04-22,16.693,16.812,16.654,16.711,111353,0
2015-04-23,16.749,16.928,16.749,16.912,127802,0
2015-04-24,16.874,16.989,16.874,16.989,94529,0
2015-04-27,16.981,17.027,16.889,16.928,96207,0
2015-04-28,16.912,16.942,16.817,16.919,70671,0
2015-04-29,16.834,17.129,16.826,17.097,86663,0
2015-04-30,17.037,17.2,17.037,17.129,148307,0
2015-05-01,17.129,17.223,17.058,17.223,102911,0
2015-05-04,17.192,17.205,17.044,17.052,90274,0
2015-05-05,17.058,17.166,16.989,17.104,64739,0
2015-05-06,17.084,17.114,16.741,16.826,193382,0
2015-05-07,16.812,16.812,16.556,16.578,125108,0
2015-05-08,16.633,16.718,16.564,16.648,147918,0
2015-05-11,16.594,16.625,16.423,16.446,111681,0
2015-05-12,16.377,16.61,16.368,16.61,80107,0
2015-05-13,16.703,16.912,16.672,16.857,215626,0
2015-05-14,16.951,17.006,16.919,16.936,90144,0
2015-05-15,16.957,16.967,16.85,16.936,173427,0
2015-05-18,16.905,17.027,16.881,17.027,114406,0
2015-05-19,16.975,16.981,16.896,16.975,94529,0
2015-05-20,17.023,17.05,16.922,16.962,155471,0
2015-05-21,17.05,17.058,16.931,16.962,146089,0
2015-05-22,16.985,17.002,16.899,16.938,71775,0
2015-05-26,16.875,16.931,16.67,16.781,145835,0
2015-05-27,16.805,16.899,16.741,16.859,239040,0
2015-05-28,16.819,16.851,16.687,16.757,77730,0
2015-05-29,16.819,16.836,16.726,16.772,127194,0
2015-06-01,16.781,16.781,16.693,16.718,120583,0
2015-06-02,16.693,16.711,16.591,16.687,67578,0
2015-06-03,16.653,16.653,16.458,16.472,61886,0
2015-06-04,16.426,16.426,16.175,16.213,84582,0
2015-06-05,16.166,16.238,16.024,16.189,118698,0
2015-06-08,16.117,16.205,16.008,16.095,62137,0
2015-06-09,16.126,16.175,15.929,16.056,73847,0
2015-06-10,16.064,16.117,15.937,15.968,71203,0
2015-06-11,15.946,16.038,15.771,15.888,86047,0
2015-06-12,15.819,15.827,15.518,15.684,156866,0
2015-06-15,15.661,15.834,15.606,15.804,140888,0
2015-06-16,15.78,15.834,15.741,15.804,90799,0
2015-06-17,15.834,15.937,15.771,15.882,83316,0
2015-06-18,15.794,15.914,15.701,15.708,255654,0
2015-06-19,15.629,15.692,15.518,15.684,127446,0
2015-06-22,15.764,15.794,15.503,15.527,224457,0
2015-06-23,15.559,15.669,15.478,15.55,134714,0
2015-06-24,15.518,15.566,15.487,15.55,107156,0
2015-06-25,15.511,15.566,15.322,15.345,133662,0
2015-06-26,15.297,15.4,15.101,15.101,127700,0
2015-06-29,14.999,15.007,14.698,14.769,190727,0
2015-06-30,14.882,14.967,14.572,14.763,227533,0
2015-07-01,14.801,14.801,14.557,14.565,175000,0
2015-07-02,14.55,14.746,13.848,14.683,472628,0
2015-07-06,14.502,14.589,14.471,14.51,206579,0
2015-07-07,14.572,14.951,14.335,14.887,244367,0
2015-07-08,14.763,14.825,14.485,14.51,112736,0
2015-07-09,14.769,14.833,14.565,14.683,201757,0
2015-07-10,14.857,14.96,14.763,14.936,229530,0
2015-07-13,15.03,15.07,14.896,15.061,109185,0
2015-07-14,14.99,15.259,14.983,15.149,175719,0
2015-07-15,15.141,15.18,14.809,14.833,153553,0
2015-07-16,14.801,14.809,14.643,14.643,257811,0
2015-07-17,14.651,14.675,14.392,14.423,264024,0
2015-07-20,14.352,14.383,13.965,14.028,189203,0
2015-07-21,14.092,14.272,13.886,13.982,211649,0
2015-07-22,13.902,13.902,13.493,13.578,306506,0
2015-07-23,13.507,13.691,13.406,13.414,355201,0
2015-07-24,13.389,13.618,13.311,13.578,390202,0
2015-07-27,13.303,13.832,13.303,13.822,317537,0
2015-07-28,13.738,14.202,13.681,14.179,303587,0
2015-07-29,14.171,14.51,14.053,14.51,251089,0
2015-07-30,14.392,14.408,14.154,14.25,324892,0
2015-07-31,14.193,14.265,14.053,14.186,377773,0
2015-08-03,14.053,14.067,13.822,13.965,245218,0
2015-08-04,13.871,14.004,13.77,13.871,147862,0
2015-08-05,13.895,14.014,13.239,13.272,213931,0
2015-08-06,13.107,13.107,12.578,12.997,332118,0
2015-08-07,12.917,13.003,12.758,12.798,212282,0
2015-08-10,12.823,13.199,12.79,13.154,255146,0
2015-08-11,13.049,13.232,12.939,13.217,188758,0
2015-08-12,13.208,13.738,13.16,13.705,432175,0
2015-08-13,13.699,13.711,13.525,13.627,172972,0
2015-08-14,13.578,14.028,13.578,14.004,241577,0
2015-08-17,13.934,13.957,13.77,13.918,220272,0
2015-08-18,13.879,14.014,13.832,14.014,237393,0
2015-08-19,13.992,14.04,13.477,13.646,428768,0
2015-08-20,13.614,13.637,13.316,13.413,244532,0
2015-08-21,13.349,13.404,13.001,13.097,293289,0
2015-08-24,12.389,12.945,11.688,12.614,322236,0
2015-08-25,12.921,12.962,12.558,12.605,384602,0
2015-08-26,12.719,12.857,12.501,12.839,235225,0
2015-08-27,12.969,13.436,12.896,13.194,255325,0
2015-08-28,13.194,13.606,12.985,13.372,380753,0
2015-08-31,13.251,13.614,13.107,13.453,333858,0
2015-09-01,13.155,13.404,13.122,13.395,250736,0
2015-09-02,13.501,13.622,13.308,13.508,175180,0
2015-09-03,13.486,13.879,13.486,13.75,175923,0
2015-09-04,13.548,13.848,13.548,13.8,110542,0
2015-09-08,13.904,14.186,13.822,14.081,124312,0
2015-09-09,14.114,14.283,13.574,13.709,134982,0
2015-09-10,13.654,13.704,13.461,13.526,154946,0
2015-09-11,13.389,13.477,13.243,13.268,220462,0
2015-09-14,13.219,13.219,12.985,13.042,223935,0
2015-09-15,13.026,13.122,12.953,13.083,153097,0
2015-09-16,13.147,13.486,13.147,13.477,217733,0
2015-09-17,13.428,13.589,13.211,13.445,353911,0
2015-09-18,13.355,13.566,13.211,13.526,215252,0
2015-09-21,13.526,13.614,13.363,13.589,311527,0
2015-09-22,13.395,13.461,13.259,13.308,213764,0
2015-09-23,13.363,13.389,12.994,13.083,286962,0
2015-09-24,12.976,13.122,12.711,13.026,333130,0
2015-09-25,13.147,13.219,12.799,13.026,242671,0
2015-09-28,12.88,12.88,12.106,12.22,318985,0
2015-09-29,12.147,12.227,11.655,11.702,391920,0
2015-09-30,11.808,12.331,11.575,11.622,875649,0
2015-10-01,11.776,12.18,11.728,11.833,652208,0
2015-10-02,11.639,12.542,11.501,12.405,398124,0
2015-10-05,12.501,13.107,12.501,12.945,187675,0
2015-10-06,13.042,13.599,12.976,13.355,265870,0
2015-10-07,13.453,13.695,13.178,13.436,466109,0
2015-10-08,13.501,13.736,13.372,13.589,202351,0
2015-10-09,13.704,14.146,13.646,13.985,266491,0
2015-10-12,14.018,14.018,13.421,13.508,405397,0
2015-10-13,13.381,13.75,13.291,13.477,323559,0
2015-10-14,13.381,13.704,13.243,13.589,220710,0
2015-10-15,13.501,13.718,13.227,13.622,225175,0
2015-10-16,13.646,13.872,13.404,13.848,182625,0
2015-10-19,13.709,13.728,13.436,13.566,170960,0
2015-10-20,13.533,13.663,13.349,13.428,180384,0
2015-10-21,13.468,13.494,13.194,13.211,129400,0
2015-10-22,13.3,13.517,13.026,13.147,237087,0
2015-10-23,13.219,13.251,12.969,13.066,129275,0
2015-10-26,13.01,13.016,12.639,12.671,202722,0
2015-10-27,12.494,12.632,12.147,12.22,190687,0
2015-10-28,12.316,12.791,12.187,12.695,179274,0
2015-10-29,12.775,13.016,12.679,13.001,143790,0
2015-10-30,13.001,13.494,12.889,13.445,257557,0
2015-11-02,13.363,13.695,13.349,13.558,204122,0
2015-11-03,13.541,13.919,13.501,13.8,146024,0
2015-11-04,13.848,13.848,13.235,13.477,249562,0
2015-11-05,13.349,13.526,13.097,13.178,120715,0
2015-11-06,13.074,13.227,12.839,13.083,166866,0
2015-11-09,12.945,13.147,12.784,12.936,147904,0
2015-11-10,12.799,12.962,12.664,12.848,201855,0
2015-11-11,12.816,12.857,12.478,12.574,135603,0
2015-11-12,12.372,12.478,12.267,12.325,199620,0
2015-11-13,12.253,12.848,12.154,12.605,234853,0
2015-11-16,12.542,13.194,12.542,13.122,162897,0
2015-11-17,13.155,13.268,12.533,12.664,242794,0
2015-11-18,12.865,13.188,12.452,13.081,272369,0
2015-11-19,12.948,13.022,12.757,12.948,157229,0
2015-11-20,12.898,12.99,12.626,12.659,161221,0
2015-11-23,12.617,12.774,12.335,12.402,217580,0
2015-11-24,12.41,12.626,12.228,12.353,312596,0
2015-11-25,12.18,12.436,12.163,12.377,166422,0
2015-11-27,12.254,12.368,12.187,12.311,59626,0
2015-11-30,12.353,12.46,12.154,12.163,265717,0
2015-12-01,12.104,12.22,11.946,11.965,359882,0
2015-12-02,11.881,11.898,11.402,11.434,329899,0
2015-12-03,11.344,11.467,11.038,11.062,327046,0
2015-12-04,10.955,10.955,10.508,10.558,400208,0
2015-12-07,10.326,10.326,9.1196,9.3928,541350,0
2015-12-08,8.7727,9.731,8.7311,9.186,522584,0
2015-12-09,9.3101,9.831,9.3101,9.582,512567,0
2015-12-10,9.534,9.989,9.4589,9.872,704989,0
2015-12-11,9.55,9.684,9.1699,9.2353,509180,0
2015-12-14,9.1196,9.1452,8.7891,9.0209,576094,0
2015-12-15,9.1367,9.2022,8.7564,8.979,510873,0
2015-12-16,8.9038,9.1282,8.7636,8.9131,527201,0
2015-12-17,8.9223,9.0949,8.7636,8.7809,475799,0
2015-12-18,8.7057,8.864,8.5823,8.6578,461890,0
2015-12-21,8.6162,8.8881,8.5983,8.8305,498295,0
2015-12-22,8.864,10.005,8.864,9.632,531412,0
2015-12-23,10.138,10.838,10.013,10.749,558768,0
2015-12-24,10.782,10.98,10.484,10.856,297970,0
2015-12-28,10.667,10.733,10.029,10.279,410175,0
2015-12-29,10.442,10.505,9.864,9.964,624842,0
2015-12-30,9.881,10.285,9.757,9.848,685702,0
2015-12-31,9.772,10.756,9.748,10.476,723605,0
2016-01-04,10.178,10.708,10.178,10.64,363745,0
2016-01-05,10.692,10.692,10.367,10.526,290710,0
2016-01-06,10.301,10.46,9.725,9.864,198021,0
2016-01-07,9.657,9.855,9.385,9.385,340439,0
2016-01-08,9.4249,9.632,9.2193,9.3675,297128,0
2016-01-11,9.4006,9.4414,8.6488,8.7636,224680,0
2016-01-12,8.8881,9.1196,8.111,8.4006,250087,0
2016-01-13,8.4836,8.5903,7.7152,7.7555,226960,0
2016-01-14,7.7721,8.078,7.3919,8.0615,305999,0
2016-01-15,7.706,7.9457,7.491,7.6068,280922,0
2016-01-19,7.7225,7.7225,6.7386,6.8791,354854,0
2016-01-20,6.5815,6.5815,5.7546,6.1267,566337,0
2016-01-21,6.0524,6.4409,6.0524,6.2673,672483,0
2016-01-22,6.598,7.3422,6.5567,7.2678,582546,0
2016-01-25,7.1023,7.6812,6.9867,7.0528,209957,0
2016-01-26,7.1934,7.7803,7.128,7.7803,417437,0
2016-01-27,7.706,7.9127,7.4355,7.5572,297380,0
2016-01-28,8.1193,8.21,7.863,8.2022,301375,0
2016-01-29,8.3014,8.6396,8.2782,8.5409,152131,0
2016-02-01,8.4509,8.4509,8.1027,8.3014,134525,0
2016-02-02,7.8713,8.0863,7.5903,8.012,374023,0
2016-02-03,8.169,8.2264,7.7225,8.1442,306110,0
2016-02-04,8.1772,8.7057,7.9955,8.4252,386291,0
2016-02-05,8.4252,8.442,7.7886,7.9457,157795,0
2016-02-08,7.7225,7.7307,6.6641,6.7551,403265,0
2016-02-09,6.4491,6.5815,6.0109,6.1185,377495,0
2016-02-10,6.1763,6.259,5.9118,5.9945,430528,0
2016-02-11,5.8208,6.0689,5.548,5.7299,269585,0
2016-02-12,5.8705,6.135,5.7216,6.0275,383321,0
2016-02-16,6.3004,6.6394,6.2426,6.5731,257814,0
2016-02-17,6.9178,7.4433,6.8489,7.4002,351684,0
2016-02-18,7.5725,7.6759,7.3314,7.5812,315995,0
2016-02-19,7.5294,7.5553,7.2572,7.5294,133768,0
2016-02-22,7.7879,8.2704,7.769,8.2532,197682,0
2016-02-23,8.2359,8.3651,7.9774,8.012,169123,0
2016-02-24,7.831,8.3048,7.6329,8.1929,169599,0
2016-02-25,8.1325,8.2013,8.029,8.1239,167185,0
2016-02-26,8.3565,8.6587,8.337,8.434,140216,0
2016-02-29,8.555,8.7871,8.4517,8.5287,100113,0
2016-03-01,8.7012,8.9419,8.5718,8.6668,156695,0
2016-03-02,8.555,9.2605,8.5373,9.1832,180471,0
2016-03-03,9.2098,9.835,9.1756,9.52,307314,0
2016-03-04,9.709,9.855,9.3646,9.4511,243552,0
2016-03-07,9.3471,9.804,9.3471,9.804,137158,0
2016-03-08,9.709,9.709,9.2702,9.3558,171649,0
2016-03-09,9.511,9.563,9.3208,9.4336,124171,0
2016-03-10,9.4511,9.4511,9.2183,9.2269,80135,0
2016-03-11,9.3393,9.502,9.3296,9.3646,144078,0
2016-03-14,9.3296,9.3296,9.1139,9.2353,153432,0
2016-03-15,9.1661,9.2098,8.8379,9.1974,164566,0
2016-03-16,9.2098,9.699,9.2098,9.692,105945,0
2016-03-17,9.941,10.21,9.811,10.071,189621,0
2016-03-18,10.132,10.21,9.777,9.968,133946,0
2016-03-21,10.019,10.019,9.579,9.811,118431,0
2016-03-22,9.675,9.89,9.588,9.804,142119,0
2016-03-23,9.719,9.811,9.4677,9.4852,183768,0
2016-03-24,9.2702,9.3821,9.0068,9.2605,172035,0
2016-03-28,9.3393,9.3393,8.9511,8.9948,143103,0
2016-03-29,8.8565,9.1414,8.7701,9.0977,117915,0
2016-03-30,9.2605,9.489,9.2537,9.3471,115626,0
2016-03-31,9.3471,9.719,9.3471,9.709,108830,0
2016-04-01,9.528,9.528,9.244,9.3558,111163,0
2016-04-04,9.278,9.3296,8.9603,8.9948,94777,0
2016-04-05,8.8648,8.9734,8.7963,8.8481,122608,0
2016-04-06,8.9511,9.0835,8.8992,8.9761,243156,0
2016-04-07,8.9251,9.1224,8.9251,9.0541,95519,0
2016-04-08,9.2605,9.579,9.2527,9.4852,126770,0
2016-04-11,9.614,9.847,9.3899,9.4074,181210,0
2016-04-12,9.4677,9.855,9.4239,9.777,140961,0
2016-04-13,9.83,9.959,9.743,9.916,139654,0
2016-04-14,10.019,10.019,9.727,9.787,92775,0
2016-04-15,9.641,9.734,9.536,9.545,108671,0
2016-04-18,9.2353,9.83,9.1926,9.769,115169,0
2016-04-19,9.855,10.328,9.855,10.303,146646,0
2016-04-20,10.147,10.604,10.147,10.372,189055,0
2016-04-21,10.45,10.588,10.355,10.363,169765,0
2016-04-22,10.459,10.648,10.398,10.596,112315,0
2016-04-25,10.604,10.638,10.314,10.338,103808,0
2016-04-26,10.554,10.554,10.372,10.554,222925,0
2016-04-27,10.631,10.914,10.631,10.873,149164,0
2016-04-28,10.778,10.941,10.657,10.682,96996,0
2016-04-29,10.794,10.898,10.639,10.82,96760,0
2016-05-02,10.88,10.88,10.441,10.666,91888,0
2016-05-03,10.554,10.554,10.13,10.235,130510,0
2016-05-04,10.329,10.424,10.123,10.303,169732,0
2016-05-05,10.545,10.768,10.441,10.493,193459,0
2016-05-06,10.459,10.628,10.382,10.51,109309,0
2016-05-09,10.476,10.476,10.037,10.321,118917,0
2016-05-10,10.424,10.597,10.356,10.424,167151,0
2016-05-11,10.406,10.614,10.147,10.554,158178,0
2016-05-12,10.786,10.786,10.614,10.708,90189,0
2016-05-13,10.7,10.82,10.554,10.638,77774,0
2016-05-16,10.873,10.985,10.794,10.957,151478,0
2016-05-17,10.864,11.16,10.846,11.061,169527,0
2016-05-18,11.053,11.096,10.744,10.752,186864,0
2016-05-19,10.735,10.92,10.602,10.823,202510,0
2016-05-20,10.929,11.123,10.81,11.106,87091,0
2016-05-23,11.035,11.211,10.999,11.202,96479,0
2016-05-24,11.309,11.309,11.035,11.106,86976,0
2016-05-25,11.256,11.371,11.118,11.238,110390,0
2016-05-26,11.336,11.38,11.035,11.079,172965,0
2016-05-27,11.16,11.291,10.999,11.238,277085,0
2016-05-31,11.291,11.442,10.999,11.044,148654,0
2016-06-01,10.964,11.477,10.929,11.415,152135,0
2016-06-02,11.326,11.512,11.266,11.467,94775,0
2016-06-03,11.353,11.521,11.348,11.486,135872,0
2016-06-06,11.582,11.706,11.502,11.636,128935,0
2016-06-07,11.697,11.813,11.661,11.741,131707,0
2016-06-08,11.831,11.909,11.661,11.725,148579,0
2016-06-09,11.502,11.686,11.495,11.671,93560,0
2016-06-10,11.467,11.538,11.115,11.256,114751,0
2016-06-13,11.079,11.301,11.079,11.176,160356,0
2016-06-14,11.115,11.202,10.833,11.035,104493,0
2016-06-15,10.955,11.195,10.894,11.106,85591,0
2016-06-16,10.964,11.088,10.779,11.044,88769,0
2016-06-17,11.123,11.15,10.983,10.983,99968,0
2016-06-20,11.221,11.273,11.088,11.115,92074,0
2016-06-21,11.123,11.362,11.055,11.344,113153,0
2016-06-22,11.415,11.442,11.23,11.309,118662,0
2016-06-23,11.467,11.538,11.331,11.538,134320,0
2016-06-24,11.088,11.406,10.964,11.202,143343,0
2016-06-27,11.07,11.106,10.55,10.788,90376,0
2016-06-28,11.088,11.344,11.03,11.326,138774,0
2016-06-29,11.415,11.661,11.362,11.591,131596,0
2016-06-30,11.566,11.611,11.326,11.556,134789,0
2016-07-01,11.566,11.661,11.46,11.467,110571,0
2016-07-05,11.221,11.362,11.035,11.211,104099,0
2016-07-06,11.16,11.202,11.009,11.202,46964,0
2016-07-07,11.344,11.45,11.132,11.211,46129,0
2016-07-08,11.397,11.53,11.202,11.53,99690,0
2016-07-11,11.681,11.689,11.432,11.467,118925,0
2016-07-12,11.611,12.024,11.611,11.76,191972,0
2016-07-13,11.741,11.751,11.309,11.432,211346,0
2016-07-14,11.486,11.591,11.467,11.467,81927,0
2016-07-15,11.512,11.53,11.266,11.415,71288,0
2016-07-18,11.371,11.486,11.344,11.467,81428,0
2016-07-19,11.467,11.502,11.353,11.372,49716,0
2016-07-20,11.326,11.636,11.326,11.575,110375,0
2016-07-21,11.618,11.76,11.45,11.467,125715,0
2016-07-22,11.53,11.873,11.477,11.777,123434,0
2016-07-25,11.689,11.697,11.38,11.415,123492,0
2016-07-26,11.301,11.497,11.301,11.362,107405,0
2016-07-27,11.38,11.566,11.309,11.362,107009,0
2016-07-28,11.291,11.38,11.266,11.282,65647,0
2016-07-29,11.273,11.45,11.211,11.406,64501,0
2016-08-01,11.388,11.388,11.07,11.16,91511,0
2016-08-02,11.176,11.273,10.796,11.07,136857,0
2016-08-03,11.088,11.415,11.088,11.266,150627,0
2016-08-04,11.266,11.397,11.186,11.397,98207,0
2016-08-05,11.423,11.465,11.282,11.45,82107,0
2016-08-08,11.495,11.582,11.467,11.502,96008,0
2016-08-09,11.538,11.706,11.282,11.406,243561,0
2016-08-10,11.432,11.448,11.176,11.246,180103,0
2016-08-11,11.273,11.388,11.256,11.35,117714,0
2016-08-12,11.432,11.716,11.415,11.575,172437,0
2016-08-15,11.751,11.751,11.575,11.591,216373,0
2016-08-16,11.661,11.796,11.618,11.777,164411,0
2016-08-17,11.932,11.932,11.704,11.822,113068,0
2016-08-18,11.932,12.085,11.856,12.066,104999,0
2016-08-19,12.076,12.085,11.85,11.922,126483,0
2016-08-22,11.877,11.877,11.714,11.814,153144,0
2016-08-23,11.877,11.958,11.814,11.932,109257,0
2016-08-24,11.922,11.922,11.66,11.688,192572,0
2016-08-25,11.688,11.75,11.606,11.632,113540,0
2016-08-26,11.696,12.058,11.686,11.932,371812,0
2016-08-29,11.877,11.896,11.724,11.814,171922,0
2016-08-30,11.895,11.895,11.696,11.804,157972,0
2016-08-31,11.74,11.768,11.66,11.76,149481,0
2016-09-01,11.632,11.786,11.632,11.76,122328,0
2016-09-02,11.814,12.013,11.804,11.968,101150,0
2016-09-06,12.03,12.103,11.904,11.968,106263,0
2016-09-07,11.985,12.193,11.94,12.184,97922,0
2016-09-08,12.212,12.348,12.203,12.257,97079,0
2016-09-09,12.021,12.203,11.949,11.949,159307,0
2016-09-12,11.858,12.112,11.814,12.04,76138,0
2016-09-13,11.985,11.994,11.596,11.623,55174,0
2016-09-14,11.56,11.877,11.56,11.623,52415,0
2016-09-15,11.623,11.913,11.515,11.732,96672,0
2016-09-16,11.596,11.904,11.596,11.868,114998,0
2016-09-19,11.895,12.03,11.84,11.949,74481,0
2016-09-20,11.932,11.977,11.688,11.688,61087,0
2016-09-21,11.814,12.004,11.711,12.004,86923,0
2016-09-22,12.094,12.176,11.958,12.121,105685,0
2016-09-23,12.167,12.167,12.066,12.112,68432,0
2016-09-26,12.167,12.167,11.877,11.985,171125,0
2016-09-27,11.94,11.94,11.724,11.877,80544,0
2016-09-28,12.004,12.221,11.724,12.14,101404,0
2016-09-29,12.203,12.212,11.904,12.021,138075,0
2016-09-30,12.103,12.112,11.922,12.04,142056,0
2016-10-03,12.013,12.04,11.904,11.985,111118,0
2016-10-04,11.932,12.066,11.75,11.777,135718,0
2016-10-05,11.877,11.949,11.832,11.949,92913,0
2016-10-06,12.021,12.021,11.76,11.904,161006,0
2016-10-07,11.968,11.968,11.84,11.877,91669,0
2016-10-10,11.922,12.021,11.922,11.994,88598,0
2016-10-11,11.958,11.958,11.74,11.832,120818,0
2016-10-12,11.832,11.877,11.704,11.804,59176,0
2016-10-13,11.66,11.777,11.578,11.678,84732,0
2016-10-14,11.688,11.719,11.57,11.652,103261,0
2016-10-17,11.668,11.714,11.406,11.497,151000,0
2016-10-18,11.541,11.642,11.479,11.642,78833,0
2016-10-19,11.652,11.75,11.614,11.66,165426,0
2016-10-20,11.614,11.678,11.533,11.66,49190,0
2016-10-21,11.678,11.777,11.643,11.74,127396,0
2016-10-24,11.886,12.076,11.814,12.013,339674,0
2016-10-25,12.04,12.04,11.816,12.013,162165,0
2016-10-26,11.886,12.103,11.768,12.058,150890,0
2016-10-27,12.04,12.229,12.021,12.066,203860,0
2016-10-28,11.985,12.14,11.877,12.049,207173,0
2016-10-31,11.932,11.932,11.524,11.533,199291,0
2016-11-01,11.587,11.618,11.406,11.515,119922,0
2016-11-02,11.343,11.515,11.235,11.433,112891,0
2016-11-03,11.37,11.461,11.334,11.379,57961,0
2016-11-04,11.242,11.37,11.17,11.189,115598,0
2016-11-07,11.361,11.387,11.161,11.206,88483,0
2016-11-08,11.125,11.379,11.098,11.234,140362,0
2016-11-09,11.134,11.596,11.089,11.461,244062,0
2016-11-10,11.578,11.814,11.505,11.724,167241,0
2016-11-11,11.724,12.013,11.581,11.932,428842,0
2016-11-14,11.881,12.013,11.858,11.994,353101,0
2016-11-15,12.03,12.249,11.958,12.085,160011,0
2016-11-16,12.049,12.174,11.872,11.899,84808,0
2016-11-17,11.928,12.039,11.751,11.798,95235,0
2016-11-18,11.825,11.881,11.674,11.844,99290,0
2016-11-21,11.965,12.049,11.778,11.928,239596,0
2016-11-22,12.019,12.103,11.854,11.945,197541,0
2016-11-23,11.778,11.974,11.77,11.853,147542,0
2016-11-25,11.928,12.141,11.835,12.115,192389,0
2016-11-28,12.169,12.169,11.788,11.816,170316,0
2016-11-29,11.677,11.788,11.556,11.677,140085,0
2016-11-30,11.908,12.145,11.872,11.918,206744,0
2016-12-01,12.029,12.029,11.687,11.77,265752,0
2016-12-02,11.741,11.937,11.696,11.899,131314,0
2016-12-05,11.862,11.933,11.835,11.881,118250,0
2016-12-06,11.825,11.965,11.741,11.928,129036,0
2016-12-07,11.945,11.965,11.798,11.816,151039,0
2016-12-08,11.835,11.872,11.733,11.798,178542,0
2016-12-09,11.798,11.928,11.798,11.881,103935,0
2016-12-12,12.039,12.141,11.891,11.937,152843,0
2016-12-13,11.937,12.335,11.891,12.261,336095,0
2016-12-14,12.233,12.289,12.029,12.103,256913,0
2016-12-15,11.992,12.014,11.751,11.965,197281,0
2016-12-16,11.928,11.974,11.854,11.899,126334,0
2016-12-19,11.928,12.122,11.844,12.085,286809,0
2016-12-20,12.103,12.196,12.039,12.122,223756,0
2016-12-21,12.131,12.196,12.131,12.159,155650,0
2016-12-22,12.169,12.364,12.169,12.261,318112,0
2016-12-23,12.233,12.364,12.206,12.335,146638,0
2016-12-27,12.372,12.493,12.289,12.345,221989,0
2016-12-28,12.28,12.364,12.169,12.169,132208,0
2016-12-29,12.233,12.233,12.029,12.141,171804,0
2016-12-30,12.178,12.196,12.057,12.159,202091,0
2017-01-03,12.261,12.366,12.206,12.327,77621,0
2017-01-04,12.372,12.586,12.327,12.511,227870,0
2017-01-05,12.345,12.623,12.345,12.456,141983,0
2017-01-06,12.54,12.642,12.53,12.633,173342,0
2017-01-09,12.623,12.623,12.507,12.54,60825,0
2017-01-10,12.446,12.47,12.28,12.28,336836,0
2017-01-11,12.289,12.446,12.289,12.429,55640,0
2017-01-12,12.456,12.484,12.298,12.409,141575,0
2017-01-13,12.382,12.462,12.307,12.401,165644,0
2017-01-17,12.401,12.521,12.382,12.437,157635,0
2017-01-18,12.382,12.456,12.335,12.401,183152,0
2017-01-19,12.382,12.474,12.28,12.372,159902,0
2017-01-20,12.401,12.474,12.364,12.456,126152,0
2017-01-23,12.456,12.456,12.345,12.401,167786,0
2017-01-24,12.419,12.717,12.419,12.623,127606,0
2017-01-25,12.79,12.995,12.714,12.957,204701,0
2017-01-26,13.059,13.253,13.012,13.17,234811,0
2017-01-27,13.124,13.124,12.882,13.077,255341,0
2017-01-30,12.938,12.938,12.66,12.717,100992,0
2017-01-31,12.66,12.744,12.572,12.734,91068,0
2017-02-01,12.911,13.059,12.827,13.002,135989,0
2017-02-02,12.985,13.04,12.818,13.002,169115,0
2017-02-03,13.04,13.179,13.04,13.152,98618,0
2017-02-06,13.152,13.179,13.077,13.124,163991,0
2017-02-07,13.142,13.142,12.892,12.995,190387,0
2017-02-08,12.855,12.948,12.67,12.892,151408,0
2017-02-09,12.948,13.077,12.948,13.032,78950,0
2017-02-10,13.133,13.142,13.012,13.04,120650,0
2017-02-13,13.049,13.049,12.966,13.032,105852,0
2017-02-14,13.032,13.114,12.929,13.106,169088,0
2017-02-15,13.2,13.2,13.106,13.134,175418,0
2017-02-16,13.134,13.248,12.954,13.038,153730,0
2017-02-17,12.916,13.038,12.896,12.925,96789,0
2017-02-21,13.058,13.172,13.02,13.068,214169,0
2017-02-22,13.001,13.02,12.925,12.963,176771,0
2017-02-23,13.076,13.076,12.85,12.916,170460,0
2017-02-24,12.859,13.01,12.792,13.01,266759,0
2017-02-27,12.992,13.02,12.906,12.934,95372,0
2017-02-28,12.972,13.025,12.925,12.963,101159,0
2017-03-01,13.106,13.153,13.106,13.134,96700,0
2017-03-02,13.124,13.134,13.03,13.058,42586,0
2017-03-03,13.106,13.153,13.046,13.134,46880,0
2017-03-06,13.106,13.106,12.992,13.068,30750,0
2017-03-07,13.048,13.061,12.972,13.001,37836,0
2017-03-08,12.944,13.001,12.717,12.725,79005,0
2017-03-09,12.687,12.687,12.358,12.498,105647,0
2017-03-10,12.498,12.593,12.384,12.564,90142,0
2017-03-13,12.564,12.697,12.564,12.641,64698,0
2017-03-14,12.479,12.517,12.356,12.412,75977,0
2017-03-15,12.441,12.641,12.384,12.603,99017,0
2017-03-16,12.564,12.61,12.432,12.545,127122,0
2017-03-17,12.479,12.517,12.441,12.46,105644,0
2017-03-20,12.403,12.479,12.336,12.374,110587,0
2017-03-21,12.403,12.432,12.119,12.251,179904,0
2017-03-22,12.128,12.308,12.119,12.223,146343,0
2017-03-23,12.242,12.517,12.232,12.394,103874,0
2017-03-24,12.441,12.564,12.432,12.488,61323,0
2017-03-27,12.384,12.403,12.308,12.346,162492,0
2017-03-28,12.403,12.517,12.403,12.432,98825,0
2017-03-29,12.507,12.697,12.479,12.649,64921,0
2017-03-30,12.669,12.754,12.612,12.641,76947,0
2017-03-31,12.679,12.83,12.669,12.773,56705,0
2017-04-03,12.735,12.849,12.707,12.801,73220,0
2017-04-04,12.801,12.934,12.669,12.934,111726,0
2017-04-05,13.106,13.114,12.896,12.925,106952,0
2017-04-06,12.972,13.096,12.906,13.076,95419,0
2017-04-07,13.076,13.106,12.992,13.058,84103,0
2017-04-10,13.106,13.157,12.954,13.02,112556,0
2017-04-11,13.038,13.058,12.906,13.03,94526,0
2017-04-12,13.058,13.058,12.916,13.01,102444,0
2017-04-13,13.01,13.03,12.868,12.878,66225,0
2017-04-17,12.887,12.887,12.745,12.811,103498,0
2017-04-18,12.687,12.811,12.687,12.735,90750,0
2017-04-19,12.745,12.754,12.603,12.603,100978,0
2017-04-20,12.583,12.649,12.545,12.583,103583,0
2017-04-21,12.593,12.659,12.507,12.649,67208,0
2017-04-24,12.707,12.839,12.649,12.83,136505,0
2017-04-25,12.839,12.963,12.821,12.944,108434,0
2017-04-26,12.944,13.01,12.896,12.944,115762,0
2017-04-27,12.878,12.963,12.792,12.801,61288,0
2017-04-28,12.821,12.925,12.821,12.878,58554,0
2017-05-01,12.944,12.982,12.839,12.972,75485,0
2017-05-02,12.972,13.001,12.839,12.868,93185,0
2017-05-03,12.896,12.896,12.708,12.754,115132,0
2017-05-04,12.679,12.679,12.308,12.412,132255,0
2017-05-05,12.394,12.574,12.394,12.564,84615,0
2017-05-08,12.555,12.631,12.44,12.536,105424,0
2017-05-09,12.479,12.489,12.346,12.366,114321,0
2017-05-10,12.403,12.545,12.366,12.526,195615,0
2017-05-11,12.603,12.603,12.422,12.498,120242,0
2017-05-12,12.545,12.545,12.384,12.526,268626,0
2017-05-15,12.679,12.687,12.536,12.593,109926,0
2017-05-16,12.621,12.648,12.526,12.583,155569,0
2017-05-17,12.622,12.622,12.418,12.476,136920,0
2017-05-18,12.389,12.554,12.331,12.496,186704,0
2017-05-19,12.593,12.807,12.583,12.807,66888,0
2017-05-22,12.846,12.895,12.622,12.758,115198,0
2017-05-23,12.836,12.885,12.729,12.885,62493,0
2017-05-24,12.865,12.933,12.749,12.749,67894,0
2017-05-25,12.739,12.86,12.574,12.7,88320,0
2017-05-26,12.69,12.749,12.631,12.71,65545,0
2017-05-30,12.7,12.71,12.408,12.437,99233,0
2017-05-31,12.379,12.447,12.253,12.379,104370,0
2017-06-01,12.389,12.826,12.37,12.739,236855,0
2017-06-02,12.71,12.739,12.535,12.535,82213,0
2017-06-05,12.486,12.574,12.476,12.554,40683,0
2017-06-06,12.544,12.593,12.467,12.476,65647,0
2017-06-07,12.447,12.613,12.249,12.282,63390,0
2017-06-08,12.292,12.39,12.262,12.321,105599,0
2017-06-09,12.369,12.496,12.331,12.447,75268,0
2017-06-12,12.525,12.538,12.301,12.399,64961,0
2017-06-13,12.447,12.467,12.321,12.418,105949,0
2017-06-14,12.331,12.331,12.018,12.049,134908,0
2017-06-15,12.01,12.034,11.871,11.951,164696,0
2017-06-16,11.99,12.233,11.99,12.126,89057,0
2017-06-19,12.175,12.233,12.029,12.058,38027,0
2017-06-20,11.961,11.961,11.689,11.718,135338,0
2017-06-21,11.679,11.805,11.475,11.582,137006,0
2017-06-22,11.611,11.903,11.572,11.601,114706,0
2017-06-23,11.611,12.019,11.611,11.932,61698,0
2017-06-26,11.932,12.107,11.932,12.078,70062,0
2017-06-27,12.097,12.313,12.049,12.097,110769,0
2017-06-28,12.078,12.35,12.078,12.194,88645,0
2017-06-29,12.282,12.301,12.126,12.194,99986,0
2017-06-30,12.311,12.447,12.292,12.399,58733,0
2017-07-03,12.447,12.544,12.437,12.506,26651,0
2017-07-05,12.496,12.544,12.321,12.428,65805,0
2017-07-06,12.379,12.476,12.068,12.165,235902,0
2017-07-07,12.068,12.214,12.01,12.146,68305,0
2017-07-10,12.117,12.219,12.01,12.019,141277,0
2017-07-11,11.98,12.078,11.912,12.029,160480,0
2017-07-12,12.087,12.204,12.039,12.165,122242,0
2017-07-13,12.107,12.175,12,12.068,133148,0
2017-07-14,12.107,12.292,12.039,12.282,105678,0
2017-07-17,12.292,12.34,12.233,12.292,112291,0
2017-07-18,12.301,12.369,12.165,12.34,83381,0
2017-07-19,12.36,12.418,12.165,12.282,134538,0
2017-07-20,12.292,12.369,12.233,12.321,124091,0
2017-07-21,12.331,12.35,12.194,12.243,110074,0
2017-07-24,12.233,12.35,12.214,12.233,58648,0
2017-07-25,12.301,12.36,12.288,12.35,43966,0
2017-07-26,12.379,12.413,12.277,12.301,95912,0
2017-07-27,12.301,12.326,12.253,12.301,42673,0
2017-07-28,12.224,12.35,12.214,12.282,49071,0
2017-07-31,12.214,12.282,12.194,12.224,50701,0
2017-08-01,12.175,12.321,12.175,12.272,89322,0
2017-08-02,12.204,12.317,12.204,12.292,65808,0
2017-08-03,12.224,12.34,12.01,12.01,158307,0
2017-08-04,11.942,12.078,11.922,11.951,153035,0
2017-08-07,11.873,12,11.873,11.893,75548,0
2017-08-08,11.679,11.771,11.523,11.533,208835,0
2017-08-09,11.446,11.679,11.446,11.669,139345,0
2017-08-10,11.65,11.679,11.329,11.387,148768,0
2017-08-11,11.241,11.535,11.115,11.455,116763,0
2017-08-14,11.455,11.553,11.42,11.475,123480,0
2017-08-15,11.426,11.426,11.222,11.3,164814,0
2017-08-16,11.29,11.387,11.232,11.329,71432,0
2017-08-17,11.29,11.348,11.232,11.28,59589,0
2017-08-18,11.222,11.266,11.154,11.212,138551,0
2017-08-21,11.261,11.261,11.057,11.076,161522,0
2017-08-22,11.086,11.329,11.086,11.29,101915,0
2017-08-23,11.35,11.55,11.35,11.51,135076,0
2017-08-24,11.56,11.63,11.44,11.6,111019,0
2017-08-25,11.65,11.7,11.54,11.65,64141,0
2017-08-28,11.68,11.68,11.43,11.51,87761,0
2017-08-29,11.45,11.53,11.41,11.51,109365,0
2017-08-30,11.5,11.6,11.47,11.55,97112,0
2017-08-31,11.58,11.84,11.58,11.82,69309,0
2017-09-01,11.88,12.02,11.8,12.01,126761,0
2017-09-05,12,12.22,11.91,12.05,239375,0
2017-09-06,12.07,12.15,11.93,11.95,97267,0
2017-09-07,11.98,12.01,11.93,11.93,49999,0
2017-09-08,11.88,11.99,11.8245,11.8499,58971,0
2017-09-11,11.89,11.95,11.78,11.79,57977,0
2017-09-12,11.88,11.89,11.76,11.86,61853,0
2017-09-13,11.91,11.94,11.8301,11.93,102173,0
2017-09-14,11.94,12,11.84,11.98,76301,0
2017-09-15,11.9,11.9366,11.84,11.9,79037,0
2017-09-18,11.9,11.94,11.85,11.92,93772,0
2017-09-19,12.01,12.01,11.83,11.93,91567,0
2017-09-20,11.95,12.09,11.92,12.09,82088,0
2017-09-21,12.05,12.06,11.8903,11.91,77068,0
2017-09-22,11.99,12.04,11.9,11.94,67351,0
2017-09-25,12.02,12.0796,11.98,12.06,81244,0
2017-09-26,12.09,12.15,12.05,12.12,54647,0
2017-09-27,12.15,12.23,11.9801,12.07,59616,0
2017-09-28,12.17,12.17,11.98,12.04,99402,0
2017-09-29,12.1,12.23,12.1,12.17,87811,0
2017-10-02,12.08,12.223,12.08,12.16,61039,0
2017-10-03,12.19,12.19,12.11,12.11,47475,0
2017-10-04,12.19,12.19,12.01,12.05,45776,0
2017-10-05,12.14,12.18,12.1,12.17,59746,0
2017-10-06,12.13,12.24,12.11,12.15,63976,0
2017-10-09,12.12,12.1762,12.12,12.15,48882,0
2017-10-10,12.19,12.2,12.1001,12.17,53606,0
2017-10-11,12.19,12.2,12.08,12.18,55098,0
2017-10-12,12.08,12.16,11.9801,12.02,90811,0
2017-10-13,12.1,12.1,11.92,11.94,88671,0
2017-10-16,11.97,11.9907,11.81,11.81,73644,0
2017-10-17,11.78,11.87,11.66,11.68,81955,0
2017-10-18,11.66,11.6712,11.4005,11.43,200081,0
2017-10-19,11.32,11.46,11.31,11.45,110840,0
2017-10-20,11.51,11.55,11.31,11.36,120249,0
2017-10-23,11.44,11.51,11.18,11.32,136418,0
2017-10-24,11.36,11.38,11.11,11.12,141086,0
2017-10-25,11.12,11.15,10.72,10.78,221464,0
2017-10-26,10.8,11.23,10.71,11.01,339477,0
2017-10-27,11.11,11.25,11.02,11.14,166496,0
2017-10-30,11.22,11.33,11.05,11.11,106351,0
2017-10-31,11.13,11.24,11,11.05,147454,0
2017-11-01,11.15,11.3,11.139,11.23,158372,0
2017-11-02,11.29,11.31,10.96,11.04,132731,0
2017-11-03,11.08,11.17,11,11.16,163974,0
2017-11-06,11.24,11.25,11.15,11.23,100891,0
2017-11-07,11.25,11.2999,11.1902,11.27,97618,0
2017-11-08,11.21,11.25,10.92,11.04,214546,0
2017-11-09,11,11.11,10.97,11.04,101999,0
2017-11-10,11.02,11.11,10.92,10.94,127942,0
