Date,Open,High,Low,Close,Volume,OpenInt
2011-05-31,12.123,12.123,12.085,12.11,50715,0
2011-06-01,12.123,12.129,12.087,12.117,86038,0
2011-06-02,12.106,12.117,12.087,12.087,32996,0
2011-06-03,12.106,12.117,12.087,12.093,29379,0
2011-06-06,12.087,12.117,12.087,12.106,72357,0
2011-06-07,12.093,12.093,12.087,12.093,54449,0
2011-06-08,12.087,12.11,12.087,12.1,95009,0
2011-06-09,12.087,12.1,11.791,12.087,73921,0
2011-06-10,12.093,12.093,12.087,12.093,38586,0
2011-06-13,12.117,12.117,12.087,12.087,54996,0
2011-06-14,12.087,12.093,12.087,12.087,114639,0
2011-06-15,12.11,12.11,12.087,12.093,39378,0
2011-06-16,12.117,12.117,12.085,12.092,55507,0
2011-06-17,12.087,12.117,12.087,12.087,25324,0
2011-06-20,12.087,12.1,12.087,12.087,53198,0
2011-06-21,12.087,12.106,12.087,12.093,53008,0
2011-06-22,12.087,12.106,12.087,12.087,56358,0
2011-06-23,12.087,12.093,12.087,12.093,24929,0
2011-06-24,12.087,12.117,12.087,12.117,289203,0
2011-06-27,12.106,12.117,12.087,12.093,137628,0
2011-06-28,12.117,12.117,12.087,12.093,58030,0
2011-06-29,12.087,12.117,12.087,12.087,106844,0
2011-06-30,12.088,12.101,12.088,12.088,201624,0
2011-07-01,12.087,12.106,12.087,12.087,164031,0
2011-07-05,12.087,12.117,12.087,12.087,149635,0
2011-07-06,12,12.085,11.931,12.085,900091,0
2011-07-07,12.087,12.143,12.057,12.143,201616,0
2011-07-08,12.081,12.538,12.081,12.39,120425,0
2011-07-11,12.087,12.209,12.062,12.173,179933,0
2011-07-12,12.1,12.147,12.069,12.081,170730,0
2011-07-13,12.1,12.224,12.081,12.087,128681,0
2011-07-14,12.087,12.123,11.973,11.973,63174,0
2011-07-15,11.99,12.019,11.706,11.713,104366,0
2011-07-18,11.713,11.737,11.604,11.616,43080,0
2011-07-19,11.622,11.783,11.559,11.559,57483,0
2011-07-20,11.573,11.616,11.568,11.585,28323,0
2011-07-21,11.604,11.645,11.598,11.64,12722,0
2011-07-22,11.64,11.665,11.604,11.64,28351,0
2011-07-25,11.64,11.64,11.542,11.542,15555,0
2011-07-26,11.522,11.54,11.139,11.172,186943,0
2011-07-27,11.12,11.149,10.756,10.842,141738,0
2011-07-28,10.848,10.899,10.762,10.762,58205,0
2011-07-29,10.806,10.862,10.649,10.762,100751,0
2011-08-01,10.876,10.909,10.834,10.842,20998,0
2011-08-02,10.878,10.929,10.693,10.843,93803,0
2011-08-03,10.939,11.12,10.61,11.035,108438,0
2011-08-04,11.01,11.157,10.649,10.812,115884,0
2011-08-05,10.861,10.909,10.467,10.756,132033,0
2011-08-08,10.304,10.42,9.2881,9.814,330858,0
2011-08-09,9.586,9.851,9.2289,9.725,230072,0
2011-08-10,9.658,9.658,9.2039,9.3611,110550,0
2011-08-11,9.3015,9.792,9.3015,9.761,127264,0
2011-08-12,9.843,9.87,9.571,9.712,90822,0
2011-08-15,9.754,9.857,9.7,9.792,114726,0
2011-08-16,9.615,9.843,9.571,9.766,91614,0
2011-08-17,9.729,9.87,9.652,9.736,95164,0
2011-08-18,9.604,9.604,9.2039,9.3015,116436,0
2011-08-19,9.1542,9.4012,9.1475,9.2966,102186,0
2011-08-22,9.4873,9.4873,9.1849,9.2824,89656,0
2011-08-23,9.3181,9.586,9.1637,9.5,153261,0
2011-08-24,9.4814,9.4951,9.2824,9.4452,126025,0
2011-08-25,9.513,9.536,9.2039,9.2345,61229,0
2011-08-26,9.1245,9.3386,9.0987,9.32,66097,0
2011-08-29,9.3729,9.542,9.3543,9.506,60480,0
2011-08-30,9.4169,9.55,9.3543,9.4951,98398,0
2011-08-31,9.525,9.601,9.4736,9.568,238283,0
2011-09-01,9.581,9.631,9.544,9.624,70028,0
2011-09-02,9.513,9.551,9.4355,9.545,100895,0
2011-09-06,9.366,9.366,9.1101,9.3279,141706,0
2011-09-07,9.506,9.724,9.4746,9.563,378188,0
2011-09-08,9.4638,9.568,9.4325,9.4443,85703,0
2011-09-09,9.4443,9.4511,9.2097,9.3083,58481,0
2011-09-12,9.2585,9.637,9.1475,9.3337,76593,0
2011-09-13,9.4139,9.4374,9.3533,9.4374,55833,0
2011-09-14,9.4012,9.588,9.3699,9.519,87515,0
2011-09-15,9.599,9.679,9.525,9.588,86544,0
2011-09-16,9.588,9.712,9.581,9.599,60023,0
2011-09-19,9.604,9.604,9.4325,9.568,105863,0
2011-09-20,9.686,9.724,9.593,9.724,139647,0
2011-09-21,9.692,9.866,9.674,9.841,118985,0
2011-09-22,9.679,9.679,9.2824,9.4638,148447,0
2011-09-23,9.3151,9.556,9.2211,9.2966,128111,0
2011-09-26,9.3279,9.513,8.9671,9.0868,171598,0
2011-09-27,9.1771,9.4257,9.1351,9.2901,234402,0
2011-09-28,9.3015,9.3337,8.9942,9.0728,94995,0
2011-09-29,9.1101,9.2039,8.9072,8.9877,130468,0
2011-09-30,8.9081,8.9597,8.8549,8.8886,53301,0
2011-10-03,8.7772,8.7955,8.5712,8.639,89347,0
2011-10-04,8.3614,8.5248,8.0465,8.3752,588047,0
2011-10-05,8.5918,8.7817,8.4971,8.7817,197125,0
2011-10-06,8.7406,9.0363,8.5918,8.9138,230840,0
2011-10-07,8.9736,8.9877,8.8512,8.9241,95303,0
2011-10-10,8.9671,9.1475,8.9138,9.0672,124369,0
2011-10-11,9.0929,9.1771,9.0625,9.1723,112953,0
2011-10-12,9.2097,9.3572,9.1915,9.2709,192392,0
2011-10-13,9.2585,9.366,9.1685,9.3455,139564,0
2011-10-14,9.513,9.525,9.3895,9.4951,118794,0
2011-10-17,9.513,9.551,9.3836,9.4443,118733,0
2011-10-18,9.525,9.674,9.3083,9.4257,251255,0
2011-10-19,9.556,9.556,9.2661,9.2901,94058,0
2011-10-20,9.3699,9.458,9.056,9.1771,125132,0
2011-10-21,9.2901,9.458,9.1991,9.2403,183497,0
2011-10-24,9.3337,9.4198,9.2289,9.366,166255,0
2011-10-25,9.3181,9.3181,9.1149,9.1455,152500,0
2011-10-26,9.2518,9.2777,9.0251,9.2097,234014,0
2011-10-27,9.3337,9.4687,9.3151,9.4012,125547,0
2011-10-28,9.4687,9.525,9.3944,9.4951,93851,0
2011-10-31,9.456,9.456,9.3455,9.3905,77401,0
2011-11-01,9.2795,9.2795,9.07,9.1599,94771,0
2011-11-02,9.2777,9.3455,9.2345,9.2824,77600,0
2011-11-03,9.2681,9.4492,9.2681,9.3934,53619,0
2011-11-04,9.4492,9.4492,9.2843,9.4433,57718,0
2011-11-07,9.4511,9.513,9.2777,9.4012,106483,0
2011-11-08,9.4687,9.506,9.3758,9.4873,72469,0
2011-11-09,9.292,9.3425,9.1715,9.2345,47806,0
2011-11-10,9.411,9.4433,9.2843,9.323,46863,0
2011-11-11,9.4443,9.525,9.4071,9.4443,58695,0
2011-11-14,9.4638,9.4638,9.3151,9.3151,52289,0
2011-11-15,9.3895,9.588,9.3279,9.4325,96710,0
2011-11-16,9.4951,9.501,9.3699,9.3699,106082,0
2011-11-17,9.458,9.458,9.1915,9.2345,105762,0
2011-11-18,9.3347,9.3425,9.1293,9.1839,56046,0
2011-11-21,9.0363,9.0987,8.8549,8.9736,122111,0
2011-11-22,9.0251,9.0363,8.8257,8.8394,113320,0
2011-11-23,8.8329,8.8457,8.7279,8.7452,65104,0
2011-11-25,8.7242,8.8503,8.716,8.8129,31187,0
2011-11-28,9.0625,9.0625,8.8997,8.9877,141861,0
2011-11-29,8.9942,9.0625,8.9942,9.0045,70313,0
2011-11-30,9.1494,9.3279,9.1494,9.3279,134683,0
2011-12-01,9.3484,9.3484,9.2537,9.2595,68965,0
2011-12-02,9.2985,9.3993,9.2211,9.2681,145704,0
2011-12-05,9.292,9.411,9.2595,9.2985,91611,0
2011-12-06,9.368,9.411,9.0653,9.3866,229439,0
2011-12-07,9.3807,9.4736,9.2681,9.457,166715,0
2011-12-08,9.4433,9.4619,9.3425,9.3543,119012,0
2011-12-09,9.3543,9.4619,9.3543,9.4179,85152,0
2011-12-12,9.3181,9.3347,9.1715,9.2985,189348,0
2011-12-13,9.323,9.3934,9.2681,9.3181,240135,0
2011-12-14,9.247,9.3103,9.1389,9.1389,141579,0
2011-12-15,9.1839,9.2537,9.1341,9.1389,123378,0
2011-12-16,9.2097,9.2298,9.0766,9.1073,96442,0
2011-12-19,9.1455,9.1675,8.953,9.0063,134762,0
2011-12-20,9.1025,9.247,9.1025,9.2345,111091,0
2011-12-21,9.2681,9.3034,9.0831,9.1675,145894,0
2011-12-22,9.1389,9.2681,9.1217,9.1762,182335,0
2011-12-23,9.1762,9.2795,9.1762,9.2729,367798,0
2011-12-27,9.2795,9.3484,9.2211,9.2681,209605,0
2011-12-28,9.3729,9.3729,9.1762,9.2155,190736,0
2011-12-29,9.2595,9.3034,9.2039,9.2413,159241,0
2011-12-30,9.2729,9.3142,9.2461,9.2661,185710,0
2012-01-03,9.3729,9.4805,9.3729,9.4677,134948,0
2012-01-04,9.4315,9.506,9.3934,9.506,61126,0
2012-01-05,9.4736,9.633,9.4619,9.606,90039,0
2012-01-06,9.583,9.683,9.545,9.594,142903,0
2012-01-09,9.627,9.683,9.589,9.62,69633,0
2012-01-10,9.672,9.709,9.627,9.664,94094,0
2012-01-11,9.525,9.658,9.513,9.633,117230,0
2012-01-12,9.664,9.714,9.551,9.672,88276,0
2012-01-13,9.633,9.672,9.575,9.62,122987,0
2012-01-17,9.687,9.732,9.636,9.636,90966,0
2012-01-18,9.69,9.777,9.633,9.777,75865,0
2012-01-19,9.777,9.859,9.77,9.854,122271,0
2012-01-20,9.859,9.911,9.854,9.89,98237,0
2012-01-23,9.841,9.911,9.836,9.904,105011,0
2012-01-24,9.89,9.898,9.841,9.89,124471,0
2012-01-25,9.873,10.069,9.873,10.069,143663,0
2012-01-26,10.069,10.163,10.036,10.1,120401,0
2012-01-27,10.125,10.143,10.08,10.132,99217,0
2012-01-30,10.088,10.138,9.972,10.132,142401,0
2012-01-31,10.461,10.478,10.115,10.253,131582,0
2012-02-01,10.316,10.386,10.316,10.319,114999,0
2012-02-02,10.386,10.402,10.353,10.372,74996,0
2012-02-03,10.386,10.499,10.386,10.471,79616,0
2012-02-06,10.465,10.504,10.428,10.499,64674,0
2012-02-07,10.478,10.533,10.463,10.511,84027,0
2012-02-08,10.485,10.551,10.423,10.472,73988,0
2012-02-09,10.533,10.537,10.44,10.463,39519,0
2012-02-10,10.454,10.462,10.341,10.372,70381,0
2012-02-13,10.483,10.492,10.244,10.357,105269,0
2012-02-14,10.341,10.378,10.256,10.326,52865,0
2012-02-15,10.394,10.409,10.326,10.364,116244,0
2012-02-16,10.423,10.483,10.378,10.465,92079,0
2012-02-17,10.472,10.679,10.466,10.506,95277,0
2012-02-21,10.568,10.568,10.372,10.402,94409,0
2012-02-22,10.463,10.463,10.306,10.376,148197,0
2012-02-23,10.287,10.357,10.278,10.287,108526,0
2012-02-24,10.285,10.376,10.285,10.318,115388,0
2012-02-27,10.278,10.364,10.244,10.326,96875,0
2012-02-28,10.283,10.341,10.264,10.326,140855,0
2012-02-29,10.328,10.383,10.283,10.303,114823,0
2012-03-01,10.362,10.428,10.352,10.401,82758,0
2012-03-02,10.401,10.44,10.39,10.39,91268,0
2012-03-05,10.416,10.447,10.323,10.352,60170,0
2012-03-06,10.318,10.318,10.157,10.214,133895,0
2012-03-07,10.203,10.267,10.151,10.228,75420,0
2012-03-08,10.267,10.355,10.267,10.345,49079,0
2012-03-09,10.371,10.432,10.352,10.362,42437,0
2012-03-12,10.401,10.428,10.331,10.371,105975,0
2012-03-13,10.44,10.472,10.371,10.472,88719,0
2012-03-14,10.485,10.659,10.472,10.537,132114,0
2012-03-15,10.57,10.641,10.555,10.596,75801,0
2012-03-16,10.641,10.641,10.478,10.5,70355,0
2012-03-19,10.555,10.603,10.533,10.555,63654,0
2012-03-20,10.563,10.563,10.478,10.5,48263,0
2012-03-21,10.57,10.57,10.472,10.478,80571,0
2012-03-22,10.478,10.493,10.385,10.447,56157,0
2012-03-23,10.466,10.524,10.432,10.485,66631,0
2012-03-26,10.563,10.628,10.563,10.575,106276,0
2012-03-27,10.635,10.651,10.555,10.621,123971,0
2012-03-28,10.621,10.635,10.485,10.516,66761,0
2012-03-29,10.551,10.551,10.493,10.511,66366,0
2012-03-30,10.608,10.776,10.562,10.608,125198,0
2012-04-02,10.646,10.685,10.582,10.685,82250,0
2012-04-03,10.691,10.691,10.608,10.679,98862,0
2012-04-04,10.667,10.667,10.516,10.582,84942,0
2012-04-05,10.608,10.628,10.516,10.57,52297,0
2012-04-09,10.533,10.551,10.485,10.506,77333,0
2012-04-10,10.5,10.555,10.313,10.318,78037,0
2012-04-11,10.401,10.432,10.355,10.393,62596,0
2012-04-12,10.44,10.511,10.416,10.463,53801,0
2012-04-13,10.454,10.466,10.393,10.428,71462,0
2012-04-16,10.371,10.466,10.362,10.376,83832,0
2012-04-17,10.454,10.555,10.423,10.533,84936,0
2012-04-18,10.555,10.555,10.506,10.524,43115,0
2012-04-19,10.533,10.57,10.416,10.447,46982,0
2012-04-20,10.506,10.635,10.447,10.575,152955,0
2012-04-23,10.603,10.603,10.463,10.485,74051,0
2012-04-24,10.533,10.551,10.472,10.533,61251,0
2012-04-25,10.596,10.635,10.537,10.563,100628,0
2012-04-26,10.478,10.596,10.478,10.575,48389,0
2012-04-27,10.635,10.646,10.551,10.641,52917,0
2012-04-30,10.63,10.655,10.582,10.655,54972,0
2012-05-01,10.635,10.698,10.635,10.635,58311,0
2012-05-02,10.506,10.641,10.506,10.628,98279,0
2012-05-03,10.641,10.641,10.563,10.57,57559,0
2012-05-04,10.589,10.589,10.432,10.44,82807,0
2012-05-07,10.432,10.466,10.376,10.454,102702,0
2012-05-08,10.345,10.401,10.318,10.376,121143,0
2012-05-09,10.376,10.393,10.26,10.331,156844,0
2012-05-10,10.308,10.408,10.308,10.354,66566,0
2012-05-11,10.306,10.393,10.285,10.299,82936,0
2012-05-14,10.299,10.299,10.214,10.241,57076,0
2012-05-15,10.254,10.274,10.171,10.189,51230,0
2012-05-16,10.197,10.285,10.112,10.125,87636,0
2012-05-17,10.119,10.138,9.977,9.977,72753,0
2012-05-18,9.985,10.002,9.874,9.88,76740,0
2012-05-21,9.886,9.926,9.847,9.892,90133,0
2012-05-22,9.985,10.002,9.886,9.926,105976,0
2012-05-23,9.938,10.002,9.842,10.002,95954,0
2012-05-24,10.002,10.022,9.919,9.946,71273,0
2012-05-25,10.016,10.016,9.926,10.009,122554,0
2012-05-29,10.106,10.164,10.055,10.087,68405,0
2012-05-30,10.094,10.094,9.931,10.016,83737,0
2012-05-31,9.985,10.053,9.985,9.998,53191,0
2012-06-01,9.94,9.948,9.842,9.881,61928,0
2012-06-04,9.971,9.971,9.76,9.77,135223,0
2012-06-05,9.757,9.861,9.757,9.861,23359,0
2012-06-06,9.972,9.992,9.881,9.972,51022,0
2012-06-07,10.092,10.183,10.039,10.039,148140,0
2012-06-08,10.092,10.092,9.992,10.045,51761,0
2012-06-11,10.144,10.144,9.921,9.94,56817,0
2012-06-12,10.025,10.039,9.94,9.98,55105,0
2012-06-13,10.012,10.012,9.921,9.933,39794,0
2012-06-14,9.992,10.059,9.926,10.059,29220,0
2012-06-15,10.012,10.124,10.006,10.124,55142,0
2012-06-18,10.11,10.132,10.045,10.078,47005,0
2012-06-19,10.151,10.197,10.106,10.138,76687,0
2012-06-20,10.23,10.23,10.118,10.171,86892,0
2012-06-21,10.249,10.249,10.033,10.065,64274,0
2012-06-22,10.071,10.11,10.025,10.085,65761,0
2012-06-25,10.006,10.053,9.902,9.926,170463,0
2012-06-26,9.992,10.012,9.94,9.98,129768,0
2012-06-27,10.006,10.059,9.987,10.025,88930,0
2012-06-28,10.019,10.071,9.94,10.071,77464,0
2012-06-29,10.246,10.343,10.198,10.336,192379,0
2012-07-02,10.399,10.463,10.375,10.463,108132,0
2012-07-03,10.463,10.507,10.415,10.454,39408,0
2012-07-05,10.466,10.534,10.463,10.486,106452,0
2012-07-06,10.463,10.495,10.399,10.447,70828,0
2012-07-09,10.5,10.507,10.428,10.463,36525,0
2012-07-10,10.486,10.539,10.393,10.415,63716,0
2012-07-11,10.375,10.454,10.336,10.388,65491,0
2012-07-12,10.328,10.383,10.269,10.343,70078,0
2012-07-13,10.447,10.539,10.428,10.507,65593,0
2012-07-16,10.534,10.546,10.408,10.479,79602,0
2012-07-17,10.518,10.534,10.375,10.518,67428,0
2012-07-18,10.515,10.604,10.399,10.497,157449,0
2012-07-19,10.495,10.558,10.454,10.479,102250,0
2012-07-20,10.466,10.479,10.432,10.479,130085,0
2012-07-23,10.44,10.463,10.308,10.454,154283,0
2012-07-24,10.423,10.464,10.382,10.382,125649,0
2012-07-25,10.44,10.466,10.388,10.388,68170,0
2012-07-26,10.507,10.534,10.383,10.454,135254,0
2012-07-27,10.473,10.558,10.454,10.518,69848,0
2012-07-30,10.534,10.599,10.507,10.578,114139,0
2012-07-31,10.623,10.623,10.549,10.575,88490,0
2012-08-01,10.578,10.657,10.578,10.617,103929,0
2012-08-02,10.569,10.582,10.433,10.441,144577,0
2012-08-03,10.572,10.677,10.572,10.644,99786,0
2012-08-06,10.689,10.696,10.558,10.566,204584,0
2012-08-07,10.507,10.657,10.495,10.546,233331,0
2012-08-08,10.61,10.633,10.534,10.61,69881,0
2012-08-09,10.677,10.677,10.552,10.572,100542,0
2012-08-10,10.599,10.599,10.534,10.572,36875,0
2012-08-13,10.625,10.625,10.534,10.617,63154,0
2012-08-14,10.689,10.689,10.586,10.593,49897,0
2012-08-15,10.657,10.673,10.586,10.665,66548,0
2012-08-16,10.696,10.722,10.657,10.711,57776,0
2012-08-17,10.716,10.738,10.665,10.738,37440,0
2012-08-20,10.763,10.763,10.649,10.665,68573,0
2012-08-21,10.657,10.755,10.657,10.722,119316,0
2012-08-22,10.696,10.696,10.593,10.625,85862,0
2012-08-23,10.644,10.644,10.539,10.558,56840,0
2012-08-24,10.535,10.642,10.535,10.642,92724,0
2012-08-27,10.711,10.711,10.617,10.673,90506,0
2012-08-28,10.722,10.722,10.586,10.586,67010,0
2012-08-29,10.157,10.716,10.085,10.625,71420,0
2012-08-30,10.649,10.665,10.599,10.644,89693,0
2012-08-31,10.665,10.733,10.644,10.678,60616,0
2012-09-04,11.737,11.737,10.638,10.695,62296,0
2012-09-05,10.73,10.764,10.695,10.73,72480,0
2012-09-06,10.771,10.824,10.749,10.804,64925,0
2012-09-07,10.83,10.83,10.771,10.804,33695,0
2012-09-10,10.804,10.844,10.681,10.711,84142,0
2012-09-11,10.711,10.871,10.689,10.836,106551,0
2012-09-12,10.984,10.984,10.681,10.722,174840,0
2012-09-13,10.681,10.944,10.681,10.917,81101,0
2012-09-14,10.865,11.005,10.804,10.865,88188,0
2012-09-17,10.899,10.899,10.83,10.851,46912,0
2012-09-18,10.899,10.899,10.824,10.851,99088,0
2012-09-19,10.836,10.917,10.818,10.851,103895,0
2012-09-20,10.851,10.865,10.756,10.79,93781,0
2012-09-21,10.851,10.952,10.811,10.925,132095,0
2012-09-24,10.917,10.972,10.857,10.906,202952,0
2012-09-25,10.885,10.952,10.818,10.83,165403,0
2012-09-26,10.771,10.836,10.756,10.811,64233,0
2012-09-27,10.844,10.939,10.811,10.939,114403,0
2012-09-28,10.98,11.022,10.875,11.015,156182,0
2012-10-01,11.247,11.247,11.011,11.025,136129,0
2012-10-02,11.106,11.106,11.005,11.005,39895,0
2012-10-03,11.099,11.099,10.811,10.992,92588,0
2012-10-04,11.092,11.111,10.931,10.992,91475,0
2012-10-05,11.04,11.059,10.958,10.977,75041,0
2012-10-08,10.944,11.046,10.944,11.025,79485,0
2012-10-09,11.025,11.025,10.811,10.836,62131,0
2012-10-10,10.885,10.911,10.818,10.836,106902,0
2012-10-11,10.871,10.911,10.844,10.911,38507,0
2012-10-12,10.876,10.917,10.836,10.885,58568,0
2012-10-15,10.865,10.977,10.865,10.885,48544,0
2012-10-16,10.958,11.005,10.939,10.984,84452,0
2012-10-17,10.972,11.011,10.931,10.977,117436,0
2012-10-18,10.992,11.005,10.906,10.984,57974,0
2012-10-19,10.972,10.977,10.836,10.958,58582,0
2012-10-22,10.972,10.972,10.784,10.844,101928,0
2012-10-23,10.796,10.891,10.771,10.865,68791,0
2012-10-24,10.911,10.952,10.865,10.911,43669,0
2012-10-25,11.005,11.011,10.764,10.857,122220,0
2012-10-26,10.925,10.944,10.722,10.804,80407,0
2012-10-31,10.799,10.905,10.756,10.833,67376,0
2012-11-01,10.906,10.931,10.857,10.891,40950,0
2012-11-02,10.972,10.992,10.836,10.836,45879,0
2012-11-05,10.865,10.876,10.756,10.876,52116,0
2012-11-06,10.891,10.911,10.824,10.899,72044,0
2012-11-07,10.891,10.891,10.631,10.726,116942,0
2012-11-08,10.753,10.753,10.494,10.513,73431,0
2012-11-09,10.549,10.575,10.408,10.408,119027,0
2012-11-12,10.392,10.428,10.301,10.307,143639,0
2012-11-13,10.315,10.358,10.247,10.267,95047,0
2012-11-14,10.26,10.267,10.14,10.166,123939,0
2012-11-15,10.207,10.226,9.776,9.985,185254,0
2012-11-16,9.89,10.065,9.615,10.038,230093,0
2012-11-19,10.12,10.315,10.12,10.233,119175,0
2012-11-20,10.293,10.315,10.178,10.233,86919,0
2012-11-21,10.26,10.315,10.219,10.307,75606,0
2012-11-23,10.307,10.429,10.307,10.386,64842,0
2012-11-26,10.392,10.448,10.326,10.441,124724,0
2012-11-27,10.448,10.464,10.354,10.399,132963,0
2012-11-28,10.399,10.467,10.367,10.467,118573,0
2012-11-29,10.467,10.554,10.467,10.542,131229,0
2012-11-30,10.561,10.582,10.518,10.575,81072,0
2012-12-03,10.597,10.597,10.515,10.535,78038,0
2012-12-04,10.472,10.507,10.452,10.465,64216,0
2012-12-05,10.444,10.507,10.444,10.465,66279,0
2012-12-06,10.507,10.507,10.376,10.386,70105,0
2012-12-07,10.386,10.485,10.37,10.376,59246,0
2012-12-10,10.376,10.478,10.355,10.361,104906,0
2012-12-11,10.444,10.519,10.411,10.494,115517,0
2012-12-12,10.575,10.575,10.395,10.452,139915,0
2012-12-13,10.5,10.519,10.376,10.419,137904,0
2012-12-14,10.444,10.478,10.386,10.452,88253,0
2012-12-17,10.5,10.528,10.411,10.436,132341,0
2012-12-18,10.429,10.513,10.411,10.485,167522,0
2012-12-19,10.513,10.569,10.39,10.436,92987,0
2012-12-20,10.507,10.528,10.436,10.472,109773,0
2012-12-21,10.419,10.478,10.386,10.403,75519,0
2012-12-24,10.444,10.478,10.419,10.444,28687,0
2012-12-26,10.403,10.5,10.39,10.419,41864,0
2012-12-27,10.444,10.478,10.267,10.411,169217,0
2012-12-28,10.355,10.419,10.302,10.376,79066,0
2012-12-31,10.464,10.54,10.391,10.464,216330,0
2013-01-02,10.582,10.76,10.569,10.76,120596,0
2013-01-03,10.781,10.809,10.746,10.787,46623,0
2013-01-04,10.823,10.911,10.823,10.876,106755,0
2013-01-07,10.944,10.944,10.843,10.864,83405,0
2013-01-08,10.898,10.925,10.828,10.884,60291,0
2013-01-09,10.906,10.952,10.871,10.932,154774,0
2013-01-10,11.007,11.013,10.959,10.994,77396,0
2013-01-11,10.986,11.028,10.944,10.994,48901,0
2013-01-14,10.911,11.021,10.911,10.994,103883,0
2013-01-15,10.974,11.021,10.959,11.021,79413,0
2013-01-16,11.013,11.139,10.986,11.132,134510,0
2013-01-17,11.139,11.2,11.103,11.191,93650,0
2013-01-18,11.221,11.269,11.184,11.206,91611,0
2013-01-22,11.239,11.239,11.143,11.143,75915,0
2013-01-23,11.129,11.226,11.12,11.226,85444,0
2013-01-24,11.269,11.297,11.124,11.214,160347,0
2013-01-25,11.221,11.297,11.214,11.28,69483,0
2013-01-28,11.304,11.308,11.239,11.304,82553,0
2013-01-29,11.297,11.308,11.233,11.308,62320,0
2013-01-30,11.297,11.297,11.2,11.221,69405,0
2013-01-31,11.238,11.254,11.163,11.197,82541,0
2013-02-01,11.269,11.269,11.206,11.239,153653,0
2013-02-04,11.214,11.233,11.143,11.157,66935,0
2013-02-05,11.226,11.304,11.205,11.304,102266,0
2013-02-06,11.246,11.345,11.246,11.304,108373,0
2013-02-07,11.331,11.331,11.22,11.262,62992,0
2013-02-08,11.247,11.344,11.247,11.33,65788,0
2013-02-11,11.315,11.344,11.273,11.308,76945,0
2013-02-12,11.304,11.379,11.304,11.371,84497,0
2013-02-13,11.399,11.419,11.35,11.385,87596,0
2013-02-14,11.357,11.399,11.344,11.379,84525,0
2013-02-15,11.402,11.402,11.331,11.331,71686,0
2013-02-19,11.363,11.405,11.33,11.405,78694,0
2013-02-20,11.371,11.385,11.337,11.337,53808,0
2013-02-21,11.344,11.344,11.157,11.214,161110,0
2013-02-22,11.213,11.288,11.205,11.288,54730,0
2013-02-25,11.371,11.371,11.157,11.18,86807,0
2013-02-26,11.174,11.2,11.042,11.132,119874,0
2013-02-27,11.141,11.246,11.137,11.246,55346,0
2013-02-28,11.271,11.33,11.186,11.271,136767,0
2013-03-01,11.197,11.345,11.189,11.331,80462,0
2013-03-04,11.316,11.345,11.262,11.316,72169,0
2013-03-05,11.373,11.414,11.358,11.388,69601,0
2013-03-06,11.407,11.422,11.373,11.393,95739,0
2013-03-07,11.407,11.485,11.407,11.477,141128,0
2013-03-08,11.512,11.519,11.449,11.492,89505,0
2013-03-11,11.47,11.546,11.457,11.546,58409,0
2013-03-12,11.505,11.535,11.435,11.464,92310,0
2013-03-13,11.498,11.527,11.464,11.477,55046,0
2013-03-14,11.407,11.576,11.407,11.576,84517,0
2013-03-15,11.546,11.576,11.498,11.576,76216,0
2013-03-18,11.492,11.54,11.485,11.485,57472,0
2013-03-19,11.47,11.54,11.428,11.47,61506,0
2013-03-20,11.512,11.561,11.492,11.54,160573,0
2013-03-21,11.546,11.561,11.464,11.47,78697,0
2013-03-22,11.519,11.546,11.47,11.477,68100,0
2013-03-25,11.485,11.527,11.407,11.407,88018,0
2013-03-26,11.47,11.581,11.47,11.576,129433,0
2013-03-27,11.546,11.645,11.54,11.645,142766,0
2013-03-28,11.674,11.771,11.645,11.744,631257,0
2013-04-01,11.757,11.757,11.695,11.729,132334,0
2013-04-02,11.764,11.764,11.702,11.751,70421,0
2013-04-03,11.785,11.785,11.47,11.527,155304,0
2013-04-04,11.581,11.604,11.505,11.604,74025,0
2013-04-05,11.589,11.589,11.449,11.546,86865,0
2013-04-08,11.57,11.57,11.407,11.457,88772,0
2013-04-09,11.485,11.581,11.485,11.554,44983,0
2013-04-10,11.54,11.645,11.535,11.645,88437,0
2013-04-11,11.666,11.729,11.625,11.715,48475,0
2013-04-12,11.631,11.666,11.596,11.61,85829,0
2013-04-15,11.57,11.604,11.477,11.477,63940,0
2013-04-16,11.546,11.604,11.512,11.596,71260,0
2013-04-17,11.498,11.57,11.435,11.464,58970,0
2013-04-18,11.449,11.505,11.358,11.402,81985,0
2013-04-19,11.393,11.527,11.388,11.449,48361,0
2013-04-22,11.477,11.477,11.393,11.457,61752,0
2013-04-23,11.512,11.61,11.512,11.589,98922,0
2013-04-24,11.61,11.625,11.561,11.61,42285,0
2013-04-25,11.604,11.686,11.596,11.618,63552,0
2013-04-26,11.639,11.652,11.589,11.596,49259,0
2013-04-29,11.61,11.674,11.554,11.674,59708,0
2013-04-30,11.658,11.737,11.63,11.721,74178,0
2013-05-01,11.737,11.778,11.618,11.744,92421,0
2013-05-02,11.779,11.779,11.721,11.744,68360,0
2013-05-03,11.807,11.856,11.737,11.737,46594,0
2013-05-06,11.778,11.834,11.721,11.827,77084,0
2013-05-07,11.834,11.884,11.807,11.868,92825,0
2013-05-08,11.887,11.915,11.844,11.894,82779,0
2013-05-09,11.862,11.923,11.862,11.915,52794,0
2013-05-10,11.961,11.961,11.896,11.919,48877,0
2013-05-13,11.932,11.975,11.892,11.975,77893,0
2013-05-14,12.01,12.072,11.988,12.064,66922,0
2013-05-15,12.093,12.101,11.953,11.968,145610,0
2013-05-16,11.896,12.016,11.896,11.995,106406,0
2013-05-17,12.063,12.114,12.042,12.114,49260,0
2013-05-20,12.121,12.155,12.03,12.072,130317,0
2013-05-21,12.121,12.183,12.101,12.162,72643,0
2013-05-22,12.171,12.24,12.03,12.037,108112,0
2013-05-23,11.995,12.107,11.975,12.016,68264,0
2013-05-24,12.02,12.02,11.935,11.965,31789,0
2013-05-28,12.042,12.136,12.007,12.072,57241,0
2013-05-29,12,12.243,11.905,11.923,94812,0
2013-05-30,11.995,12.037,11.927,11.953,66503,0
2013-05-31,11.97,12.056,11.829,11.859,131354,0
2013-06-03,11.953,11.975,11.785,11.799,48345,0
2013-06-04,11.793,11.844,11.744,11.751,64414,0
2013-06-05,11.721,11.757,11.579,11.579,50337,0
2013-06-06,11.594,11.708,11.566,11.708,39449,0
2013-06-07,11.757,11.844,11.744,11.822,43301,0
2013-06-10,11.899,11.905,11.8,11.851,82194,0
2013-06-11,11.822,11.862,11.729,11.793,75963,0
2013-06-12,11.887,11.887,11.636,11.65,93388,0
2013-06-13,11.65,11.793,11.6,11.772,42917,0
2013-06-14,11.828,11.828,11.744,11.757,38133,0
2013-06-17,11.862,11.899,11.793,11.815,139523,0
2013-06-18,11.862,12.058,11.836,12.058,80067,0
2013-06-19,12.02,12.042,11.942,11.949,126116,0
2013-06-20,11.887,12.007,11.744,11.985,167261,0
2013-06-21,12.02,12.101,11.851,11.93,242613,0
2013-06-24,11.822,11.88,11.228,11.408,257165,0
2013-06-25,11.48,11.636,11.408,11.63,117935,0
2013-06-26,11.694,11.905,11.594,11.851,56137,0
2013-06-27,11.894,12.093,11.887,12.007,97378,0
2013-06-28,12.016,12.136,11.899,12.042,190975,0
2013-07-01,12.051,12.292,12.051,12.215,107660,0
2013-07-02,12.256,12.314,12.042,12.042,65884,0
2013-07-03,12.036,12.036,11.899,12.036,28653,0
2013-07-05,12.063,12.143,11.972,12.072,36524,0
2013-07-08,12.22,12.287,12.164,12.18,91982,0
2013-07-09,12.243,12.292,12,12,100054,0
2013-07-10,12.072,12.085,11.985,12.036,54110,0
2013-07-11,12.143,12.252,12.107,12.215,86308,0
2013-07-12,12.215,12.215,12.128,12.164,48095,0
2013-07-15,12.22,12.334,12.18,12.299,61679,0
2013-07-16,12.299,12.299,12.191,12.215,68845,0
2013-07-17,12.22,12.252,12.078,12.15,99968,0
2013-07-18,12.18,12.252,12.107,12.172,91986,0
2013-07-19,12.085,12.185,12.072,12.156,58636,0
2013-07-22,12.156,12.191,12.085,12.15,32954,0
2013-07-23,12.236,12.236,12.143,12.208,44450,0
2013-07-24,12.208,12.22,11.992,12.036,95137,0
2013-07-25,12.051,12.085,11.972,12.016,29063,0
2013-07-26,12.02,12.085,12,12.063,40718,0
2013-07-29,12.085,12.114,12.007,12.107,46930,0
2013-07-30,12.208,12.208,12.028,12.042,55349,0
2013-07-31,12.093,12.156,12.072,12.114,42436,0
2013-08-01,12.199,12.215,12.121,12.18,31179,0
2013-08-02,12.164,12.328,12.164,12.279,69001,0
2013-08-05,12.262,12.334,12.172,12.314,51715,0
2013-08-06,12.254,12.284,12.151,12.254,70491,0
2013-08-07,12.256,12.262,12.136,12.215,79246,0
2013-08-08,12.299,12.299,12.085,12.114,57188,0
2013-08-09,12.156,12.215,12.093,12.093,68883,0
2013-08-12,12.085,12.22,12.085,12.172,64437,0
2013-08-13,12.227,12.262,12.085,12.18,29267,0
2013-08-14,12.252,12.334,12.063,12.093,88685,0
2013-08-15,12.042,12.042,11.915,11.977,49689,0
2013-08-16,11.923,11.958,11.87,11.899,52765,0
2013-08-19,11.822,12.007,11.764,11.764,60398,0
2013-08-20,11.828,11.862,11.744,11.828,47632,0
2013-08-21,11.851,11.894,11.694,11.721,44316,0
2013-08-22,11.793,11.862,11.764,11.857,46680,0
2013-08-23,11.862,11.942,11.857,11.915,34859,0
2013-08-26,11.972,12.016,11.93,12.016,62679,0
2013-08-27,11.958,11.985,11.793,11.851,46822,0
2013-08-28,11.822,11.958,11.786,11.844,54140,0
2013-08-29,11.815,11.923,11.8,11.87,42627,0
2013-08-30,11.836,11.942,11.836,11.894,28362,0
2013-09-03,11.884,11.954,11.884,11.91,35157,0
2013-09-04,11.91,12.019,11.91,12.019,40825,0
2013-09-05,12.014,12.121,11.983,12.121,65859,0
2013-09-06,12.186,12.211,12.092,12.193,56318,0
2013-09-09,12.227,12.262,12.15,12.22,30026,0
2013-09-10,12.302,12.339,12.18,12.221,74258,0
2013-09-11,12.284,12.31,12.217,12.254,52612,0
2013-09-12,12.294,12.302,12.085,12.085,102949,0
2013-09-13,12.114,12.193,12.101,12.174,53132,0
2013-09-16,12.284,12.319,12.174,12.254,47598,0
2013-09-17,12.257,12.289,12.211,12.247,24839,0
2013-09-18,12.221,12.413,12.221,12.392,44217,0
2013-09-19,12.463,12.478,12.186,12.257,79943,0
2013-09-20,12.324,12.331,12.056,12.078,89374,0
2013-09-23,12.114,12.174,12.078,12.107,43992,0
2013-09-24,12.05,12.193,12.05,12.107,56213,0
2013-09-25,12.165,12.186,12.063,12.085,91391,0
2013-09-26,12.156,12.211,12.137,12.151,29444,0
2013-09-27,12.165,12.274,12.114,12.211,69839,0
2013-09-30,12.221,12.254,12.085,12.085,148111,0
2013-10-01,12.156,12.31,12.114,12.294,66053,0
2013-10-02,12.056,12.284,12.056,12.247,66146,0
2013-10-03,12.238,12.238,12.121,12.201,67195,0
2013-10-04,12.121,12.247,12.121,12.211,50937,0
2013-10-07,12.121,12.229,12.101,12.121,49334,0
2013-10-08,12.137,12.137,12.034,12.041,43204,0
2013-10-09,12.05,12.143,11.998,12.107,73254,0
2013-10-10,12.143,12.339,12.143,12.31,120324,0
2013-10-11,12.254,12.354,12.254,12.331,49480,0
2013-10-14,12.217,12.348,12.217,12.319,44656,0
2013-10-15,12.324,12.324,12.128,12.143,78046,0
2013-10-16,12.137,12.229,12.137,12.229,103673,0
2013-10-17,12.137,12.354,12.107,12.354,51106,0
2013-10-18,12.354,12.493,12.354,12.457,77279,0
2013-10-21,12.485,12.485,12.427,12.44,51171,0
2013-10-22,12.45,12.572,12.419,12.5,66277,0
2013-10-23,12.566,12.615,12.485,12.572,88227,0
2013-10-24,12.542,12.645,12.514,12.55,82445,0
2013-10-25,12.542,12.712,12.542,12.572,74671,0
2013-10-28,12.609,12.615,12.529,12.55,59718,0
2013-10-29,12.645,12.739,12.645,12.666,79043,0
2013-10-30,12.748,12.797,12.676,12.797,62221,0
2013-10-31,12.752,12.775,12.681,12.687,51327,0
2013-11-01,12.716,12.784,12.505,12.609,80354,0
2013-11-04,12.63,12.694,12.485,12.687,64082,0
2013-11-05,12.645,12.645,12.536,12.586,120827,0
2013-11-06,12.558,12.639,12.514,12.572,109361,0
2013-11-07,12.609,12.63,12.485,12.485,47498,0
2013-11-08,12.536,12.572,12.45,12.5,52520,0
2013-11-11,12.536,12.536,12.413,12.413,61649,0
2013-11-12,12.413,12.45,12.354,12.385,66485,0
2013-11-13,12.376,12.478,12.36,12.463,65375,0
2013-11-14,12.419,12.609,12.419,12.609,59160,0
2013-11-15,12.676,12.676,12.586,12.586,50888,0
2013-11-18,12.651,12.676,12.609,12.639,51023,0
2013-11-19,12.687,12.703,12.586,12.586,61705,0
2013-11-20,12.645,12.651,12.572,12.609,60084,0
2013-11-21,12.639,12.703,12.566,12.639,99429,0
2013-11-22,12.681,12.731,12.603,12.609,69385,0
2013-11-25,12.586,12.731,12.354,12.44,134028,0
2013-11-26,12.578,12.578,12.392,12.485,38906,0
2013-11-27,12.542,12.566,12.478,12.485,53520,0
2013-11-29,12.609,12.712,12.542,12.542,20969,0
2013-12-02,12.615,12.615,12.485,12.505,48841,0
2013-12-03,12.572,12.572,12.45,12.45,52955,0
2013-12-04,12.463,12.542,12.368,12.419,44836,0
2013-12-05,12.505,12.521,12.354,12.36,29581,0
2013-12-06,12.505,12.566,12.354,12.427,62770,0
2013-12-09,12.413,12.44,12.348,12.392,45437,0
2013-12-10,12.151,12.354,12.151,12.31,161839,0
2013-12-11,12.368,12.376,12.18,12.186,34721,0
2013-12-12,12.143,12.193,12.063,12.092,56882,0
2013-12-13,12.078,12.151,12.063,12.121,27659,0
2013-12-16,12.247,12.254,12.18,12.18,69610,0
2013-12-17,12.143,12.174,12.071,12.071,50659,0
2013-12-18,12.034,12.193,12.034,12.165,72077,0
2013-12-19,12.137,12.247,12.137,12.229,65935,0
2013-12-20,12.217,12.284,12.128,12.217,128204,0
2013-12-23,12.319,12.354,12.238,12.348,61148,0
2013-12-24,12.354,12.413,12.319,12.368,40395,0
2013-12-26,12.45,12.463,12.385,12.392,48738,0
2013-12-27,12.427,12.469,12.302,12.348,59468,0
2013-12-30,12.368,12.413,12.324,12.354,47662,0
2013-12-31,12.501,12.578,12.404,12.404,153817,0
2014-01-02,12.396,12.404,12.257,12.289,97941,0
2014-01-03,12.319,12.319,12.211,12.217,83634,0
2014-01-06,12.396,12.396,12.221,12.229,71784,0
2014-01-07,12.339,12.485,12.324,12.485,77569,0
2014-01-08,12.493,12.493,12.419,12.463,55542,0
2014-01-09,12.521,12.621,12.404,12.578,125106,0
2014-01-10,12.63,12.645,12.457,12.463,137113,0
2014-01-13,12.404,12.566,12.404,12.413,49690,0
2014-01-14,12.392,12.505,12.392,12.478,70614,0
2014-01-15,12.463,12.536,12.44,12.529,97207,0
2014-01-16,12.558,12.566,12.457,12.514,67090,0
2014-01-17,12.478,12.586,12.478,12.566,54887,0
2014-01-21,12.639,12.694,12.615,12.694,48574,0
2014-01-22,12.731,12.752,12.703,12.725,78159,0
2014-01-23,12.739,12.748,12.658,12.716,46259,0
2014-01-24,12.694,12.716,12.434,12.434,92967,0
2014-01-27,12.5,12.5,12.284,12.319,41266,0
2014-01-28,12.396,12.427,12.289,12.427,78355,0
2014-01-29,12.302,12.413,12.302,12.385,43724,0
2014-01-30,12.457,12.55,12.44,12.45,37764,0
2014-01-31,12.354,12.501,12.354,12.464,56891,0
2014-02-03,12.505,12.505,12.143,12.151,42972,0
2014-02-04,12.257,12.376,12.174,12.193,68523,0
2014-02-05,12.201,12.229,12.137,12.201,31475,0
2014-02-06,12.247,12.348,12.247,12.31,56066,0
2014-02-07,12.396,12.427,12.331,12.427,31925,0
2014-02-10,12.463,12.566,12.392,12.396,32483,0
2014-02-11,12.463,12.572,12.45,12.558,35258,0
2014-02-12,12.621,12.676,12.542,12.566,57530,0
2014-02-13,12.536,12.676,12.536,12.609,69089,0
2014-02-14,12.55,12.694,12.55,12.658,38044,0
2014-02-18,12.621,12.703,12.615,12.615,30386,0
2014-02-19,12.645,12.712,12.578,12.586,33894,0
2014-02-20,12.63,12.694,12.621,12.639,47116,0
2014-02-21,12.687,12.703,12.639,12.658,55569,0
2014-02-24,12.676,12.761,12.658,12.712,103876,0
2014-02-25,12.716,12.784,12.658,12.681,66281,0
2014-02-26,12.666,12.748,12.666,12.712,29881,0
2014-02-27,12.739,12.769,12.639,12.687,46814,0
2014-02-28,12.716,12.775,12.712,12.752,49316,0
2014-03-03,12.703,12.731,12.603,12.63,58124,0
2014-03-04,12.731,12.784,12.703,12.769,29412,0
2014-03-05,12.775,12.784,12.725,12.739,50992,0
2014-03-06,12.788,12.893,12.752,12.886,75510,0
2014-03-07,12.886,12.898,12.797,12.869,71897,0
2014-03-10,12.856,12.898,12.775,12.784,36146,0
2014-03-11,12.811,12.913,12.756,12.817,152777,0
2014-03-12,12.756,12.854,12.744,12.772,41212,0
2014-03-13,12.744,12.84,12.641,12.641,78703,0
2014-03-14,12.615,12.75,12.615,12.679,53532,0
2014-03-17,12.727,12.794,12.72,12.734,38788,0
2014-03-18,12.794,12.868,12.765,12.78,36490,0
2014-03-19,12.831,12.885,12.734,12.765,33994,0
2014-03-20,12.802,12.84,12.756,12.811,39680,0
2014-03-21,12.817,12.885,12.787,12.811,34498,0
2014-03-24,12.817,12.854,12.802,12.811,50942,0
2014-03-25,12.877,12.967,12.868,12.923,52936,0
2014-03-26,12.973,12.988,12.897,12.897,43361,0
2014-03-27,12.95,12.979,12.811,12.811,72838,0
2014-03-28,12.892,12.996,12.859,12.996,52916,0
2014-03-31,12.959,13.085,12.959,13.003,108705,0
2014-04-01,12.988,13.137,12.967,13.113,59732,0
2014-04-02,13.107,13.144,12.988,12.996,64802,0
2014-04-03,13.07,13.085,12.959,12.959,87543,0
2014-04-04,13.181,13.181,12.959,12.979,111166,0
2014-04-07,12.996,13.039,12.959,12.959,68802,0
2014-04-08,12.959,12.967,12.859,12.892,113803,0
2014-04-09,12.913,12.996,12.913,12.959,43184,0
2014-04-10,12.988,13.091,12.929,12.959,102802,0
2014-04-11,12.935,13.018,12.897,12.988,63030,0
2014-04-14,13.076,13.241,13.039,13.159,88007,0
2014-04-15,13.122,13.247,13.1,13.122,59980,0
2014-04-16,13.204,13.247,13.144,13.247,38956,0
2014-04-17,13.241,13.366,13.241,13.344,51677,0
2014-04-21,13.359,13.366,13.286,13.344,85656,0
2014-04-22,13.352,13.469,13.262,13.411,53864,0
2014-04-23,13.411,13.554,13.382,13.42,78879,0
2014-04-24,13.42,13.573,13.42,13.469,30343,0
2014-04-25,13.507,13.605,13.42,13.463,73371,0
2014-04-28,13.524,13.573,13.366,13.396,57804,0
2014-04-29,13.403,13.486,13.403,13.403,53724,0
2014-04-30,13.366,13.432,13.352,13.352,62724,0
2014-05-01,13.389,13.403,13.278,13.299,52033,0
2014-05-02,13.29,13.337,13.278,13.307,39397,0
2014-05-05,13.307,13.396,13.29,13.389,52425,0
2014-05-06,13.432,13.432,13.314,13.352,38343,0
2014-05-07,13.411,13.5,13.366,13.5,57000,0
2014-05-08,13.529,13.554,13.42,13.432,57428,0
2014-05-09,13.478,13.507,13.44,13.507,70175,0
2014-05-12,13.565,13.692,13.554,13.679,65465,0
2014-05-13,13.642,13.679,13.599,13.655,74591,0
2014-05-14,13.618,13.783,13.591,13.699,107737,0
2014-05-15,13.724,13.923,13.664,13.685,126824,0
2014-05-16,13.737,14.049,13.737,13.85,121669,0
2014-05-19,13.833,13.899,13.581,13.581,117272,0
2014-05-20,13.699,13.737,13.599,13.605,85487,0
2014-05-21,13.605,13.761,13.599,13.745,96975,0
2014-05-22,13.789,14.057,13.767,13.909,97646,0
2014-05-23,13.909,14.02,13.833,13.923,80227,0
2014-05-27,13.982,14.064,13.797,13.955,131690,0
2014-05-28,13.992,14.094,13.895,13.955,82703,0
2014-05-29,14.042,14.094,13.923,13.974,82551,0
2014-05-30,14.042,14.087,13.826,13.862,94873,0
2014-06-02,13.813,13.955,13.813,13.879,75776,0
2014-06-03,13.886,13.886,13.804,13.842,54299,0
2014-06-04,13.797,13.923,13.731,13.886,76203,0
2014-06-05,13.842,13.982,13.833,13.916,62513,0
2014-06-06,13.886,13.909,13.826,13.833,108802,0
2014-06-09,13.886,13.931,13.833,13.879,48573,0
2014-06-10,13.816,14.134,13.816,14.095,141459,0
2014-06-11,14.074,14.187,13.973,13.982,51189,0
2014-06-12,14.027,14.162,13.928,13.96,61286,0
2014-06-13,13.944,14.081,13.944,14.004,54053,0
2014-06-16,13.966,14.065,13.953,13.953,50881,0
2014-06-17,13.973,13.998,13.915,13.921,49615,0
2014-06-18,13.883,13.96,13.816,13.935,138200,0
2014-06-19,13.915,14.02,13.868,13.897,101420,0
2014-06-20,13.883,13.935,13.854,13.876,55159,0
2014-06-23,13.876,13.876,13.825,13.829,64395,0
2014-06-24,13.816,13.906,13.816,13.892,67706,0
2014-06-25,13.921,13.991,13.845,13.897,89195,0
2014-06-26,13.921,13.935,13.883,13.928,71408,0
2014-06-27,13.953,14.095,13.953,14.095,76335,0
2014-06-30,14.141,14.322,14.011,14.058,193566,0
2014-07-01,14.02,14.088,14.004,14.042,93686,0
2014-07-02,13.982,14.02,13.854,13.915,110578,0
2014-07-03,13.876,14.088,13.876,14.027,48532,0
2014-07-07,14.02,14.074,13.915,13.915,77206,0
2014-07-08,13.928,14.111,13.915,14.074,76281,0
2014-07-09,14.074,14.171,14.011,14.119,107559,0
2014-07-10,13.991,14.103,13.991,14.088,66667,0
2014-07-11,14.119,14.125,13.921,13.928,89734,0
2014-07-14,14.058,14.134,13.982,13.998,48577,0
2014-07-15,14.05,14.088,13.966,13.966,45533,0
2014-07-16,14.088,14.119,14.027,14.027,51613,0
2014-07-17,14.05,14.134,13.953,13.953,58637,0
2014-07-18,14.036,14.088,13.998,14.011,31940,0
2014-07-21,14.058,14.149,13.973,14.004,53546,0
2014-07-22,14.02,14.149,14.004,14.095,44452,0
2014-07-23,14.125,14.209,14.081,14.193,46417,0
2014-07-24,14.231,14.285,14.181,14.225,49363,0
2014-07-25,14.256,14.27,14.193,14.225,39145,0
2014-07-28,14.219,14.292,14.088,14.088,57549,0
2014-07-29,14.134,14.157,14.036,14.042,44291,0
2014-07-30,14.074,14.162,13.915,13.944,97221,0
2014-07-31,13.935,13.966,13.634,13.664,93986,0
2014-08-01,13.664,13.718,13.604,13.642,68632,0
2014-08-04,13.642,13.642,13.526,13.579,47909,0
2014-08-05,13.503,13.541,13.299,13.368,100403,0
2014-08-06,13.397,13.422,13.308,13.337,55385,0
2014-08-07,13.391,13.459,13.299,13.299,212997,0
2014-08-08,13.299,13.444,13.271,13.391,81211,0
2014-08-11,13.397,13.564,13.385,13.56,101486,0
2014-08-12,13.589,13.642,13.459,13.482,54748,0
2014-08-13,13.512,13.597,13.489,13.589,44544,0
2014-08-14,13.617,13.854,13.564,13.754,92017,0
2014-08-15,13.763,13.829,13.664,13.693,35280,0
2014-08-18,13.747,13.816,13.709,13.754,55976,0
2014-08-19,13.825,13.868,13.785,13.792,30786,0
2014-08-20,13.829,13.868,13.792,13.829,29335,0
2014-08-21,13.868,13.897,13.868,13.876,32511,0
2014-08-22,13.906,13.991,13.785,13.792,43498,0
2014-08-25,13.829,13.876,13.8,13.8,29230,0
2014-08-26,13.845,13.868,13.785,13.854,32340,0
2014-08-27,13.897,13.953,13.854,13.906,132035,0
2014-08-28,13.915,13.991,13.86,13.982,64693,0
2014-08-29,14.011,14.042,13.966,14.036,107810,0
2014-09-02,14.042,14.058,13.935,13.944,38844,0
2014-09-03,13.96,14.02,13.96,13.973,33884,0
2014-09-04,14.036,14.05,13.96,13.973,35745,0
2014-09-05,13.966,14.011,13.935,13.953,63685,0
2014-09-08,13.935,14.004,13.845,13.845,47069,0
2014-09-09,13.785,13.868,13.725,13.732,48687,0
2014-09-10,13.775,13.967,13.736,13.876,133508,0
2014-09-11,13.805,13.946,13.753,13.761,55672,0
2014-09-12,13.736,13.86,13.56,13.605,60776,0
2014-09-15,13.637,13.666,13.599,13.666,45169,0
2014-09-16,13.629,13.898,13.61,13.898,95616,0
2014-09-17,13.853,13.868,13.815,13.815,50196,0
2014-09-18,13.79,13.868,13.705,13.767,110363,0
2014-09-19,13.79,13.805,13.697,13.761,62672,0
2014-09-22,13.805,13.828,13.552,13.552,54946,0
2014-09-23,13.56,13.645,13.467,13.542,48515,0
2014-09-24,13.534,13.65,13.496,13.65,28326,0
2014-09-25,13.599,13.645,13.427,13.467,56774,0
2014-09-26,13.503,13.659,13.481,13.645,34833,0
2014-09-29,13.645,13.645,13.459,13.564,53076,0
2014-09-30,13.637,13.65,13.521,13.521,107151,0
2014-10-01,13.526,13.581,13.389,13.45,71720,0
2014-10-02,13.512,13.526,13.156,13.204,152667,0
2014-10-03,13.326,13.365,13.281,13.288,80280,0
2014-10-06,13.389,13.434,13.147,13.147,106181,0
2014-10-07,13.147,13.225,13.117,13.156,36638,0
2014-10-08,13.179,13.288,13.109,13.264,53120,0
2014-10-09,13.21,13.234,13.056,13.064,55752,0
2014-10-10,13.077,13.109,12.964,12.977,32218,0
2014-10-13,12.977,13.064,12.504,12.514,76399,0
2014-10-14,12.574,12.652,12.491,12.491,65565,0
2014-10-15,12.475,12.491,12.196,12.42,232522,0
2014-10-16,12.265,12.66,12.166,12.645,74691,0
2014-10-17,12.722,12.938,12.679,12.815,70647,0
2014-10-20,12.848,13.133,12.848,12.917,58396,0
2014-10-21,12.994,13.165,12.986,13.156,56123,0
2014-10-22,13.156,13.281,13.125,13.249,39708,0
2014-10-23,13.312,13.526,13.312,13.403,43423,0
2014-10-24,13.442,13.503,13.372,13.481,21459,0
2014-10-27,13.365,13.45,13.342,13.35,25782,0
2014-10-28,13.35,13.481,13.255,13.45,63871,0
2014-10-29,13.489,13.542,13.42,13.473,20718,0
2014-10-30,13.496,13.521,13.326,13.372,46099,0
2014-10-31,13.564,13.564,13.326,13.403,81756,0
2014-11-03,13.427,13.442,13.326,13.381,53817,0
2014-11-04,13.294,13.342,13.147,13.21,72749,0
2014-11-05,13.272,13.358,13.195,13.319,81462,0
2014-11-06,13.358,13.42,13.249,13.411,63299,0
2014-11-07,13.358,13.381,13.281,13.326,45464,0
2014-11-10,13.342,13.365,13.21,13.326,62799,0
2014-11-11,13.365,13.365,13.216,13.333,42907,0
2014-11-12,13.264,13.381,13.195,13.372,51122,0
2014-11-13,13.396,13.427,13.312,13.365,52088,0
2014-11-14,13.319,13.372,13.288,13.326,44173,0
2014-11-17,13.264,13.342,13.264,13.272,34024,0
2014-11-18,13.281,13.42,13.225,13.372,71025,0
2014-11-19,13.35,13.526,13.333,13.526,65744,0
2014-11-20,13.489,13.512,13.396,13.489,46183,0
2014-11-21,13.684,13.69,13.56,13.56,65806,0
2014-11-24,13.659,13.659,13.534,13.534,38388,0
2014-11-25,13.542,13.697,13.521,13.521,41611,0
2014-11-26,13.521,13.581,13.521,13.534,40026,0
2014-11-28,13.542,13.56,13.521,13.534,12482,0
2014-12-01,13.473,13.56,13.403,13.42,33770,0
2014-12-02,13.434,13.512,13.427,13.467,54527,0
2014-12-03,13.442,13.552,13.442,13.521,46625,0
2014-12-04,13.56,13.605,13.473,13.496,52712,0
2014-12-05,13.467,13.467,13.381,13.381,59740,0
2014-12-08,13.381,13.503,13.381,13.45,51972,0
2014-12-09,13.353,13.353,13.203,13.243,57592,0
2014-12-10,13.288,13.288,13.083,13.1,80322,0
2014-12-11,13.154,13.328,13.154,13.209,81326,0
2014-12-12,13.146,13.216,13.02,13.028,55523,0
2014-12-15,13.035,13.075,12.854,12.859,73584,0
2014-12-16,12.734,12.927,12.734,12.768,114943,0
2014-12-17,12.808,12.965,12.744,12.948,65745,0
2014-12-18,13.028,13.146,12.932,13.139,77999,0
2014-12-19,13.13,13.243,13.083,13.225,37946,0
2014-12-22,13.139,13.216,13.09,13.123,120314,0
2014-12-23,13.17,13.203,13.1,13.139,158658,0
2014-12-24,13.216,13.234,13.123,13.216,49785,0
2014-12-26,13.273,13.273,13.139,13.186,101099,0
2014-12-29,13.114,13.163,13.06,13.06,79372,0
2014-12-30,13.028,13.028,12.918,12.979,86050,0
2014-12-31,13.06,13.146,12.909,12.909,138175,0
2015-01-02,12.847,12.989,12.821,12.887,66587,0
2015-01-05,12.879,12.887,12.609,12.663,111914,0
2015-01-06,12.704,12.744,12.584,12.642,66897,0
2015-01-07,12.798,12.839,12.744,12.829,46080,0
2015-01-08,12.879,12.997,12.859,12.972,89709,0
2015-01-09,12.948,12.972,12.813,12.813,46680,0
2015-01-12,12.869,12.869,12.744,12.758,48907,0
2015-01-13,12.783,12.893,12.687,12.719,115478,0
2015-01-14,12.655,12.713,12.584,12.673,117099,0
2015-01-15,12.713,12.75,12.648,12.744,47848,0
2015-01-16,12.75,12.948,12.687,12.94,60547,0
2015-01-20,12.927,12.972,12.869,12.9,102393,0
2015-01-21,12.887,12.957,12.854,12.927,53329,0
2015-01-22,12.948,13.107,12.948,13.107,57212,0
2015-01-23,13.067,13.123,13.043,13.075,35927,0
2015-01-26,13.1,13.123,12.989,13.035,35354,0
2015-01-27,12.94,12.972,12.879,12.9,43846,0
2015-01-28,12.957,12.957,12.821,12.821,38862,0
2015-01-29,12.813,12.893,12.75,12.893,32856,0
2015-01-30,12.854,12.879,12.713,12.713,52489,0
2015-02-02,12.768,12.854,12.713,12.847,54640,0
2015-02-03,12.879,13.02,12.879,13.004,82829,0
2015-02-04,12.948,13.083,12.948,13.075,44604,0
2015-02-05,13.06,13.146,13.06,13.123,31163,0
2015-02-06,13.186,13.194,13.004,13.02,63979,0
2015-02-09,13.012,13.043,12.948,12.948,52967,0
2015-02-10,12.989,13.114,12.989,13.075,34433,0
2015-02-11,13.043,13.067,13.012,13.02,28602,0
2015-02-12,13.083,13.163,13.083,13.163,26847,0
2015-02-13,13.194,13.209,13.09,13.139,41534,0
2015-02-17,13.083,13.146,13.083,13.123,28793,0
2015-02-18,13.114,13.209,13.107,13.203,48362,0
2015-02-19,13.194,13.243,13.146,13.225,33183,0
2015-02-20,13.209,13.249,13.163,13.209,50499,0
2015-02-23,13.234,13.256,13.203,13.225,41633,0
2015-02-24,13.177,13.273,13.177,13.256,44126,0
2015-02-25,13.273,13.313,13.243,13.243,53640,0
2015-02-26,13.249,13.288,13.216,13.282,46637,0
2015-02-27,13.288,13.407,13.282,13.368,54475,0
2015-03-02,13.353,13.368,13.304,13.336,53098,0
2015-03-03,13.296,13.321,13.225,13.225,88751,0
2015-03-04,13.234,13.304,13.209,13.249,56386,0
2015-03-05,13.282,13.288,13.203,13.256,93426,0
2015-03-06,13.234,13.265,13.177,13.203,44879,0
2015-03-09,13.216,13.225,13.17,13.225,28292,0
2015-03-10,13.222,13.24,13.102,13.198,71545,0
2015-03-11,13.198,13.222,13.149,13.149,31267,0
2015-03-12,13.198,13.24,13.166,13.19,32502,0
2015-03-13,13.19,13.19,13.085,13.109,56478,0
2015-03-16,13.157,13.247,13.157,13.24,29783,0
2015-03-17,13.157,13.173,13.102,13.117,37073,0
2015-03-18,13.085,13.247,13.085,13.24,33986,0
2015-03-19,13.222,13.288,13.173,13.254,30153,0
2015-03-20,13.28,13.392,13.23,13.303,60183,0
2015-03-23,13.335,13.376,13.272,13.335,35343,0
2015-03-24,13.335,13.36,13.288,13.303,39298,0
2015-03-25,13.327,13.327,13.222,13.24,29411,0
2015-03-26,13.173,13.247,13.133,13.213,53015,0
2015-03-27,13.247,13.303,13.207,13.28,50050,0
2015-03-30,13.294,13.448,13.294,13.448,45848,0
2015-03-31,13.392,13.514,13.288,13.288,88666,0
2015-04-01,13.312,13.32,13.222,13.272,61913,0
2015-04-02,13.294,13.294,13.157,13.222,99729,0
2015-04-06,13.157,13.335,13.157,13.32,48939,0
2015-04-07,13.36,13.425,13.353,13.376,52353,0
2015-04-08,13.368,13.407,13.353,13.392,22245,0
2015-04-09,13.36,13.407,13.343,13.385,41429,0
2015-04-10,13.36,13.448,13.36,13.432,48813,0
2015-04-13,13.407,13.497,13.368,13.407,54747,0
2015-04-14,13.376,13.432,13.368,13.407,20515,0
2015-04-15,13.466,13.537,13.458,13.522,38418,0
2015-04-16,13.481,13.522,13.44,13.466,60817,0
2015-04-17,13.385,13.4,13.343,13.36,34106,0
2015-04-20,13.392,13.497,13.392,13.466,55787,0
2015-04-21,13.473,13.473,13.425,13.432,27194,0
2015-04-22,13.458,13.529,13.425,13.514,33722,0
2015-04-23,13.514,13.577,13.489,13.563,24715,0
2015-04-24,13.568,13.577,13.522,13.556,20021,0
2015-04-27,13.577,13.627,13.514,13.514,25457,0
2015-04-28,13.514,13.546,13.466,13.546,20145,0
2015-04-29,13.473,13.537,13.466,13.466,45848,0
2015-04-30,13.466,13.489,13.417,13.432,60925,0
2015-05-01,13.458,13.546,13.458,13.522,27064,0
2015-05-04,13.522,13.563,13.489,13.489,27559,0
2015-05-05,13.514,13.529,13.432,13.466,20636,0
2015-05-06,13.473,13.522,13.327,13.385,78077,0
2015-05-07,13.368,13.522,13.368,13.514,45081,0
2015-05-08,13.556,13.568,13.522,13.522,24345,0
2015-05-11,13.556,13.556,13.489,13.537,23851,0
2015-05-12,13.4,13.497,13.272,13.448,56047,0
2015-05-13,13.432,13.473,13.392,13.448,52769,0
2015-05-14,13.473,13.587,13.473,13.587,33489,0
2015-05-15,13.587,13.587,13.522,13.529,49298,0
2015-05-18,13.556,13.577,13.473,13.568,71899,0
2015-05-19,13.537,13.587,13.537,13.546,66981,0
2015-05-20,13.577,13.636,13.522,13.618,81067,0
2015-05-21,13.603,13.667,13.568,13.608,76619,0
2015-05-22,13.618,13.667,13.587,13.65,55363,0
2015-05-26,13.608,13.608,13.481,13.497,49645,0
2015-05-27,13.546,13.596,13.522,13.568,40906,0
2015-05-28,13.563,13.603,13.546,13.587,57668,0
2015-05-29,13.556,13.596,13.497,13.522,47578,0
2015-06-01,13.568,13.577,13.473,13.481,71815,0
2015-06-02,13.489,13.546,13.473,13.481,55606,0
2015-06-03,13.546,13.568,13.514,13.514,51038,0
2015-06-04,13.537,13.587,13.4,13.417,68461,0
2015-06-05,13.407,13.473,13.392,13.417,48444,0
2015-06-08,13.392,13.425,13.327,13.335,60432,0
2015-06-09,13.406,13.431,13.316,13.316,43858,0
2015-06-10,13.382,13.538,13.382,13.473,64019,0
2015-06-11,13.548,13.563,13.498,13.523,52905,0
2015-06-12,13.506,13.538,13.415,13.439,49874,0
2015-06-15,13.406,13.599,13.34,13.424,56636,0
2015-06-16,13.406,13.571,13.358,13.473,43836,0
2015-06-17,13.473,13.622,13.457,13.473,50960,0
2015-06-18,13.473,13.563,13.457,13.523,26689,0
2015-06-19,13.473,13.538,13.466,13.473,39369,0
2015-06-22,13.563,13.59,13.466,13.53,34176,0
2015-06-23,13.599,13.631,13.538,13.599,41904,0
2015-06-24,13.563,13.631,13.548,13.557,52892,0
2015-06-25,13.622,13.622,13.523,13.523,70282,0
2015-06-26,13.53,13.58,13.415,13.415,74268,0
2015-06-29,13.358,13.358,13.133,13.158,87310,0
2015-06-30,13.242,13.325,13.174,13.216,96581,0
2015-07-01,13.307,13.358,13.224,13.274,115447,0
2015-07-02,13.266,13.274,13.133,13.2,90811,0
2015-07-06,13.158,13.191,13.084,13.125,57964,0
2015-07-07,13.191,13.208,13.042,13.183,72817,0
2015-07-08,13.025,13.075,12.943,12.943,46612,0
2015-07-09,13.15,13.15,12.853,12.868,124383,0
2015-07-10,12.96,13.025,12.96,12.984,78614,0
2015-07-13,13.042,13.274,13.01,13.242,69919,0
2015-07-14,13.224,13.289,13.208,13.233,44835,0
2015-07-15,13.208,13.266,13.183,13.216,42004,0
2015-07-16,13.284,13.34,13.224,13.289,42870,0
2015-07-17,13.289,13.332,13.249,13.256,47339,0
2015-07-20,13.233,13.256,13.167,13.183,51564,0
2015-07-21,13.15,13.2,13.142,13.158,47821,0
2015-07-22,13.084,13.158,13.067,13.109,49390,0
2015-07-23,13.133,13.233,13.025,13.051,64848,0
2015-07-24,13.042,13.117,12.886,12.91,65693,0
2015-07-27,12.858,12.934,12.794,12.826,48546,0
2015-07-28,12.893,13.018,12.777,12.984,63037,0
2015-07-29,12.976,13.059,12.91,13.059,46733,0
2015-07-30,13.059,13.117,12.943,13.01,66176,0
2015-07-31,13.075,13.133,13.018,13.042,70766,0
2015-08-03,13.042,13.117,12.951,12.969,54648,0
2015-08-04,13.01,13.101,12.96,12.992,62433,0
2015-08-05,13.034,13.109,12.969,13.075,54946,0
2015-08-06,13.075,13.075,12.901,12.934,86387,0
2015-08-07,12.928,12.976,12.868,12.893,77527,0
2015-08-10,12.928,13.101,12.928,13.002,49630,0
2015-08-11,12.919,13.059,12.858,12.886,63514,0
2015-08-12,12.836,12.969,12.794,12.96,39610,0
2015-08-13,12.919,12.951,12.818,12.878,40455,0
2015-08-14,12.858,12.992,12.853,12.919,55188,0
2015-08-17,12.853,12.984,12.803,12.951,24031,0
2015-08-18,12.91,12.984,12.886,12.919,45404,0
2015-08-19,12.886,12.928,12.826,12.886,49995,0
2015-08-20,12.803,12.803,12.67,12.68,40334,0
2015-08-21,12.604,12.66,12.513,12.513,132233,0
2015-08-24,12.43,13.084,12.04,12.107,373712,0
2015-08-25,12.255,12.395,12.115,12.148,83687,0
2015-08-26,12.23,12.314,12.165,12.314,55913,0
2015-08-27,12.405,12.546,12.405,12.513,63761,0
2015-08-28,12.43,12.586,12.43,12.586,25842,0
2015-08-31,12.553,12.628,12.454,12.546,50357,0
2015-09-01,12.305,12.437,12.305,12.363,35382,0
2015-09-02,12.454,12.513,12.395,12.513,42628,0
2015-09-03,12.529,12.653,12.487,12.487,68953,0
2015-09-04,12.405,12.405,12.297,12.354,30069,0
2015-09-08,12.48,12.612,12.48,12.604,46252,0
2015-09-09,12.752,12.752,12.456,12.456,50291,0
2015-09-10,12.49,12.592,12.438,12.473,76651,0
2015-09-11,12.473,12.558,12.438,12.549,50996,0
2015-09-14,12.549,12.558,12.405,12.405,27207,0
2015-09-15,12.414,12.532,12.414,12.498,40750,0
2015-09-16,12.54,12.625,12.498,12.567,50527,0
2015-09-17,12.549,12.678,12.481,12.616,38565,0
2015-09-18,12.473,12.616,12.473,12.524,49231,0
2015-09-21,12.524,12.795,12.456,12.456,35333,0
2015-09-22,12.328,12.362,12.259,12.302,52645,0
2015-09-23,12.294,12.414,12.294,12.311,94929,0
2015-09-24,12.226,12.268,12.15,12.226,56356,0
2015-09-25,12.268,12.311,12.167,12.167,72667,0
2015-09-28,12.142,12.167,11.955,11.98,54903,0
2015-09-29,12.022,12.073,11.902,11.997,66662,0
2015-09-30,12.211,12.235,12.022,12.218,108591,0
2015-10-01,12.184,12.192,12.058,12.184,85035,0
2015-10-02,12.064,12.201,11.988,12.15,83033,0
2015-10-05,12.235,12.346,12.226,12.328,59282,0
2015-10-06,12.328,12.388,12.278,12.353,101995,0
2015-10-07,12.464,12.498,12.353,12.438,276775,0
2015-10-08,12.448,12.659,12.372,12.601,58771,0
2015-10-09,12.668,12.693,12.644,12.668,31093,0
2015-10-12,12.644,12.735,12.644,12.735,17259,0
2015-10-13,12.625,12.745,12.567,12.567,94692,0
2015-10-14,12.609,12.702,12.582,12.582,59948,0
2015-10-15,12.625,12.745,12.582,12.711,93515,0
2015-10-16,12.711,12.778,12.659,12.745,51351,0
2015-10-19,12.752,12.881,12.735,12.778,127318,0
2015-10-20,12.795,12.813,12.724,12.762,29461,0
2015-10-21,12.813,12.829,12.752,12.805,37216,0
2015-10-22,12.82,12.974,12.82,12.939,41222,0
2015-10-23,12.981,13.024,12.914,12.924,43696,0
2015-10-26,12.931,12.931,12.829,12.829,36512,0
2015-10-27,12.787,12.847,12.735,12.77,44048,0
2015-10-28,12.77,12.82,12.752,12.787,38161,0
2015-10-29,12.752,12.854,12.693,12.719,34038,0
2015-10-30,12.745,12.813,12.702,12.752,41222,0
2015-11-02,12.752,12.889,12.752,12.872,46495,0
2015-11-03,12.839,12.931,12.805,12.931,37924,0
2015-11-04,12.939,13.05,12.872,12.896,45593,0
2015-11-05,12.889,12.967,12.847,12.854,42752,0
2015-11-06,12.854,12.881,12.778,12.862,36512,0
2015-11-09,12.829,12.854,12.735,12.787,104888,0
2015-11-10,12.787,12.847,12.711,12.787,44048,0
2015-11-11,12.829,12.847,12.728,12.728,37924,0
2015-11-12,12.728,12.745,12.582,12.582,55238,0
2015-11-13,12.601,12.601,12.498,12.558,53470,0
2015-11-16,12.558,12.711,12.558,12.711,44872,0
2015-11-17,12.745,12.745,12.644,12.735,41338,0
2015-11-18,12.77,12.847,12.702,12.795,56533,0
2015-11-19,12.795,12.931,12.693,12.711,37336,0
2015-11-20,12.778,12.778,12.719,12.762,35686,0
2015-11-23,12.752,12.872,12.678,12.795,52175,0
2015-11-24,12.77,12.854,12.745,12.813,51351,0
2015-11-25,12.82,12.862,12.778,12.805,17194,0
2015-11-27,12.795,12.795,12.762,12.762,5771,0
2015-11-30,12.735,12.829,12.735,12.752,23673,0
2015-12-01,12.787,12.896,12.787,12.896,25539,0
2015-12-02,12.839,12.889,12.735,12.762,22938,0
2015-12-03,12.813,12.82,12.644,12.659,27786,0
2015-12-04,12.678,12.82,12.644,12.82,47111,0
2015-12-07,12.77,12.77,12.651,12.693,24026,0
2015-12-08,12.582,12.668,12.49,12.592,50771,0
2015-12-09,12.311,12.328,12.167,12.244,44284,0
2015-12-10,12.226,12.311,12.211,12.226,28502,0
2015-12-11,12.184,12.184,12.039,12.049,40397,0
2015-12-14,12.058,12.082,11.922,12.031,47661,0
2015-12-15,12.064,12.134,12.064,12.116,45579,0
2015-12-16,12.176,12.372,12.176,12.362,53590,0
2015-12-17,12.346,12.388,12.218,12.218,112358,0
2015-12-18,12.244,12.278,12.1,12.134,58888,0
2015-12-21,12.192,12.253,12.116,12.167,42164,0
2015-12-22,12.167,12.235,12.167,12.218,64910,0
2015-12-23,12.253,12.362,12.244,12.302,72788,0
2015-12-24,12.346,12.532,12.346,12.414,55015,0
2015-12-28,12.421,12.456,12.287,12.362,40791,0
2015-12-29,12.405,12.494,12.353,12.438,59297,0
2015-12-30,12.498,12.498,12.328,12.362,73200,0
2015-12-31,12.395,12.448,12.218,12.278,158659,0
2016-01-04,12.134,12.154,12.016,12.142,65145,0
2016-01-05,12.167,12.218,12.116,12.158,48188,0
2016-01-06,12.124,12.184,12.054,12.107,66928,0
2016-01-07,11.964,12.022,11.888,11.917,27107,0
2016-01-08,12.016,12.016,11.888,11.888,41753,0
2016-01-11,11.955,11.955,11.734,11.819,42724,0
2016-01-12,11.845,11.895,11.717,11.819,48719,0
2016-01-13,11.86,11.879,11.522,11.573,67141,0
2016-01-14,11.581,11.734,11.497,11.675,74470,0
2016-01-15,11.47,11.522,11.309,11.336,48613,0
2016-01-19,11.411,11.624,11.133,11.182,73022,0
2016-01-20,11.113,11.113,10.665,10.851,145840,0
2016-01-21,10.825,11.097,10.825,11.021,130789,0
2016-01-22,11.097,11.284,11.097,11.274,52324,0
2016-01-25,11.284,11.326,11.199,11.225,53823,0
2016-01-26,11.293,11.489,11.208,11.489,62715,0
2016-01-27,11.497,11.504,11.317,11.352,33852,0
2016-01-28,11.479,11.581,11.42,11.581,31902,0
2016-01-29,11.658,11.869,11.658,11.794,85963,0
2016-02-01,11.743,11.819,11.649,11.777,56091,0
2016-02-02,11.692,11.692,11.546,11.546,54523,0
2016-02-03,11.631,11.631,11.479,11.631,33333,0
2016-02-04,11.641,11.7,11.589,11.658,22984,0
2016-02-05,11.717,11.725,11.581,11.599,81459,0
2016-02-08,11.504,11.513,11.326,11.446,48320,0
2016-02-09,11.387,11.436,11.156,11.411,73082,0
2016-02-10,11.497,11.497,11.336,11.336,44561,0
2016-02-11,11.208,11.302,11.139,11.199,67795,0
2016-02-12,11.309,11.411,11.228,11.378,40582,0
2016-02-16,11.513,11.513,11.406,11.446,43837,0
2016-02-17,11.616,11.624,11.484,11.556,50384,0
2016-02-18,11.599,11.649,11.532,11.607,37878,0
2016-02-19,11.607,11.743,11.556,11.683,69527,0
2016-02-22,11.819,11.827,11.76,11.785,25217,0
2016-02-23,11.785,11.785,11.616,11.641,67707,0
2016-02-24,11.504,11.717,11.504,11.709,51728,0
2016-02-25,11.751,11.81,11.616,11.81,43954,0
2016-02-26,11.869,11.879,11.81,11.86,35556,0
2016-02-29,11.819,11.912,11.802,11.802,44278,0
2016-03-01,11.888,12.022,11.827,12.022,43641,0
2016-03-02,11.988,12.107,11.988,12.082,41496,0
2016-03-03,12.124,12.167,12.092,12.158,14768,0
2016-03-04,12.211,12.353,12.125,12.321,51440,0
2016-03-07,12.268,12.311,12.185,12.278,36557,0
2016-03-08,12.244,12.395,12.192,12.337,51316,0
2016-03-09,12.43,12.517,12.369,12.507,30066,0
2016-03-10,12.542,12.595,12.491,12.521,40141,0
2016-03-11,12.639,12.733,12.639,12.69,22555,0
2016-03-14,12.699,12.751,12.674,12.69,20470,0
2016-03-15,12.647,12.761,12.647,12.699,32757,0
2016-03-16,12.69,12.777,12.671,12.77,33070,0
2016-03-17,12.787,12.795,12.69,12.726,59161,0
2016-03-18,12.733,12.785,12.682,12.717,36471,0
2016-03-21,12.69,12.856,12.682,12.751,49385,0
2016-03-22,12.733,12.81,12.713,12.743,32713,0
2016-03-23,12.751,12.77,12.647,12.664,40786,0
2016-03-24,12.62,12.647,12.464,12.57,40102,0
2016-03-28,12.63,12.639,12.464,12.586,38622,0
2016-03-29,12.595,12.647,12.491,12.647,31354,0
2016-03-30,12.682,12.852,12.647,12.717,53737,0
2016-03-31,12.77,12.928,12.699,12.805,92033,0
2016-04-01,12.751,13.013,12.674,12.987,65088,0
2016-04-04,12.918,12.918,12.639,12.743,50459,0
2016-04-05,12.761,12.777,12.561,12.777,62199,0
2016-04-06,12.795,12.83,12.708,12.787,48510,0
2016-04-07,12.726,12.813,12.644,12.795,99049,0
2016-04-08,12.899,12.908,12.787,12.84,25339,0
2016-04-11,12.928,13.065,12.908,13.031,50654,0
2016-04-12,13.048,13.074,13.021,13.065,24685,0
2016-04-13,13.074,13.074,13.048,13.057,28390,0
2016-04-14,13.065,13.083,12.962,13.083,41096,0
2016-04-15,13.057,13.101,13.039,13.074,27177,0
2016-04-18,13.057,13.179,13.022,13.179,27626,0
2016-04-19,13.213,13.249,13.167,13.213,20268,0
2016-04-20,13.241,13.31,13.231,13.291,24006,0
2016-04-21,13.3,13.448,13.3,13.379,31950,0
2016-04-22,13.405,13.405,13.344,13.37,31048,0
2016-04-25,13.344,13.344,13.169,13.179,40950,0
2016-04-26,13.197,13.231,13.074,13.197,74833,0
2016-04-27,13.213,13.261,13.162,13.241,65318,0
2016-04-28,13.222,13.285,13.135,13.162,40211,0
2016-04-29,13.135,13.241,13.074,13.101,41931,0
2016-05-02,13.118,13.31,13.118,13.188,72565,0
2016-05-03,13.162,13.197,12.928,13.091,57323,0
2016-05-04,13.074,13.091,12.943,12.996,54194,0
2016-05-05,13.065,13.065,12.892,12.892,97405,0
2016-05-06,12.908,13.021,12.787,12.918,85410,0
2016-05-09,13.057,13.057,12.813,12.918,57255,0
2016-05-10,12.962,13.006,12.84,13.006,69672,0
2016-05-11,12.952,12.97,12.874,12.962,47935,0
2016-05-12,13.039,13.039,12.849,12.952,64505,0
2016-05-13,12.892,12.962,12.83,12.849,74575,0
2016-05-16,12.849,12.903,12.84,12.892,66934,0
2016-05-17,12.892,12.892,12.812,12.856,28750,0
2016-05-18,12.84,12.987,12.84,12.84,62872,0
2016-05-19,12.856,13.091,12.83,13.091,42361,0
2016-05-20,13.065,13.065,12.952,12.952,36874,0
2016-05-23,12.934,13.065,12.928,12.928,77035,0
2016-05-24,12.943,13.101,12.943,13.074,42747,0
2016-05-25,13.083,13.169,13.039,13.153,36312,0
2016-05-26,13.109,13.362,13.101,13.169,20019,0
2016-05-27,13.222,13.31,13.197,13.213,26727,0
2016-05-31,13.213,13.275,13.162,13.206,36284,0
2016-06-01,13.005,13.285,13.005,13.222,58934,0
2016-06-02,13.197,13.275,13.091,13.206,72547,0
2016-06-03,13.231,13.253,13.162,13.233,59037,0
2016-06-06,13.256,13.467,13.249,13.382,83700,0
2016-06-07,13.448,13.484,13.266,13.362,57052,0
2016-06-08,13.44,13.484,13.414,13.448,27428,0
2016-06-09,13.464,13.554,13.347,13.445,36150,0
2016-06-10,13.321,13.437,13.276,13.286,79167,0
2016-06-13,13.329,13.378,13.044,13.124,65003,0
2016-06-14,13.017,13.132,12.9,13.025,103080,0
2016-06-15,13.025,13.034,12.929,12.954,56653,0
2016-06-16,12.874,13.053,12.812,12.919,62955,0
2016-06-17,12.964,12.985,12.892,12.929,48054,0
2016-06-20,13.062,13.249,13.044,13.124,103187,0
2016-06-21,13.177,13.267,13.151,13.249,65276,0
2016-06-22,13.241,13.445,13.241,13.249,33162,0
2016-06-23,13.428,13.509,13.293,13.473,59791,0
2016-06-24,13.241,13.347,13.097,13.151,78178,0
2016-06-27,13.062,13.097,12.749,12.774,35904,0
2016-06-28,13.052,13.052,12.945,13.044,35552,0
2016-06-29,13.196,13.293,13.151,13.293,65795,0
2016-06-30,13.347,13.437,13.187,13.392,102516,0
2016-07-01,13.392,13.509,13.312,13.437,77555,0
2016-07-05,13.312,13.401,13.132,13.222,61859,0
2016-07-06,13.212,13.241,13.16,13.241,52884,0
2016-07-07,13.196,13.276,13.142,13.222,45372,0
2016-07-08,13.312,13.338,13.196,13.257,35294,0
2016-07-11,13.312,13.397,13.231,13.231,45744,0
2016-07-12,13.347,13.454,13.286,13.392,52369,0
2016-07-13,13.356,13.481,13.356,13.428,33340,0
2016-07-14,13.562,13.579,13.445,13.499,34478,0
2016-07-15,13.454,13.509,13.356,13.437,57208,0
2016-07-18,13.525,13.606,13.482,13.579,41895,0
2016-07-19,13.599,13.599,13.489,13.569,30832,0
2016-07-20,13.599,13.695,13.554,13.554,40722,0
2016-07-21,13.606,13.674,13.569,13.606,24651,0
2016-07-22,13.65,13.739,13.525,13.606,42196,0
2016-07-25,13.65,13.714,13.525,13.614,43987,0
2016-07-26,13.606,13.749,13.534,13.606,46420,0
2016-07-27,13.644,13.669,13.544,13.614,34555,0
2016-07-28,13.579,13.732,13.579,13.634,20667,0
2016-07-29,13.65,13.749,13.65,13.736,34178,0
2016-08-01,13.732,13.776,13.65,13.759,38099,0
2016-08-02,13.65,13.759,13.589,13.624,34013,0
2016-08-03,13.644,13.759,13.589,13.714,89782,0
2016-08-04,13.739,13.794,13.569,13.606,40476,0
2016-08-05,13.599,13.687,13.589,13.659,122613,0
2016-08-08,13.669,13.687,13.509,13.687,139680,0
2016-08-09,13.687,13.751,13.624,13.695,47874,0
2016-08-10,13.732,13.839,13.691,13.803,75428,0
2016-08-11,13.829,13.927,13.767,13.919,56848,0
2016-08-12,13.911,13.956,13.812,13.892,75480,0
2016-08-15,13.982,14.007,13.882,13.991,66757,0
2016-08-16,13.946,13.982,13.901,13.972,31076,0
2016-08-17,13.991,14.036,13.962,14.036,91368,0
2016-08-18,14.071,14.081,13.972,14.026,100931,0
2016-08-19,14.071,14.071,13.982,14.062,42159,0
2016-08-22,14.071,14.071,13.957,14.052,53421,0
2016-08-23,14.116,14.169,14.052,14.107,49908,0
2016-08-24,14.16,14.214,14.091,14.124,78027,0
2016-08-25,14.16,14.232,14.071,14.142,66165,0
2016-08-26,14.169,14.249,14.134,14.142,50120,0
2016-08-29,14.239,14.284,14.224,14.259,37407,0
2016-08-30,14.259,14.364,14.224,14.364,72622,0
2016-08-31,14.358,14.518,14.331,14.495,71161,0
2016-09-01,14.634,14.634,14.384,14.419,67755,0
2016-09-02,14.509,14.535,14.445,14.518,27448,0
2016-09-06,14.535,14.839,14.445,14.767,150360,0
2016-09-07,14.839,14.893,14.67,14.893,105986,0
2016-09-08,14.753,14.825,14.642,14.651,78564,0
2016-09-09,14.633,14.775,14.066,14.213,92832,0
2016-09-12,14.139,14.367,13.838,14.333,109825,0
2016-09-13,14.231,14.446,14.158,14.285,55943,0
2016-09-14,14.404,14.724,14.358,14.606,94360,0
2016-09-15,14.624,14.779,14.433,14.753,64468,0
2016-09-16,14.779,14.861,14.524,14.588,96991,0
2016-09-19,14.716,14.724,14.42,14.533,88364,0
2016-09-20,14.651,14.807,14.336,14.807,149634,0
2016-09-21,14.716,14.724,14.505,14.578,80124,0
2016-09-22,14.678,14.843,14.542,14.551,93440,0
2016-09-23,14.515,14.624,14.496,14.56,30613,0
2016-09-26,14.524,14.761,14.423,14.697,59036,0
2016-09-27,14.753,14.926,14.716,14.789,49922,0
2016-09-28,14.825,14.912,14.789,14.807,27868,0
2016-09-29,14.825,14.825,14.56,14.67,34278,0
2016-09-30,14.67,15.018,14.651,14.843,58871,0
2016-10-03,14.789,15.054,14.724,14.972,63283,0
2016-10-04,14.779,14.853,14.442,14.533,126748,0
2016-10-05,14.597,14.697,14.505,14.505,22079,0
2016-10-06,14.459,14.707,14.459,14.578,45703,0
2016-10-07,14.606,14.624,14.433,14.515,14567,0
2016-10-10,14.496,14.716,14.413,14.413,40366,0
2016-10-11,14.433,14.505,14.259,14.295,26319,0
2016-10-12,14.285,14.404,14.223,14.239,38893,0
2016-10-13,14.167,14.246,14.076,14.185,39764,0
2016-10-14,14.249,14.285,14.076,14.139,40986,0
2016-10-17,14.131,14.174,13.874,13.874,29454,0
2016-10-18,14.094,14.177,14.066,14.131,16603,0
2016-10-19,14.185,14.213,14.121,14.203,17105,0
2016-10-20,14.194,14.387,14.136,14.377,51613,0
2016-10-21,14.377,14.442,14.328,14.433,40712,0
2016-10-24,14.433,14.615,14.433,14.45,36037,0
2016-10-25,14.533,14.615,14.479,14.569,54501,0
2016-10-26,14.515,14.624,14.459,14.459,33477,0
2016-10-27,14.542,14.569,14.377,14.437,29101,0
2016-10-28,14.423,14.597,14.404,14.442,19450,0
2016-10-31,14.433,14.597,14.433,14.597,23353,0
2016-11-01,14.606,14.606,14.442,14.443,17102,0
2016-11-02,14.469,14.524,14.269,14.377,49050,0
2016-11-03,14.397,14.459,14.213,14.213,26024,0
2016-11-04,14.231,14.277,14.003,14.149,35100,0
2016-11-07,14.358,14.367,14.149,14.341,20685,0
2016-11-08,14.341,14.387,14.231,14.377,24646,0
2016-11-09,14.314,14.397,14.178,14.377,49542,0
2016-11-10,14.397,14.459,14.231,14.367,47696,0
2016-11-11,14.276,14.341,14.213,14.321,35824,0
2016-11-14,14.259,14.321,14.231,14.269,10976,0
2016-11-15,14.223,14.367,14.213,14.249,48371,0
2016-11-16,14.213,14.314,14.203,14.285,26836,0
2016-11-17,14.295,14.387,14.231,14.387,20843,0
2016-11-18,14.377,14.524,14.321,14.524,36919,0
2016-11-21,14.533,14.578,14.367,14.496,37979,0
2016-11-22,14.542,14.779,14.479,14.77,43056,0
2016-11-23,14.688,14.889,14.661,14.835,42360,0
2016-11-25,14.853,14.916,14.56,14.697,30117,0
2016-11-28,14.624,14.907,14.442,14.515,60320,0
2016-11-29,14.533,14.722,14.45,14.56,42882,0
2016-11-30,14.624,14.688,14.423,14.423,59799,0
2016-12-01,14.442,14.646,14.351,14.397,39926,0
2016-12-02,14.459,14.678,14.358,14.642,38698,0
2016-12-05,14.624,14.651,14.542,14.542,29214,0
2016-12-06,14.56,14.907,14.533,14.743,41726,0
2016-12-07,14.734,14.953,14.721,14.935,38751,0
2016-12-08,14.875,14.959,14.735,14.735,55198,0
2016-12-09,14.763,14.875,14.716,14.763,37925,0
2016-12-12,14.781,14.875,14.772,14.875,30453,0
2016-12-13,14.949,14.966,14.828,14.847,34182,0
2016-12-14,14.81,14.839,14.735,14.744,33307,0
2016-12-15,14.744,14.818,14.688,14.763,42005,0
2016-12-16,14.838,14.875,14.781,14.838,32138,0
2016-12-19,14.838,14.912,14.81,14.902,17741,0
2016-12-20,14.978,14.996,14.847,14.922,48948,0
2016-12-21,14.949,14.949,14.847,14.902,30918,0
2016-12-22,14.941,15.062,14.856,15.062,34782,0
2016-12-23,15.081,15.081,14.828,14.912,28188,0
2016-12-27,14.894,14.931,14.856,14.885,18736,0
2016-12-28,14.902,14.931,14.707,14.725,48636,0
2016-12-29,14.716,14.828,14.66,14.828,42293,0
2016-12-30,14.838,14.959,14.707,14.707,88038,0
2017-01-03,14.8,14.959,14.758,14.959,63665,0
2017-01-04,14.941,15.006,14.922,15.006,47516,0
2017-01-05,14.856,14.949,14.847,14.902,45303,0
2017-01-06,14.922,14.987,14.828,14.978,64137,0
2017-01-09,14.885,15.259,14.885,15.081,40285,0
2017-01-10,15.081,15.106,14.969,15.025,31676,0
2017-01-11,15.025,15.108,15.006,15.071,26437,0
2017-01-12,15.043,15.081,14.941,14.987,29344,0
2017-01-13,15.006,15.09,14.996,15.034,19331,0
2017-01-17,15.043,15.043,14.941,15.034,39601,0
2017-01-18,15.09,15.129,15.006,15.118,42971,0
2017-01-19,15.127,15.137,14.885,14.959,29842,0
2017-01-20,14.959,15.174,14.922,15.165,44541,0
2017-01-23,15.184,15.221,15.109,15.212,31509,0
2017-01-24,15.212,15.437,15.043,15.278,43230,0
2017-01-25,15.324,15.39,15.198,15.286,24923,0
2017-01-26,15.343,15.343,15.155,15.184,42813,0
2017-01-27,15.165,15.231,15.081,15.155,33575,0
2017-01-30,15.118,15.137,14.978,15.137,33686,0
2017-01-31,15.1,15.231,15.006,15.127,45741,0
2017-02-01,15.127,15.39,15.081,15.212,69569,0
2017-02-02,15.259,15.417,15.249,15.315,39772,0
2017-02-03,15.362,15.427,15.268,15.305,38036,0
2017-02-06,15.286,15.328,15.249,15.305,16816,0
2017-02-07,15.305,15.333,15.147,15.184,32615,0
2017-02-08,15.165,15.484,15.137,15.39,29945,0
2017-02-09,15.296,15.408,15.283,15.362,25930,0
2017-02-10,15.371,15.502,15.333,15.437,31892,0
2017-02-13,15.417,15.558,15.39,15.529,64186,0
2017-02-14,15.492,15.521,14.969,15.39,73555,0
2017-02-15,15.296,15.459,15.296,15.437,48907,0
2017-02-16,15.39,15.454,15.296,15.343,41345,0
2017-02-17,15.296,15.371,15.249,15.315,52669,0
2017-02-21,15.315,15.492,15.278,15.362,28676,0
2017-02-22,15.333,15.511,15.333,15.492,50366,0
2017-02-23,15.511,15.595,15.492,15.548,53005,0
2017-02-24,15.502,15.605,15.455,15.586,26481,0
2017-02-27,15.502,15.614,15.502,15.595,36517,0
2017-02-28,15.548,15.614,15.32,15.362,46883,0
2017-03-01,15.39,15.726,15.39,15.633,53996,0
2017-03-02,15.595,15.633,15.492,15.511,47087,0
2017-03-03,15.548,15.642,15.324,15.642,15743,0
2017-03-06,15.595,15.726,15.586,15.642,24449,0
2017-03-07,15.623,15.698,15.614,15.67,29983,0
2017-03-08,15.857,15.904,15.68,15.717,67640,0
2017-03-09,15.752,16.048,15.717,15.761,65511,0
2017-03-10,15.809,16.038,15.77,15.981,27994,0
2017-03-13,15.99,16.029,15.799,15.962,23284,0
2017-03-14,15.933,15.962,15.646,15.742,32980,0
2017-03-15,15.761,15.952,15.761,15.818,27795,0
2017-03-16,15.933,15.933,15.77,15.78,38151,0
2017-03-17,15.876,15.903,15.818,15.886,19612,0
2017-03-20,15.886,15.907,15.866,15.904,15940,0
2017-03-21,15.943,16.02,15.759,15.79,40337,0
2017-03-22,15.79,15.847,15.742,15.799,58396,0
2017-03-23,15.78,15.981,15.78,15.981,15777,0
2017-03-24,16.01,16.01,15.914,15.981,19363,0
2017-03-27,15.886,15.952,15.818,15.876,22627,0
2017-03-28,15.838,16,15.838,15.933,30555,0
2017-03-29,15.914,15.981,15.847,15.943,27275,0
2017-03-30,15.972,16,15.895,16,15882,0
2017-03-31,15.99,16.172,15.895,16.134,77266,0
2017-04-03,16.086,16.096,15.933,16.01,39053,0
2017-04-04,15.876,15.933,15.828,15.924,53820,0
2017-04-05,15.914,15.99,15.866,15.895,28584,0
2017-04-06,15.904,15.956,15.876,15.933,23663,0
2017-04-07,15.933,16.01,15.866,16.01,27839,0
2017-04-10,16.01,16.01,15.838,15.856,51049,0
2017-04-11,15.876,15.895,15.742,15.856,32175,0
2017-04-12,15.828,16.01,15.799,15.876,63262,0
2017-04-13,15.866,16.01,15.866,15.962,46412,0
2017-04-17,15.981,16.058,15.952,15.962,35096,0
2017-04-18,15.914,15.981,15.914,15.972,24518,0
2017-04-19,15.99,16.048,15.972,16.038,23645,0
2017-04-20,16.067,16.172,16.038,16.124,39604,0
2017-04-21,16.134,16.134,16.048,16.086,28117,0
2017-04-24,16.23,16.249,16.02,16.124,35647,0
2017-04-25,16.134,16.134,16.058,16.076,32554,0
2017-04-26,16.067,16.192,16.059,16.086,41887,0
2017-04-27,16.144,16.163,16.029,16.096,25889,0
2017-04-28,16.163,16.172,16.058,16.096,36900,0
2017-05-01,16.124,16.144,16.096,16.124,29835,0
2017-05-02,16.124,16.192,16.115,16.154,13217,0
2017-05-03,16.22,16.258,16.144,16.249,37264,0
2017-05-04,16.268,16.268,16.192,16.268,36801,0
2017-05-05,16.268,16.306,16.22,16.278,37279,0
2017-05-08,16.24,16.268,16.172,16.23,66941,0
2017-05-09,16.306,16.306,16.192,16.249,37322,0
2017-05-10,16.22,16.288,16.154,16.22,39434,0
2017-05-11,16.297,16.297,16.154,16.201,28522,0
2017-05-12,16.23,16.23,16.038,16.115,54366,0
2017-05-15,16.182,16.201,16.058,16.162,65268,0
2017-05-16,16.163,16.182,16.038,16.134,105419,0
2017-05-17,16.172,16.172,15.933,15.962,60736,0
2017-05-18,16.029,16.106,15.924,16.038,73606,0
2017-05-19,16.048,16.201,16.048,16.163,27102,0
2017-05-22,16.192,16.278,16.182,16.278,45041,0
2017-05-23,16.354,16.354,16.274,16.316,66543,0
2017-05-24,16.354,16.47,16.306,16.47,30904,0
2017-05-25,16.46,16.642,16.46,16.556,48631,0
2017-05-26,16.594,16.612,16.508,16.612,31926,0
2017-05-30,16.622,16.622,16.478,16.488,25745,0
2017-05-31,16.584,16.584,16.46,16.47,27474,0
2017-06-01,16.526,16.585,16.46,16.508,29461,0
2017-06-02,16.508,16.594,16.461,16.574,27197,0
2017-06-05,16.556,16.584,16.488,16.574,24711,0
2017-06-06,16.604,16.604,16.546,16.574,50570,0
2017-06-07,16.632,16.632,16.536,16.584,40372,0
2017-06-08,16.903,16.903,16.609,16.697,67461,0
2017-06-09,16.697,16.707,16.609,16.619,33648,0
2017-06-12,16.629,16.629,16.531,16.58,28183,0
2017-06-13,16.629,16.668,16.608,16.658,36831,0
2017-06-14,16.668,16.727,16.63,16.658,25446,0
2017-06-15,16.59,16.658,16.57,16.629,33916,0
2017-06-16,16.649,16.649,16.453,16.531,34644,0
2017-06-19,16.58,16.746,16.58,16.609,23682,0
2017-06-20,16.609,16.717,16.482,16.492,27766,0
2017-06-21,16.502,16.609,16.502,16.56,28167,0
2017-06-22,16.57,16.678,16.56,16.619,33215,0
2017-06-23,16.619,16.825,16.601,16.825,27200,0
2017-06-26,16.825,16.919,16.746,16.805,35813,0
2017-06-27,16.883,16.922,16.795,16.834,22699,0
2017-06-28,16.913,16.971,16.737,16.746,47390,0
2017-06-29,16.746,16.746,16.59,16.697,26498,0
2017-06-30,16.805,16.896,16.624,16.629,67282,0
2017-07-03,16.707,17.02,16.707,17.02,33733,0
2017-07-05,16.932,16.981,16.776,16.844,29322,0
2017-07-06,16.815,17.01,16.791,17.01,27522,0
2017-07-07,16.932,17.01,16.932,16.942,17908,0
2017-07-10,17.01,17.03,16.962,17.03,18860,0
2017-07-11,16.971,17.118,16.971,17.118,35360,0
2017-07-12,17.089,17.161,17.05,17.05,46926,0
2017-07-13,17.118,17.118,16.991,17.02,11299,0
2017-07-14,17.04,17.108,17.019,17.05,35204,0
2017-07-17,17.108,17.147,17.02,17.056,22352,0
2017-07-18,17.079,17.157,17.05,17.079,22112,0
2017-07-19,17.138,17.235,17.078,17.196,28988,0
2017-07-20,17.265,17.265,17.177,17.226,19854,0
2017-07-21,17.206,17.343,17.167,17.323,20875,0
2017-07-24,17.343,17.343,17.255,17.294,24365,0
2017-07-25,17.333,17.333,17.284,17.333,19621,0
2017-07-26,17.314,17.509,17.265,17.372,21680,0
2017-07-27,17.353,17.46,17.314,17.411,33626,0
2017-07-28,17.441,17.451,17.245,17.304,24924,0
2017-07-31,17.382,17.519,17.275,17.509,23418,0
2017-08-01,17.558,17.558,17.396,17.5,39882,0
2017-08-02,17.558,17.558,17.177,17.372,69715,0
2017-08-03,17.363,17.431,17.306,17.431,42007,0
2017-08-04,17.431,17.431,17.216,17.216,45547,0
2017-08-07,17.206,17.265,17.168,17.216,41745,0
2017-08-08,17.265,17.294,17.138,17.235,43653,0
2017-08-09,17.118,17.157,16.991,16.991,31187,0
2017-08-10,16.844,16.873,16.463,16.463,70586,0
2017-08-11,16.414,16.658,16.345,16.551,42681,0
2017-08-14,16.737,16.825,16.717,16.766,34445,0
2017-08-15,16.707,16.776,16.649,16.737,37449,0
2017-08-16,16.707,16.839,16.707,16.785,37346,0
2017-08-17,16.805,16.834,16.639,16.639,29063,0
2017-08-18,16.639,17.01,16.639,16.952,35946,0
2017-08-21,16.932,16.971,16.884,16.932,37704,0
2017-08-22,16.971,17.108,16.922,17.108,33115,0
2017-08-23,17.089,17.187,17.04,17.177,53052,0
2017-08-24,17.206,17.216,17.131,17.157,18183,0
2017-08-25,17.196,17.216,17.069,17.153,30285,0
2017-08-28,17.157,17.304,17.079,17.284,33206,0
2017-08-29,17.255,17.46,17.235,17.372,32225,0
2017-08-30,17.304,17.474,17.187,17.226,37829,0
2017-08-31,17.187,17.421,17.108,17.118,39614,0
2017-09-01,17.284,17.372,17.235,17.323,25829,0
2017-09-05,17.284,17.363,16.991,17.069,32408,0
2017-09-06,17.02,17.157,17.02,17.091,23512,0
2017-09-07,17.216,17.353,17.03,17.03,31171,0
2017-09-08,17.16,17.3,17.0979,17.12,30167,0
2017-09-11,17.21,17.42,17.19,17.22,25249,0
2017-09-12,17.27,17.5,17.25,17.31,36961,0
2017-09-13,17.26,17.3145,17.23,17.3,28125,0
2017-09-14,17.28,17.28,17.16,17.24,37822,0
2017-09-15,17.17,17.39,17.17,17.39,20618,0
2017-09-18,17.42,17.47,17.33,17.45,30604,0
2017-09-19,17.51,17.51,17.3,17.39,43172,0
2017-09-20,17.44,17.53,17.03,17.36,70770,0
2017-09-21,17.35,17.45,17.295,17.41,29521,0
2017-09-22,17.45,17.66,17.38,17.62,33088,0
2017-09-25,17.56,17.58,17.52,17.54,30529,0
2017-09-26,17.55,17.6,17.5,17.51,35996,0
2017-09-27,17.56,17.7,17.37,17.45,49835,0
2017-09-28,17.44,17.55,17.44,17.55,24863,0
2017-09-29,17.55,17.89,17.49,17.62,72251,0
2017-10-02,17.65,17.73,17.55,17.55,42987,0
2017-10-03,17.57,17.67,17.5,17.59,44898,0
2017-10-04,17.49,17.58,17.49,17.54,32850,0
2017-10-05,17.57,17.58,17.4926,17.56,32658,0
2017-10-06,17.56,17.59,17.47,17.505,26521,0
2017-10-09,17.53,17.58,17.5,17.52,25435,0
2017-10-10,17.62,17.66,17.54,17.55,27137,0
2017-10-11,17.6,17.66,17.6,17.61,17743,0
2017-10-12,17.64,17.7,17.6,17.65,31188,0
2017-10-13,17.7,17.8,17.55,17.71,33706,0
2017-10-16,17.67,17.84,17.639,17.84,24007,0
2017-10-17,17.74,17.74,17.601,17.64,18705,0
2017-10-18,17.65,17.75,17.59,17.75,21292,0
2017-10-19,17.72,17.759,17.65,17.72,35124,0
2017-10-20,17.75,17.88,17.67,17.88,32318,0
2017-10-23,17.85,17.9,17.69,17.69,26647,0
2017-10-24,17.79,17.87,17.77,17.84,36277,0
2017-10-25,17.83,17.8338,17.55,17.55,38687,0
2017-10-26,17.64,17.7,17.58,17.62,37447,0
2017-10-27,17.72,17.72,17.52,17.64,21708,0
2017-10-30,17.63,17.66,17.58,17.66,24362,0
2017-10-31,17.7,17.71,17.62,17.6888,31907,0
2017-11-01,17.77,17.77,17.68,17.68,17024,0
2017-11-02,17.67,17.72,17.53,17.53,34796,0
2017-11-03,17.65,17.65,17.46,17.48,38341,0
2017-11-06,17.39,17.42,17.3,17.34,52006,0
2017-11-07,17.32,17.38,17.2919,17.32,37778,0
2017-11-08,17.34,17.34,17.25,17.25,44050,0
2017-11-09,17.08,17.35,17.05,17.25,70472,0
2017-11-10,17.16,17.2,17.12,17.12,29245,0
