Date,Open,High,Low,Close,Volume,OpenInt
2011-08-30,11.322,11.329,11.316,11.316,97751,0
2011-08-31,11.313,11.325,11.313,11.325,54981,0
2011-09-01,11.322,11.322,11.316,11.316,125034,0
2011-09-02,11.313,11.318,11.313,11.318,8974,0
2011-09-06,11.316,11.322,11.316,11.316,12980,0
2011-09-07,11.337,11.337,11.315,11.315,43816,0
2011-09-08,11.316,11.322,11.316,11.316,29879,0
2011-09-09,11.333,11.333,11.275,11.316,56874,0
2011-09-12,11.316,11.329,11.316,11.316,60109,0
2011-09-13,11.329,11.329,11.316,11.316,10603,0
2011-09-14,11.316,11.322,11.316,11.316,44904,0
2011-09-15,11.316,11.322,11.316,11.316,20942,0
2011-09-16,11.316,11.316,11.316,11.316,60282,0
2011-09-19,11.316,11.322,11.316,11.316,20080,0
2011-09-20,11.316,11.316,11.316,11.316,26422,0
2011-09-21,11.316,11.316,11.316,11.316,92272,0
2011-09-22,11.316,11.337,11.271,11.284,260198,0
2011-09-23,11.316,11.322,11.316,11.316,157229,0
2011-09-26,11.316,11.316,10.503,10.659,621334,0
2011-09-27,10.737,10.737,9.862,9.994,343414,0
2011-09-28,9.989,10.042,9.3339,9.3603,84135,0
2011-09-29,9.3972,9.3972,9.0233,9.1134,126916,0
2011-09-30,9.0809,9.1356,8.7266,8.7382,157895,0
2011-10-03,8.7968,8.7968,8.0795,8.1062,359440,0
2011-10-04,7.9876,8.0029,7.6919,7.9743,494174,0
2011-10-05,8.0097,8.3511,8.0045,8.3457,132638,0
2011-10-06,8.2563,8.6021,8.2563,8.5547,107605,0
2011-10-07,8.4954,8.6647,8.4954,8.6411,94630,0
2011-10-10,8.6847,8.8712,8.6847,8.8347,100317,0
2011-10-11,8.7904,8.9602,8.7904,8.9148,97585,0
2011-10-12,8.9423,9.0344,8.9423,9.0243,107457,0
2011-10-13,9.0033,9.0981,8.9018,9.0981,149386,0
2011-10-14,9.1155,9.3257,9.0582,9.3099,127296,0
2011-10-17,9.3418,9.3506,9.1837,9.2758,76005,0
2011-10-18,9.2436,9.4678,9.2126,9.422,136598,0
2011-10-19,9.422,9.567,9.3633,9.4288,77440,0
2011-10-20,9.4002,9.523,9.2631,9.4738,45646,0
2011-10-21,9.4996,9.777,9.4996,9.72,38540,0
2011-10-24,9.657,9.81,9.657,9.745,81064,0
2011-10-25,9.74,9.74,9.4807,9.69,131941,0
2011-10-26,9.745,9.745,9.512,9.619,94191,0
2011-10-27,9.739,10.215,9.682,10.111,77767,0
2011-10-28,10.109,10.246,10.109,10.167,61700,0
2011-10-31,9.968,10.068,9.857,9.982,53502,0
2011-11-01,9.852,9.975,9.4579,9.891,68501,0
2011-11-02,9.885,10.156,9.84,10.141,45462,0
2011-11-03,10.009,10.515,9.963,10.399,141506,0
2011-11-04,10.4,10.422,10.314,10.348,52387,0
2011-11-07,10.398,10.517,10.062,10.084,58893,0
2011-11-08,10.086,10.397,10.048,10.161,56851,0
2011-11-09,10.013,10.251,9.98,10.151,47820,0
2011-11-10,10.385,10.385,10.033,10.26,46330,0
2011-11-11,10.197,11.243,10.086,10.656,53723,0
2011-11-14,10.827,10.827,10.013,10.104,100948,0
2011-11-15,10.126,10.566,10.099,10.174,79762,0
2011-11-16,10.167,10.167,10.001,10.033,38372,0
2011-11-17,10.208,10.208,9.88,10.017,26871,0
2011-11-18,9.859,10.099,9.765,10.058,31974,0
2011-11-21,9.951,10.058,9.594,9.968,41487,0
2011-11-22,9.944,9.975,9.683,9.777,18210,0
2011-11-23,9.627,9.676,9.2973,9.3081,34234,0
2011-11-25,9.3257,9.416,9.1866,9.2611,47776,0
2011-11-28,9.646,9.736,9.382,9.4348,25958,0
2011-11-29,9.2379,9.387,9.2379,9.3466,90003,0
2011-11-30,9.532,9.689,9.508,9.601,70940,0
2011-12-01,9.747,9.917,9.736,9.817,39787,0
2011-12-02,9.93,10.134,9.93,10.134,24901,0
2011-12-05,9.963,10.174,9.963,10.093,34707,0
2011-12-06,10.288,10.38,9.873,10.197,81185,0
2011-12-07,10.115,10.175,9.921,10.093,79729,0
2011-12-08,10.122,10.139,9.78,10.047,52834,0
2011-12-09,9.98,10.162,9.937,10.066,45464,0
2011-12-12,10.066,10.066,9.607,9.643,97418,0
2011-12-13,9.798,9.937,9.617,9.712,102436,0
2011-12-14,9.759,9.782,9.525,9.7,65326,0
2011-12-15,9.723,9.98,9.7,9.7,75930,0
2011-12-16,9.821,9.821,9.587,9.673,72537,0
2011-12-19,9.673,9.902,9.637,9.771,92925,0
2011-12-20,9.712,10.026,9.712,9.902,69067,0
2011-12-21,9.975,10.013,9.816,9.963,90219,0
2011-12-22,9.902,10.134,9.845,10.134,107095,0
2011-12-23,10.065,10.175,10.047,10.058,115980,0
2011-12-27,9.963,10.267,9.963,10.11,106683,0
2011-12-28,10.199,10.209,10.105,10.162,56729,0
2011-12-29,10.279,10.332,10.162,10.175,48708,0
2011-12-30,10.187,10.25,10.164,10.17,95583,0
2012-01-03,10.332,10.462,10.327,10.45,54820,0
2012-01-04,10.332,10.45,10.332,10.45,47809,0
2012-01-05,10.443,10.524,10.393,10.41,87724,0
2012-01-06,10.521,10.645,10.417,10.417,51312,0
2012-01-09,10.492,10.645,10.422,10.606,33641,0
2012-01-10,10.757,10.933,10.544,10.587,181120,0
2012-01-11,10.63,10.78,10.532,10.739,56453,0
2012-01-12,10.758,10.914,10.745,10.868,96166,0
2012-01-13,10.878,10.912,10.718,10.78,67333,0
2012-01-17,10.86,10.955,10.77,10.955,90128,0
2012-01-18,10.907,11.133,10.837,10.989,70730,0
2012-01-19,11.069,11.069,10.725,11.069,111553,0
2012-01-20,10.842,11.032,10.842,10.959,84707,0
2012-01-23,10.832,11.015,10.832,11.015,79905,0
2012-01-24,10.923,10.994,10.732,10.774,125502,0
2012-01-25,10.837,11.02,10.774,11.009,89942,0
2012-01-26,11.04,11.04,10.738,10.978,83883,0
2012-01-27,11.012,11.028,10.878,10.987,79260,0
2012-01-30,10.978,10.994,10.725,10.985,87874,0
2012-01-31,10.924,11.018,10.899,10.981,53866,0
2012-02-01,11.032,11.104,10.952,11.075,98183,0
2012-02-02,11.127,11.206,11.04,11.176,58758,0
2012-02-03,11.168,11.233,11.043,11.117,98987,0
2012-02-06,11.15,11.24,11.125,11.178,31437,0
2012-02-07,11.125,11.231,11.125,11.212,73867,0
2012-02-08,11.242,11.315,11.145,11.242,135643,0
2012-02-09,11.311,11.315,11.206,11.274,76179,0
2012-02-10,11.261,11.332,11.136,11.277,107003,0
2012-02-13,11.392,11.475,11.338,11.416,94892,0
2012-02-14,11.412,11.488,11.38,11.482,111822,0
2012-02-15,11.482,11.482,11.398,11.452,115891,0
2012-02-16,11.376,11.515,11.376,11.482,116761,0
2012-02-17,11.508,11.545,11.416,11.435,129372,0
2012-02-21,11.515,11.534,11.281,11.325,68578,0
2012-02-22,11.376,11.376,11.233,11.272,149449,0
2012-02-23,11.293,11.368,11.281,11.352,111766,0
2012-02-24,11.383,11.449,11.372,11.401,130662,0
2012-02-27,11.318,11.502,11.318,11.471,58816,0
2012-02-28,11.508,11.508,11.345,11.471,113545,0
2012-02-29,11.499,11.578,11.494,11.572,149675,0
2012-03-01,11.627,11.644,11.574,11.634,106038,0
2012-03-02,11.632,11.632,11.582,11.632,80430,0
2012-03-05,11.632,11.632,11.497,11.501,66604,0
2012-03-06,11.462,11.462,11.228,11.266,118367,0
2012-03-07,11.256,11.348,11.234,11.297,112482,0
2012-03-08,11.253,11.474,11.253,11.462,98276,0
2012-03-09,11.383,11.527,11.383,11.519,79764,0
2012-03-12,11.572,11.572,11.401,11.48,45698,0
2012-03-13,11.383,11.527,11.329,11.401,143904,0
2012-03-14,11.48,11.489,11.383,11.455,36111,0
2012-03-15,11.463,11.505,11.383,11.426,65397,0
2012-03-16,11.469,11.501,11.383,11.432,68788,0
2012-03-19,11.497,11.497,11.321,11.365,81728,0
2012-03-20,11.291,11.321,11.249,11.274,56155,0
2012-03-21,11.18,11.283,11.18,11.234,57031,0
2012-03-22,11.151,11.231,11.139,11.19,76113,0
2012-03-23,11.2,11.2,11.151,11.2,86257,0
2012-03-26,11.2,11.353,11.195,11.342,96765,0
2012-03-27,11.297,11.372,11.297,11.297,47451,0
2012-03-28,11.262,11.311,11.19,11.268,42770,0
2012-03-29,11.311,11.321,11.158,11.297,36137,0
2012-03-30,11.354,11.416,11.315,11.373,58223,0
2012-04-02,11.348,11.554,11.348,11.463,83256,0
2012-04-03,11.518,11.588,11.478,11.513,78099,0
2012-04-04,11.357,11.519,11.357,11.478,85325,0
2012-04-05,11.418,11.537,11.413,11.454,44959,0
2012-04-09,11.401,11.475,11.397,11.408,55814,0
2012-04-10,11.478,11.495,11.228,11.239,68273,0
2012-04-11,11.309,11.406,11.309,11.364,50244,0
2012-04-12,11.336,11.478,11.318,11.395,56515,0
2012-04-13,11.288,11.399,11.273,11.313,59780,0
2012-04-16,11.278,11.376,11.273,11.313,39967,0
2012-04-17,11.357,11.435,11.313,11.388,54369,0
2012-04-18,11.381,11.381,11.3,11.326,15931,0
2012-04-19,11.333,11.381,11.233,11.278,45079,0
2012-04-20,11.388,11.388,11.294,11.313,49501,0
2012-04-23,11.294,11.294,11.168,11.168,61373,0
2012-04-24,11.123,11.246,11.123,11.188,57126,0
2012-04-25,11.181,11.352,11.181,11.352,28549,0
2012-04-26,11.203,11.388,11.203,11.376,66725,0
2012-04-27,11.447,11.478,11.332,11.478,30356,0
2012-04-30,11.494,11.494,11.411,11.459,33134,0
2012-05-01,11.485,11.589,11.478,11.542,49746,0
2012-05-02,11.542,11.542,11.447,11.454,39296,0
2012-05-03,11.388,11.474,11.388,11.468,39098,0
2012-05-04,11.418,11.485,11.237,11.338,38385,0
2012-05-07,11.399,11.399,11.299,11.363,30950,0
2012-05-08,11.388,11.388,11.006,11.244,138334,0
2012-05-09,11.231,11.231,11.057,11.097,59332,0
2012-05-10,11.24,11.24,11.064,11.064,116764,0
2012-05-11,11.089,11.213,11.08,11.153,69085,0
2012-05-14,11.112,11.145,11.05,11.145,64895,0
2012-05-15,11.08,11.106,11.006,11.022,42852,0
2012-05-16,11.112,11.12,10.72,10.851,111915,0
2012-05-17,10.787,10.787,10.584,10.658,59818,0
2012-05-18,10.591,10.664,10.453,10.564,87155,0
2012-05-21,10.664,10.708,10.453,10.708,55524,0
2012-05-22,10.708,10.76,10.634,10.664,30358,0
2012-05-23,10.675,10.701,10.473,10.678,50040,0
2012-05-24,10.701,10.701,10.548,10.611,44300,0
2012-05-25,10.669,10.675,10.57,10.645,18411,0
2012-05-29,10.701,10.76,10.634,10.714,47363,0
2012-05-30,10.693,10.693,10.558,10.604,21321,0
2012-05-31,10.602,10.619,10.462,10.569,34737,0
2012-06-01,10.502,10.502,10.285,10.355,113900,0
2012-06-04,10.294,10.371,10.244,10.365,31699,0
2012-06-05,10.338,10.41,10.296,10.378,63669,0
2012-06-06,10.462,10.619,10.462,10.619,57620,0
2012-06-07,10.662,10.771,10.533,10.562,43249,0
2012-06-08,10.619,10.619,10.484,10.581,78986,0
2012-06-11,10.649,10.674,10.456,10.491,42246,0
2012-06-12,10.616,10.616,10.462,10.556,32949,0
2012-06-13,10.576,10.589,10.456,10.512,53366,0
2012-06-14,10.576,10.634,10.521,10.589,60683,0
2012-06-15,10.569,10.693,10.569,10.69,33786,0
2012-06-18,10.693,10.771,10.619,10.69,26052,0
2012-06-19,10.796,10.796,10.725,10.792,30950,0
2012-06-20,10.751,10.776,10.677,10.764,58319,0
2012-06-21,10.84,10.84,10.643,10.674,73638,0
2012-06-22,10.769,10.769,10.645,10.755,26403,0
2012-06-25,10.662,10.662,10.499,10.627,27940,0
2012-06-26,10.662,10.751,10.589,10.677,81108,0
2012-06-27,10.746,10.804,10.719,10.78,45355,0
2012-06-28,10.818,10.846,10.751,10.846,37668,0
2012-06-29,11.064,11.229,10.997,11.221,63631,0
2012-07-02,11.296,11.296,11.069,11.267,74959,0
2012-07-03,11.296,11.403,11.274,11.337,29944,0
2012-07-05,11.296,11.337,11.203,11.267,38024,0
2012-07-06,11.261,11.279,11.103,11.255,36092,0
2012-07-09,11.267,11.568,11.203,11.385,68977,0
2012-07-10,11.495,11.495,11.282,11.296,69098,0
2012-07-11,11.412,11.477,11.354,11.477,42744,0
2012-07-12,11.446,11.679,11.354,11.642,74226,0
2012-07-13,11.678,11.943,11.627,11.943,95750,0
2012-07-16,11.929,11.983,11.719,11.875,61883,0
2012-07-17,11.827,11.827,11.694,11.748,61793,0
2012-07-18,11.694,11.827,11.694,11.753,36585,0
2012-07-19,11.87,12.055,11.646,11.753,61700,0
2012-07-20,11.839,11.839,11.495,11.761,75348,0
2012-07-23,11.73,11.809,11.635,11.748,80071,0
2012-07-24,11.839,11.839,11.453,11.513,81858,0
2012-07-25,11.526,11.675,11.484,11.484,39036,0
2012-07-26,11.668,11.748,11.446,11.513,94531,0
2012-07-27,11.597,11.777,11.568,11.772,33622,0
2012-07-30,11.845,11.885,11.705,11.719,24040,0
2012-07-31,11.809,11.87,11.766,11.833,45968,0
2012-08-01,11.845,11.911,11.796,11.796,28068,0
2012-08-02,11.816,11.839,11.361,11.548,82478,0
2012-08-03,11.753,11.803,11.694,11.748,17038,0
2012-08-06,11.816,11.863,11.748,11.803,45784,0
2012-08-07,11.911,11.911,11.753,11.875,63203,0
2012-08-08,11.85,11.893,11.542,11.833,69579,0
2012-08-09,11.87,11.885,11.753,11.766,34292,0
2012-08-10,11.777,11.845,11.679,11.783,45487,0
2012-08-13,11.849,11.849,11.709,11.728,26441,0
2012-08-14,11.849,11.849,11.691,11.709,27603,0
2012-08-15,11.775,11.837,11.691,11.826,27290,0
2012-08-16,11.826,11.849,11.757,11.849,65292,0
2012-08-17,11.879,12.007,11.831,11.946,28925,0
2012-08-20,12,12.021,11.883,11.915,31704,0
2012-08-21,11.897,12,11.897,11.915,38490,0
2012-08-22,11.989,11.989,11.844,11.921,30289,0
2012-08-23,11.946,11.946,11.849,11.873,34059,0
2012-08-24,11.844,11.97,11.831,11.928,49066,0
2012-08-27,11.975,11.975,11.781,11.807,40080,0
2012-08-28,11.879,11.879,11.709,11.734,21817,0
2012-08-29,11.801,11.826,11.775,11.775,22676,0
2012-08-30,11.786,11.786,11.683,11.683,17243,0
2012-08-31,11.786,11.837,11.691,11.819,43687,0
2012-09-04,11.867,11.867,11.698,11.781,17292,0
2012-09-05,11.831,11.831,11.709,11.815,17181,0
2012-09-06,11.819,11.883,11.807,11.826,109550,0
2012-09-07,11.91,12.033,11.904,12.033,37779,0
2012-09-10,12.021,12.021,11.933,11.958,35754,0
2012-09-11,12,12,11.879,11.958,44709,0
2012-09-12,12,12,11.862,11.975,31868,0
2012-09-13,12.021,12.101,11.933,12.097,59703,0
2012-09-14,12.108,12.129,12.027,12.072,96730,0
2012-09-17,12.135,12.135,11.961,11.967,23605,0
2012-09-18,12.031,12.096,11.967,11.999,37380,0
2012-09-19,12.096,12.114,12.013,12.1,48869,0
2012-09-20,11.992,12.096,11.992,12.096,41115,0
2012-09-21,12.139,12.157,12.025,12.091,89364,0
2012-09-24,12.1,12.1,11.973,12.091,86615,0
2012-09-25,12.127,12.152,11.992,12.004,71972,0
2012-09-26,12.063,12.091,11.961,12.013,39887,0
2012-09-27,12.1,12.119,11.999,12.034,65759,0
2012-09-28,12.034,12.127,12.013,12.127,44359,0
2012-10-01,12.114,12.157,12.106,12.152,45997,0
2012-10-02,12.152,12.233,12.091,12.152,120049,0
2012-10-03,12.146,12.213,12.119,12.186,41082,0
2012-10-04,12.213,12.256,12.167,12.193,66824,0
2012-10-05,12.256,12.262,12.218,12.256,43422,0
2012-10-08,12.277,12.33,12.172,12.238,73411,0
2012-10-09,12.262,12.277,11.992,12.226,71955,0
2012-10-10,12.27,12.27,11.949,11.949,71790,0
2012-10-11,12.106,12.106,12.013,12.106,96431,0
2012-10-12,12.199,12.199,12.084,12.199,53780,0
2012-10-15,12.346,12.346,12.171,12.19,57945,0
2012-10-16,12.296,12.369,12.231,12.363,72961,0
2012-10-17,12.289,12.381,12.215,12.215,86192,0
2012-10-18,12.281,12.322,12.231,12.322,75914,0
2012-10-19,12.351,12.351,12.184,12.261,50457,0
2012-10-22,12.316,12.316,12.223,12.243,59821,0
2012-10-23,12.236,12.249,12.06,12.131,147805,0
2012-10-24,12.211,12.215,12.06,12.116,66070,0
2012-10-25,12.387,12.387,12.116,12.144,64115,0
2012-10-26,12.184,12.184,12.087,12.184,40039,0
2012-10-31,12.116,12.296,12.116,12.269,59849,0
2012-11-01,12.346,12.424,12.308,12.387,58596,0
2012-11-02,12.455,12.455,12.301,12.351,38880,0
2012-11-05,12.281,12.329,12.211,12.316,39384,0
2012-11-06,12.363,12.387,12.274,12.316,71078,0
2012-11-07,12.301,12.301,11.982,12.11,39327,0
2012-11-08,12.171,12.171,12.033,12.138,51013,0
2012-11-09,12.144,12.16,12.087,12.138,36913,0
2012-11-12,12.196,12.205,12.049,12.11,20901,0
2012-11-13,12.108,12.108,12.004,12.034,49360,0
2012-11-14,12.034,12.034,10.994,11.154,106562,0
2012-11-15,11.2,11.487,11.142,11.333,68649,0
2012-11-16,11.61,11.61,11.38,11.436,65783,0
2012-11-19,11.653,11.879,11.653,11.845,50884,0
2012-11-20,11.979,12.004,11.75,11.82,58762,0
2012-11-21,11.907,11.943,11.82,11.879,24384,0
2012-11-23,11.992,12.031,11.954,12.031,11706,0
2012-11-26,12.169,12.169,11.949,12.013,40663,0
2012-11-27,12.129,12.141,11.894,12.085,120204,0
2012-11-28,12.085,12.085,11.986,12.053,59713,0
2012-11-29,12.194,12.259,11.879,11.992,71091,0
2012-11-30,12.047,12.064,11.9,11.999,42546,0
2012-12-03,12.101,12.136,11.999,12.041,26861,0
2012-12-04,12.129,12.247,12.064,12.23,33031,0
2012-12-05,12.255,12.307,12.23,12.247,49907,0
2012-12-06,12.287,12.287,11.949,12.031,43500,0
2012-12-07,12.004,12.183,11.954,12.085,34403,0
2012-12-10,12.141,12.164,12.079,12.159,40670,0
2012-12-11,12.159,12.241,12.097,12.235,46839,0
2012-12-12,12.338,12.35,12.203,12.314,60799,0
2012-12-13,12.328,12.355,12.097,12.214,53860,0
2012-12-14,12.154,12.338,11.967,12.026,72993,0
2012-12-17,11.973,12.148,11.967,12.136,48306,0
2012-12-18,12.013,12.387,11.979,12.387,43452,0
2012-12-19,12.374,12.455,12.3,12.424,30786,0
2012-12-20,12.491,12.519,12.059,12.059,64964,0
2012-12-21,12.154,12.387,12.079,12.273,51387,0
2012-12-24,12.188,12.314,12.064,12.314,46316,0
2012-12-26,12.338,12.438,12.307,12.4,25663,0
2012-12-27,12.424,12.424,12.241,12.255,109975,0
2012-12-28,12.273,12.294,12.085,12.294,50440,0
2012-12-31,12.283,12.537,12.16,12.501,60108,0
2013-01-02,12.438,12.617,12.438,12.589,65322,0
2013-01-03,12.589,12.617,12.417,12.424,56286,0
2013-01-04,12.417,12.649,12.417,12.589,59260,0
2013-01-07,12.557,12.61,12.532,12.61,46144,0
2013-01-08,12.617,12.653,12.524,12.589,38973,0
2013-01-09,12.617,12.862,12.603,12.649,128982,0
2013-01-10,12.649,12.868,12.649,12.681,85104,0
2013-01-11,12.761,12.828,12.729,12.806,56154,0
2013-01-14,12.845,12.986,12.798,12.967,93384,0
2013-01-15,13.003,13.054,12.964,13.01,46861,0
2013-01-16,12.944,13.065,12.944,13.065,66515,0
2013-01-17,13.065,13.127,13.022,13.127,63289,0
2013-01-18,13.127,13.323,13.082,13.252,66019,0
2013-01-22,13.313,13.363,13.016,13.159,105276,0
2013-01-23,13.232,13.276,13.139,13.264,68960,0
2013-01-24,13.331,13.37,13.065,13.121,96604,0
2013-01-25,13.135,13.218,13.089,13.182,71232,0
2013-01-28,13.159,13.207,13.04,13.082,73900,0
2013-01-29,13.121,13.306,13.092,13.301,79368,0
2013-01-30,13.337,13.37,13.27,13.363,73022,0
2013-01-31,13.472,13.484,13.325,13.325,70593,0
2013-02-01,13.282,13.349,13.264,13.318,55767,0
2013-02-04,13.355,13.37,13.232,13.27,38061,0
2013-02-05,13.256,13.505,13.245,13.47,100459,0
2013-02-06,13.47,13.529,13.395,13.422,52395,0
2013-02-07,13.409,13.525,13.294,13.363,41310,0
2013-02-08,13.425,13.483,13.391,13.425,58297,0
2013-02-11,13.47,13.624,13.422,13.498,42682,0
2013-02-12,13.542,13.573,13.36,13.527,68841,0
2013-02-13,13.542,13.542,13.367,13.425,51125,0
2013-02-14,13.467,13.519,13.387,13.42,71615,0
2013-02-15,13.475,13.519,13.353,13.395,75961,0
2013-02-19,13.582,13.701,13.485,13.534,72871,0
2013-02-20,13.648,13.648,13.453,13.481,48783,0
2013-02-21,13.481,13.566,13.174,13.413,130959,0
2013-02-22,13.542,13.542,13.328,13.382,91693,0
2013-02-25,13.437,13.578,13.149,13.149,92995,0
2013-02-26,13.142,13.34,13.142,13.183,59277,0
2013-02-27,13.136,13.502,13.136,13.481,48605,0
2013-02-28,13.49,13.899,13.455,13.476,95391,0
2013-03-01,13.335,13.481,13.315,13.42,44658,0
2013-03-04,13.413,13.481,13.367,13.413,56960,0
2013-03-05,13.413,13.485,13.411,13.485,70415,0
2013-03-06,13.431,13.481,13.305,13.446,37381,0
2013-03-07,13.413,13.614,13.413,13.524,55988,0
2013-03-08,13.667,13.689,13.475,13.51,75112,0
2013-03-11,13.56,13.667,13.519,13.667,35508,0
2013-03-12,13.647,13.676,13.552,13.58,46873,0
2013-03-13,13.552,13.598,13.52,13.557,33949,0
2013-03-14,13.58,13.612,13.552,13.57,56491,0
2013-03-15,13.58,13.641,13.525,13.641,46767,0
2013-03-18,13.682,13.726,13.538,13.57,49546,0
2013-03-19,13.647,13.647,13.45,13.5,42535,0
2013-03-20,13.483,13.671,13.483,13.591,61001,0
2013-03-21,13.612,13.802,13.591,13.625,57030,0
2013-03-22,13.647,13.75,13.612,13.739,44246,0
2013-03-25,13.715,13.802,13.62,13.708,84880,0
2013-03-26,13.76,13.833,13.726,13.827,38232,0
2013-03-27,13.833,13.895,13.796,13.895,61995,0
2013-03-28,13.945,14.048,13.845,13.895,37621,0
2013-04-01,13.881,14.234,13.833,14.084,75366,0
2013-04-02,14.027,14.153,14.027,14.084,60608,0
2013-04-03,14.084,14.102,13.951,14.008,26957,0
2013-04-04,13.988,14.142,13.901,13.942,41475,0
2013-04-05,13.942,13.942,13.715,13.811,46710,0
2013-04-08,13.864,13.927,13.755,13.827,72174,0
2013-04-09,13.802,13.895,13.802,13.864,41655,0
2013-04-10,13.951,14.335,13.945,14.114,56414,0
2013-04-11,14.178,14.31,14.146,14.31,59179,0
2013-04-12,14.374,14.427,14.314,14.387,59345,0
2013-04-15,14.485,14.485,14.077,14.119,44624,0
2013-04-16,14.414,14.441,14.124,14.366,68459,0
2013-04-17,14.334,14.34,14.118,14.176,74892,0
2013-04-18,14.21,14.232,14.004,14.124,92413,0
2013-04-19,14.226,14.318,14.062,14.21,47854,0
2013-04-22,14.334,14.334,14.107,14.21,51318,0
2013-04-23,14.283,14.414,14.268,14.314,48654,0
2013-04-24,14.366,14.541,14.366,14.441,54511,0
2013-04-25,14.575,14.635,14.379,14.485,91727,0
2013-04-26,14.503,14.743,14.454,14.582,47647,0
2013-04-29,14.681,14.782,14.63,14.66,53450,0
2013-04-30,14.831,15.112,14.818,14.893,48127,0
2013-05-01,14.756,15.098,14.756,14.964,88358,0
2013-05-02,15.104,15.682,14.964,15.487,198700,0
2013-05-03,15.448,15.539,15.134,15.227,73601,0
2013-05-06,15.166,15.227,14.872,14.912,160209,0
2013-05-07,14.892,15.039,14.817,14.879,81409,0
2013-05-08,15.022,15.027,14.83,14.998,84514,0
2013-05-09,15.199,15.227,14.872,14.912,107316,0
2013-05-10,15.011,15.011,14.609,14.736,142599,0
2013-05-13,14.77,15.005,14.77,14.866,49940,0
2013-05-14,15.037,15.037,14.895,14.989,61813,0
2013-05-15,15.044,15.103,14.803,14.863,70801,0
2013-05-16,14.936,14.989,14.741,14.797,104130,0
2013-05-17,14.871,14.942,14.781,14.827,66040,0
2013-05-20,14.89,15.193,14.792,15.115,61870,0
2013-05-21,15.115,15.115,14.924,15.021,56582,0
2013-05-22,15.115,15.14,14.741,14.876,75521,0
2013-05-23,14.814,14.814,14.638,14.781,56076,0
2013-05-24,14.849,14.871,14.724,14.781,35602,0
2013-05-28,15.078,15.153,14.925,15.016,46929,0
2013-05-29,15.033,15.093,14.366,14.366,106663,0
2013-05-30,14.422,14.774,14.422,14.543,44016,0
2013-05-31,14.728,14.781,14.494,14.508,61465,0
2013-06-03,14.429,14.59,14.24,14.32,51929,0
2013-06-04,14.529,14.559,14.209,14.262,58134,0
2013-06-05,14.209,14.213,13.854,14.037,96490,0
2013-06-06,14.049,14.166,13.9,14.072,28684,0
2013-06-07,14.258,14.493,14.197,14.305,59736,0
2013-06-10,14.398,14.449,14.213,14.23,47720,0
2013-06-11,14.209,14.209,13.907,13.981,69823,0
2013-06-12,14.209,14.219,13.814,13.847,51171,0
2013-06-13,13.914,14.072,13.823,14.021,47120,0
2013-06-14,14.166,14.282,14.086,14.282,21471,0
2013-06-17,14.584,14.584,14.244,14.326,58597,0
2013-06-18,14.379,14.415,14.155,14.275,28716,0
2013-06-19,14.305,14.326,14.079,14.175,25319,0
2013-06-20,14.129,14.129,13.613,13.647,77776,0
2013-06-21,13.694,14.061,13.283,13.326,74021,0
2013-06-24,13.314,13.314,12.428,12.46,220180,0
2013-06-25,12.667,12.729,12.519,12.723,109104,0
2013-06-26,12.88,13.271,12.88,13.136,83236,0
2013-06-27,13.476,13.564,13.157,13.538,32386,0
2013-06-28,13.551,13.694,13.405,13.683,39758,0
2013-07-01,13.88,13.88,13.599,13.673,51572,0
2013-07-02,13.694,13.728,13.599,13.641,34028,0
2013-07-03,13.625,13.683,13.538,13.599,16148,0
2013-07-05,13.634,13.728,13.505,13.694,48109,0
2013-07-08,13.653,13.922,13.653,13.772,27672,0
2013-07-09,13.831,14.079,13.747,13.772,58956,0
2013-07-10,14.072,14.072,13.711,13.823,31199,0
2013-07-11,14.111,14.175,14.061,14.166,34189,0
2013-07-12,14.175,14.175,14.079,14.166,28793,0
2013-07-15,14.175,14.213,14.061,14.197,36860,0
2013-07-16,14.325,14.325,14.095,14.28,38340,0
2013-07-17,14.338,14.338,14.186,14.313,30723,0
2013-07-18,14.249,14.392,14.249,14.378,57569,0
2013-07-19,14.261,14.651,14.261,14.613,48046,0
2013-07-22,14.799,14.946,14.651,14.823,40434,0
2013-07-23,14.81,14.952,14.81,14.907,54868,0
2013-07-24,15.035,15.347,14.447,14.673,84734,0
2013-07-25,14.523,14.632,14.357,14.626,63460,0
2013-07-26,14.523,14.83,14.523,14.806,36398,0
2013-07-29,14.673,15.851,14.51,14.914,72209,0
2013-07-30,15.048,15.048,14.799,14.926,36180,0
2013-07-31,14.86,14.952,14.673,14.806,30991,0
2013-08-01,14.83,14.978,14.607,14.892,25602,0
2013-08-02,14.806,15.018,14.806,15.018,34212,0
2013-08-05,15.096,15.096,14.892,15.014,19743,0
2013-08-06,15.061,15.061,14.892,14.926,21197,0
2013-08-07,15.075,15.075,14.378,14.378,56795,0
2013-08-08,14.504,14.584,14.304,14.584,27487,0
2013-08-09,14.71,15.192,14.186,14.892,25266,0
2013-08-12,14.742,14.892,14.725,14.81,36822,0
2013-08-13,14.958,14.958,14.796,14.871,15788,0
2013-08-14,14.965,14.965,14.701,14.808,43964,0
2013-08-15,14.849,14.849,14.451,14.488,32700,0
2013-08-16,14.451,14.647,14.451,14.456,18496,0
2013-08-19,14.568,14.568,14.326,14.335,17662,0
2013-08-20,14.314,14.314,14.251,14.314,29477,0
2013-08-21,14.291,14.608,14.164,14.244,62092,0
2013-08-22,14.314,14.318,14.229,14.309,46319,0
2013-08-23,14.314,14.314,14.212,14.237,32931,0
2013-08-26,14.237,14.237,14.083,14.083,34650,0
2013-08-27,13.984,13.984,13.759,13.759,29561,0
2013-08-28,13.844,14.089,13.815,14.024,21060,0
2013-08-29,14.071,14.071,13.968,13.98,27700,0
2013-08-30,13.944,13.991,13.839,13.864,20692,0
2013-09-03,13.977,13.977,13.819,13.859,30421,0
2013-09-04,13.86,13.922,13.769,13.868,20455,0
2013-09-05,13.984,13.984,13.783,13.907,18821,0
2013-09-06,13.886,14.008,13.886,13.945,22782,0
2013-09-09,14.109,14.416,14.052,14.179,65606,0
2013-09-10,14.325,14.339,14.242,14.308,68739,0
2013-09-11,14.224,14.38,14.134,14.208,115203,0
2013-09-12,14.164,14.229,14.102,14.119,91714,0
2013-09-13,14.061,14.201,14.049,14.184,44079,0
2013-09-16,14.41,14.45,14.261,14.45,69832,0
2013-09-17,13.586,13.622,13.385,13.546,94869,0
2013-09-18,13.512,13.783,13.481,13.768,74001,0
2013-09-19,13.768,13.847,13.713,13.768,63843,0
2013-09-20,13.783,13.783,13.551,13.592,35158,0
2013-09-23,13.648,13.648,13.467,13.504,43075,0
2013-09-24,13.498,13.538,13.232,13.363,94941,0
2013-09-25,13.436,13.445,13.329,13.329,47724,0
2013-09-26,13.232,13.429,13.101,13.123,130312,0
2013-09-27,13.154,13.182,13.05,13.126,49635,0
2013-09-30,13.101,13.151,13.013,13.151,49741,0
2013-10-01,13.18,13.283,13.107,13.151,108476,0
2013-10-02,13.068,13.218,13.068,13.211,87091,0
2013-10-03,13.427,13.427,13.112,13.256,68083,0
2013-10-04,13.344,13.361,13.236,13.344,49572,0
2013-10-07,13.327,13.327,13.263,13.289,53164,0
2013-10-08,13.354,13.389,13.263,13.303,55721,0
2013-10-09,13.525,13.525,13.173,13.173,187879,0
2013-10-10,13.176,13.423,13.176,13.41,162479,0
2013-10-11,13.305,13.721,13.292,13.721,142260,0
2013-10-14,13.551,13.579,13.327,13.327,264965,0
2013-10-15,13.334,13.395,13.25,13.368,204179,0
2013-10-16,13.376,13.502,13.34,13.497,107184,0
2013-10-17,13.4,13.713,13.376,13.545,455668,0
2013-10-18,13.497,13.697,13.473,13.685,279608,0
2013-10-21,13.668,13.685,13.545,13.654,194300,0
2013-10-22,13.626,13.68,13.536,13.556,226235,0
2013-10-23,13.519,13.519,13.389,13.409,130312,0
2013-10-24,13.456,13.456,13.368,13.389,110976,0
2013-10-25,13.409,13.427,13.282,13.282,202633,0
2013-10-28,13.27,13.4,13.27,13.389,114671,0
2013-10-29,13.321,13.451,13.321,13.368,152074,0
2013-10-30,13.435,13.484,13.376,13.395,116189,0
2013-10-31,13.473,13.473,13.282,13.409,61314,0
2013-11-01,13.456,13.456,13.334,13.395,65508,0
2013-11-04,13.465,13.465,13.334,13.384,33806,0
2013-11-05,13.411,13.411,13.215,13.25,85573,0
2013-11-06,13.334,13.376,13.276,13.314,162391,0
2013-11-07,13.314,13.389,13.112,13.16,118902,0
2013-11-08,13.112,13.147,12.955,13.042,125311,0
2013-11-11,13.003,13.112,12.984,13.05,83662,0
2013-11-12,13.092,13.107,12.939,12.99,87291,0
2013-11-13,13.017,13.045,12.92,13.045,94731,0
2013-11-14,13.08,13.08,12.998,13.08,47925,0
2013-11-15,13.057,13.129,13.057,13.089,106563,0
2013-11-18,13.157,13.176,13.099,13.114,136740,0
2013-11-19,13.092,13.149,13.067,13.129,61856,0
2013-11-20,13.129,13.149,12.998,13.037,129809,0
2013-11-21,13.057,13.08,12.963,13.005,104292,0
2013-11-22,12.957,13.08,12.884,12.99,79580,0
2013-11-25,12.998,13.149,12.943,12.979,120514,0
2013-11-26,12.915,13.052,12.915,13.005,85651,0
2013-11-27,12.957,13.052,12.92,13.037,60886,0
2013-11-29,13.107,13.114,12.971,13.052,17901,0
2013-12-02,13.045,13.073,12.931,12.931,101367,0
2013-12-03,12.943,12.998,12.842,12.855,65182,0
2013-12-04,12.915,12.915,12.723,12.798,68686,0
2013-12-05,12.785,12.823,12.667,12.68,62236,0
2013-12-06,12.737,12.815,12.729,12.737,90154,0
2013-12-09,12.718,12.723,12.646,12.673,75279,0
2013-12-10,12.553,12.699,12.553,12.699,115589,0
2013-12-11,12.673,12.723,12.553,12.553,136429,0
2013-12-12,12.581,12.589,12.543,12.567,140398,0
2013-12-13,12.604,12.627,12.52,12.548,261808,0
2013-12-16,12.575,12.755,12.562,12.718,76679,0
2013-12-17,12.699,12.794,12.667,12.781,58060,0
2013-12-18,12.692,12.9,12.692,12.819,140249,0
2013-12-19,12.844,12.894,12.756,12.862,68503,0
2013-12-20,12.862,13.062,12.862,13.029,199744,0
2013-12-23,13.186,13.186,13.067,13.186,211590,0
2013-12-24,13.154,13.332,13.154,13.311,51072,0
2013-12-26,13.332,13.52,13.332,13.353,109337,0
2013-12-27,13.361,13.411,13.338,13.391,102237,0
2013-12-30,13.425,13.609,13.384,13.562,142762,0
2013-12-31,13.481,13.727,13.481,13.685,174962,0
2014-01-02,13.609,13.652,13.534,13.576,143330,0
2014-01-03,13.541,13.624,13.498,13.534,81706,0
2014-01-06,13.505,13.541,13.384,13.395,67043,0
2014-01-07,13.498,13.526,13.403,13.505,160735,0
2014-01-08,13.441,13.554,13.411,13.486,74994,0
2014-01-09,13.456,13.505,13.377,13.464,152248,0
2014-01-10,13.464,13.63,13.464,13.554,185395,0
2014-01-13,13.498,13.624,13.464,13.464,97807,0
2014-01-14,13.539,13.591,13.502,13.584,155738,0
2014-01-15,13.547,13.684,13.539,13.591,76301,0
2014-01-16,13.553,13.599,13.531,13.584,133578,0
2014-01-17,13.539,13.65,13.539,13.65,55675,0
2014-01-21,13.726,13.726,13.608,13.673,148642,0
2014-01-22,13.637,13.759,13.637,13.759,87909,0
2014-01-23,13.782,13.782,13.69,13.726,91664,0
2014-01-24,13.69,13.705,13.471,13.496,51980,0
2014-01-27,13.489,13.539,13.423,13.455,40493,0
2014-01-28,13.502,13.511,13.395,13.511,45445,0
2014-01-29,13.411,13.502,13.336,13.437,46762,0
2014-01-30,13.447,13.525,13.4,13.411,86528,0
2014-01-31,13.302,13.455,13.274,13.387,99096,0
2014-02-03,13.336,13.423,13.24,13.295,67081,0
2014-02-04,13.288,13.322,13.232,13.253,76257,0
2014-02-05,13.295,13.295,13.204,13.267,160097,0
2014-02-06,13.24,13.387,13.24,13.349,96815,0
2014-02-07,13.519,13.637,13.455,13.623,82993,0
2014-02-10,13.657,13.782,13.614,13.782,80809,0
2014-02-11,13.766,13.886,13.759,13.878,59763,0
2014-02-12,13.907,13.948,13.907,13.924,62365,0
2014-02-13,13.838,13.924,13.798,13.9,69886,0
2014-02-14,13.9,13.989,13.893,13.983,72167,0
2014-02-18,14.009,14.107,14.009,14.101,96961,0
2014-02-19,14.046,14.066,14.017,14.017,57615,0
2014-02-20,14.009,14.066,14.009,14.046,59607,0
2014-02-21,14.066,14.3,14.066,14.202,271775,0
2014-02-24,14.256,14.376,14.208,14.261,85530,0
2014-02-25,14.283,14.331,14.283,14.331,55315,0
2014-02-26,14.311,14.383,14.307,14.352,69409,0
2014-02-27,14.389,14.422,14.383,14.422,59928,0
2014-02-28,14.466,14.535,14.466,14.519,52259,0
2014-03-03,14.415,14.458,14.376,14.403,53754,0
2014-03-04,14.422,14.565,14.422,14.542,129970,0
2014-03-05,14.559,14.579,14.511,14.572,31089,0
2014-03-06,14.668,14.704,14.645,14.668,67929,0
2014-03-07,14.704,14.704,14.645,14.678,39052,0
2014-03-10,14.69,14.69,14.549,14.592,54406,0
2014-03-11,14.579,14.668,14.527,14.606,60606,0
2014-03-12,14.645,14.678,14.535,14.61,55933,0
2014-03-13,14.654,14.697,14.511,14.527,95063,0
2014-03-14,14.458,14.66,14.458,14.511,62989,0
2014-03-17,14.549,14.69,14.549,14.598,41581,0
2014-03-18,14.608,14.765,14.608,14.743,47757,0
2014-03-19,14.751,14.866,14.73,14.751,66718,0
2014-03-20,14.725,14.834,14.666,14.812,69344,0
2014-03-21,14.866,14.911,14.812,14.866,60355,0
2014-03-24,14.86,14.939,14.688,14.725,53549,0
2014-03-25,14.73,14.894,14.73,14.834,50646,0
2014-03-26,14.834,14.939,14.806,14.806,38898,0
2014-03-27,14.793,14.919,14.793,14.887,38507,0
2014-03-28,14.881,15.038,14.881,14.954,90218,0
2014-03-31,15.008,15.104,15.008,15.059,58679,0
2014-04-01,15.059,15.167,15.045,15.158,45580,0
2014-04-02,15.098,15.196,15.081,15.137,45155,0
2014-04-03,15.124,15.182,15.11,15.137,44077,0
2014-04-04,15.15,15.196,15.11,15.11,59946,0
2014-04-07,15.075,15.15,15.075,15.124,47434,0
2014-04-08,15.075,15.196,15.059,15.196,53048,0
2014-04-09,15.243,15.422,15.196,15.413,49363,0
2014-04-10,15.408,15.524,15.346,15.369,109605,0
2014-04-11,15.321,15.427,15.25,15.394,49675,0
2014-04-14,15.388,15.638,15.388,15.464,86756,0
2014-04-15,15.468,15.553,15.411,15.452,51565,0
2014-04-16,15.443,15.637,15.443,15.587,48839,0
2014-04-17,15.575,15.659,15.575,15.637,69493,0
2014-04-21,15.68,15.68,15.568,15.599,35938,0
2014-04-22,15.642,15.729,15.608,15.702,60282,0
2014-04-23,15.756,15.851,15.632,15.771,80813,0
2014-04-24,15.801,15.801,15.65,15.738,67150,0
2014-04-25,15.756,15.756,15.686,15.749,92079,0
2014-04-28,15.722,15.794,15.686,15.794,51333,0
2014-04-29,15.891,15.912,15.863,15.907,81512,0
2014-04-30,15.801,15.995,15.801,15.92,84745,0
2014-05-01,15.969,16.067,15.912,16.045,54454,0
2014-05-02,15.987,16.174,15.965,16.017,72742,0
2014-05-05,15.995,16.057,15.912,16.004,41624,0
2014-05-06,16.074,16.119,16.012,16.067,37447,0
2014-05-07,16.067,16.267,16.067,16.267,62304,0
2014-05-08,16.184,16.323,16.174,16.272,65507,0
2014-05-09,16.174,16.347,16.174,16.34,53726,0
2014-05-12,16.36,16.446,16.309,16.446,43249,0
2014-05-13,16.443,16.541,16.384,16.541,70126,0
2014-05-14,16.457,16.607,16.419,16.509,57913,0
2014-05-15,16.571,16.571,16.434,16.546,52823,0
2014-05-16,16.563,16.672,16.509,16.672,78697,0
2014-05-19,16.683,16.785,16.672,16.763,87850,0
2014-05-20,16.818,16.818,16.633,16.805,87550,0
2014-05-21,16.87,16.96,16.818,16.927,79781,0
2014-05-22,16.991,17.047,16.818,17.04,56916,0
2014-05-23,17.103,17.131,16.982,17.04,47372,0
2014-05-27,17.09,17.184,16.754,16.769,69488,0
2014-05-28,16.763,16.947,16.763,16.935,51393,0
2014-05-29,16.905,17.064,16.848,16.947,55770,0
2014-05-30,17.011,17.083,16.947,17.069,60902,0
2014-06-02,17.131,17.169,17.025,17.154,25017,0
2014-06-03,17.178,17.178,17.098,17.161,38931,0
2014-06-04,17.184,17.21,17.055,17.11,34093,0
2014-06-05,17.09,17.21,17.09,17.139,39711,0
2014-06-06,17.204,17.295,17.204,17.273,60790,0
2014-06-09,17.338,17.338,17.197,17.283,41565,0
2014-06-10,17.302,17.32,17.267,17.302,28662,0
2014-06-11,17.32,17.352,17.204,17.223,37899,0
2014-06-12,17.259,17.388,17.231,17.267,26863,0
2014-06-13,17.36,17.408,17.145,17.311,44969,0
2014-06-16,17.394,17.474,17.154,17.437,35121,0
2014-06-17,17.513,17.581,17.459,17.534,67982,0
2014-06-18,17.623,17.69,17.502,17.527,67239,0
2014-06-19,17.513,17.685,17.513,17.588,71045,0
2014-06-20,17.629,17.857,17.629,17.852,82108,0
2014-06-23,17.937,17.937,17.608,17.608,64321,0
2014-06-24,17.698,17.985,17.69,17.731,54470,0
2014-06-25,17.739,18.016,17.739,17.922,68639,0
2014-06-26,17.945,18.016,17.894,17.908,45265,0
2014-06-27,17.797,18.102,17.797,18.036,63010,0
2014-06-30,18.094,18.181,17.918,17.922,39204,0
2014-07-01,18.054,18.128,17.814,17.844,65987,0
2014-07-02,17.865,17.957,17.786,17.899,98994,0
2014-07-03,17.957,18.054,17.844,17.908,55664,0
2014-07-07,17.922,17.979,17.767,17.767,26090,0
2014-07-08,17.791,17.791,17.548,17.556,44589,0
2014-07-09,17.665,17.782,17.615,17.753,39576,0
2014-07-10,17.521,17.715,17.521,17.657,36153,0
2014-07-11,17.594,17.698,17.581,17.698,14792,0
2014-07-14,17.814,17.985,17.698,17.918,116195,0
2014-07-15,17.93,17.994,17.857,17.918,58203,0
2014-07-16,18.022,18.136,17.937,18.045,50541,0
2014-07-17,17.994,18.181,17.951,17.979,29680,0
2014-07-18,18.066,18.15,18.016,18.06,32031,0
2014-07-21,18.115,18.15,17.957,17.994,99344,0
2014-07-22,18.057,18.142,18,18.057,26025,0
2014-07-23,18.109,18.179,18.1,18.126,61155,0
2014-07-24,18.193,18.214,18.162,18.214,22955,0
2014-07-25,18.251,18.301,18.222,18.222,27379,0
2014-07-28,18.222,18.243,18.121,18.208,19991,0
2014-07-29,18.267,18.313,18.162,18.179,32617,0
2014-07-30,18.307,18.307,17.949,17.949,49987,0
2014-07-31,18.006,18.006,17.309,17.309,89213,0
2014-08-01,17.266,17.288,17.129,17.18,179858,0
2014-08-04,17.136,17.258,16.971,17.06,26385,0
2014-08-05,16.994,17.114,16.82,17.071,65027,0
2014-08-06,17.052,17.071,16.843,16.843,40505,0
2014-08-07,16.857,16.922,16.843,16.871,19743,0
2014-08-08,16.799,16.89,16.779,16.89,27260,0
2014-08-11,16.922,17.166,16.915,17.129,48257,0
2014-08-12,17.163,17.257,17.084,17.214,19236,0
2014-08-13,17.272,17.407,17.272,17.407,32174,0
2014-08-14,17.444,17.727,17.444,17.523,70099,0
2014-08-15,17.576,17.694,17.444,17.606,78054,0
2014-08-18,17.736,17.789,17.632,17.661,37738,0
2014-08-19,17.703,17.877,17.703,17.826,44161,0
2014-08-20,17.803,17.899,17.759,17.886,35790,0
2014-08-21,17.922,17.97,17.759,17.765,43194,0
2014-08-22,17.843,17.843,17.727,17.749,39906,0
2014-08-25,17.851,17.877,17.803,17.836,38075,0
2014-08-26,17.877,17.994,17.877,17.877,79146,0
2014-08-27,17.907,18.022,17.907,18.008,48143,0
2014-08-28,18.022,18.123,18.016,18.066,69401,0
2014-08-29,18.071,18.225,18.071,18.204,54964,0
2014-09-02,18.268,18.296,18.204,18.21,48681,0
2014-09-03,18.325,18.348,18.21,18.275,82038,0
2014-09-04,18.281,18.411,18.281,18.325,62836,0
2014-09-05,18.325,18.325,18.239,18.305,40625,0
2014-09-08,18.239,18.31,18.196,18.21,25574,0
2014-09-09,18.111,18.158,18.008,18.094,40041,0
2014-09-10,18.079,18.111,17.95,17.985,76185,0
2014-09-11,17.922,18.045,17.922,17.943,55234,0
2014-09-12,17.907,18.066,17.689,17.703,35293,0
2014-09-15,17.703,17.784,17.537,17.545,39367,0
2014-09-16,17.604,17.777,17.429,17.638,48999,0
2014-09-17,17.595,17.742,17.512,17.574,44524,0
2014-09-18,17.542,17.701,17.542,17.609,50462,0
2014-09-19,17.624,17.734,17.508,17.557,58750,0
2014-09-22,17.404,17.609,17.354,17.354,120484,0
2014-09-23,17.303,17.384,17.189,17.283,66266,0
2014-09-24,17.303,17.303,17.042,17.26,41670,0
2014-09-25,17.209,17.209,17.005,17.115,38051,0
2014-09-26,17.167,17.181,16.942,16.993,45843,0
2014-09-29,16.897,16.928,16.752,16.905,46567,0
2014-09-30,16.882,17.051,16.854,16.905,58019,0
2014-10-01,16.897,17.027,16.854,16.962,56070,0
2014-10-02,16.897,16.913,16.594,16.674,114496,0
2014-10-03,16.746,16.746,16.643,16.693,47890,0
2014-10-06,16.81,16.864,16.737,16.776,52136,0
2014-10-07,16.659,16.796,16.586,16.594,53946,0
2014-10-08,16.668,16.921,16.586,16.921,52783,0
2014-10-09,16.905,16.928,16.668,16.668,88214,0
2014-10-10,16.679,16.752,15.95,15.95,88121,0
2014-10-13,16.057,16.341,15.816,15.867,25180,0
2014-10-14,15.857,15.955,15.608,15.638,45924,0
2014-10-15,15.189,15.478,14.891,15.107,77571,0
2014-10-16,14.981,16.383,14.812,15.973,98237,0
2014-10-17,16.157,16.681,16.064,16.588,51064,0
2014-10-20,16.617,16.858,16.477,16.509,43029,0
2014-10-21,16.596,17.104,16.596,17.069,67157,0
2014-10-22,16.998,17.171,16.827,16.827,30239,0
2014-10-23,16.981,17.194,16.981,17.171,105730,0
2014-10-24,17.098,17.309,17.002,17.288,92714,0
2014-10-27,17.186,17.548,17.178,17.492,103431,0
2014-10-28,17.624,17.624,17.375,17.383,38619,0
2014-10-29,17.337,17.556,17.228,17.295,35120,0
2014-10-30,17.258,17.41,17.075,17.075,56305,0
2014-10-31,17.207,17.36,16.99,17.098,116581,0
2014-11-03,17.098,17.221,16.951,17.046,89407,0
2014-11-04,16.981,16.981,16.549,16.72,139171,0
2014-11-05,16.747,16.799,16.486,16.535,75219,0
2014-11-06,16.464,16.705,16.376,16.696,60404,0
2014-11-07,16.645,16.653,16.477,16.588,69013,0
2014-11-10,16.486,16.877,16.486,16.877,68964,0
2014-11-11,16.799,16.973,16.602,16.653,92928,0
2014-11-12,16.556,16.726,16.522,16.688,118148,0
2014-11-13,16.72,16.769,16.579,16.671,51117,0
2014-11-14,16.865,16.865,16.668,16.717,92308,0
2014-11-17,16.674,16.769,16.506,16.506,46723,0
2014-11-18,16.584,16.746,16.545,16.553,97192,0
2014-11-19,16.621,17.171,16.553,17.008,201558,0
2014-11-20,17.075,17.302,17.017,17.045,61173,0
2014-11-21,17.345,17.502,17.112,17.31,88193,0
2014-11-24,17.273,17.404,17.091,17.368,43511,0
2014-11-25,17.493,17.626,17.404,17.479,58410,0
2014-11-26,17.479,17.493,17.333,17.441,55274,0
2014-11-28,17.252,17.551,17.104,17.133,28423,0
2014-12-01,16.973,17.075,16.534,16.601,37219,0
2014-12-02,16.717,16.76,16.43,16.461,38443,0
2014-12-03,16.674,16.907,16.474,16.798,56115,0
2014-12-04,16.907,17.062,16.578,16.651,25821,0
2014-12-05,16.79,16.827,16.496,16.545,25154,0
2014-12-08,16.621,16.659,16.233,16.256,37508,0
2014-12-09,16.046,16.046,15.405,15.477,100524,0
2014-12-10,15.599,15.662,15.359,15.471,74763,0
2014-12-11,15.477,15.654,15.477,15.594,59119,0
2014-12-12,15.316,15.566,15.036,15.425,72191,0
2014-12-15,15.446,15.662,15.098,15.098,68844,0
2014-12-16,15.384,15.581,15.03,15.358,58472,0
2014-12-17,15.512,15.733,15.276,15.575,51652,0
2014-12-18,15.71,16.081,15.314,15.375,67232,0
2014-12-19,15.467,15.862,15.427,15.795,98258,0
2014-12-22,15.907,15.907,15.633,15.762,63704,0
2014-12-23,15.795,16.074,15.733,15.948,92214,0
2014-12-24,16.074,16.252,15.694,15.703,95068,0
2014-12-26,15.787,15.981,15.718,15.754,46075,0
2014-12-29,15.941,16.056,15.762,15.981,88818,0
2014-12-30,15.948,15.981,15.725,15.964,148876,0
2014-12-31,15.884,16.031,15.703,15.914,35538,0
2015-01-02,16.04,16.13,15.745,15.808,18255,0
2015-01-05,15.816,15.816,15.314,15.441,102575,0
2015-01-06,15.406,15.406,15.039,15.159,92400,0
2015-01-07,15.236,15.609,15.13,15.459,83342,0
2015-01-08,15.52,15.907,15.52,15.892,94457,0
2015-01-09,16.006,16.066,15.742,16.021,43896,0
2015-01-12,16.021,16.066,15.816,15.968,118302,0
2015-01-13,16.04,16.159,15.855,15.981,135349,0
2015-01-14,15.822,15.948,15.321,15.358,227183,0
2015-01-15,15.427,15.588,15.236,15.244,140777,0
2015-01-16,15.35,15.489,15.251,15.432,121778,0
2015-01-20,15.599,15.801,15.465,15.655,99929,0
2015-01-21,15.786,15.884,15.548,15.655,49914,0
2015-01-22,15.808,16.082,15.724,15.724,81276,0
2015-01-23,15.862,15.975,15.702,15.949,67003,0
2015-01-26,15.923,16.056,15.869,16.056,78614,0
2015-01-27,15.975,16.184,15.958,16.184,48000,0
2015-01-28,16.282,16.282,16.116,16.214,51000,0
2015-01-29,16.231,16.321,16.082,16.282,73868,0
2015-01-30,16.19,16.29,15.702,15.733,98827,0
2015-02-02,15.914,16.067,15.786,15.923,74136,0
2015-02-03,16.109,16.399,16.075,16.209,60864,0
2015-02-04,16.223,16.369,16.19,16.304,47840,0
2015-02-05,16.313,16.436,16.282,16.419,49813,0
2015-02-06,16.483,16.67,16.29,16.536,122958,0
2015-02-09,16.575,16.767,16.499,16.536,51600,0
2015-02-10,16.661,16.75,16.508,16.67,98559,0
2015-02-11,16.736,17.225,16.591,16.964,102708,0
2015-02-12,17.204,17.239,16.606,16.92,93743,0
2015-02-13,16.928,16.998,16.55,16.558,75472,0
2015-02-17,16.674,16.765,15.878,16.186,208119,0
2015-02-18,16.309,16.342,15.976,16.119,54298,0
2015-02-19,16.057,16.212,15.991,16.112,44342,0
2015-02-20,16.14,16.171,15.925,16.147,94081,0
2015-02-23,16.242,16.358,16.14,16.225,107932,0
2015-02-24,16.27,16.373,16.127,16.302,62489,0
2015-02-25,16.278,16.358,16.147,16.27,99784,0
2015-02-26,16.324,16.534,16.163,16.388,141072,0
2015-02-27,16.388,16.403,16.103,16.186,84925,0
2015-03-02,16.278,16.324,16.14,16.265,95922,0
2015-03-03,16.234,16.381,16.044,16.334,59058,0
2015-03-04,16.212,16.27,16.051,16.257,35042,0
2015-03-05,16.309,16.316,16.084,16.194,30114,0
2015-03-06,16.103,16.27,15.965,16.14,24660,0
2015-03-09,16,16.119,15.725,15.802,47374,0
2015-03-10,15.671,16.316,15.655,16.025,94618,0
2015-03-11,16.147,16.309,15.95,16,78137,0
2015-03-12,16.057,16.094,15.802,15.909,56853,0
2015-03-13,15.795,15.833,15.464,15.608,76966,0
2015-03-16,15.686,15.686,15.409,15.624,61396,0
2015-03-17,15.577,15.621,14.987,15.08,182860,0
2015-03-18,15.08,15.807,15.08,15.668,126727,0
2015-03-19,15.631,15.776,15.498,15.653,50588,0
2015-03-20,15.831,15.877,15.498,15.577,69494,0
2015-03-23,15.692,16.078,15.59,15.752,72136,0
2015-03-24,15.915,16.078,15.598,16.078,35875,0
2015-03-25,16.164,16.195,15.915,15.915,93434,0
2015-03-26,16.057,16.112,15.95,16.016,37168,0
2015-03-27,16,16.164,15.862,16.057,31615,0
2015-03-30,16.094,16.195,15.971,16.112,25678,0
2015-03-31,15.991,16.157,15.785,15.801,27177,0
2015-04-01,15.965,16.195,15.815,16.025,51877,0
2015-04-02,16.134,16.148,15.965,15.965,17164,0
2015-04-06,16.157,16.157,15.924,16.051,35486,0
2015-04-07,16.157,16.164,15.991,16.034,44717,0
2015-04-08,16.051,16.148,15.942,16.044,96141,0
2015-04-09,15.976,16.078,15.885,15.95,70725,0
2015-04-10,15.991,16.186,15.991,16.18,45556,0
2015-04-13,16.064,16.352,16.064,16.272,89559,0
2015-04-14,16.18,16.419,16.112,16.404,98591,0
2015-04-15,16.381,16.583,16.318,16.567,95311,0
2015-04-16,16.498,17.157,16.489,17.039,128794,0
2015-04-17,16.078,16.272,15.406,15.723,366369,0
2015-04-20,15.855,16.112,15.743,15.885,212723,0
2015-04-21,16.007,16.051,15.82,15.898,58916,0
2015-04-22,15.947,15.947,15.672,15.728,52521,0
2015-04-23,15.805,15.912,15.749,15.82,55687,0
2015-04-24,15.912,15.921,15.812,15.837,73758,0
2015-04-27,15.931,15.931,15.696,15.711,36441,0
2015-04-28,15.82,15.82,15.696,15.791,37210,0
2015-04-29,15.749,15.868,15.672,15.681,69033,0
2015-04-30,15.573,15.587,15.501,15.501,63643,0
2015-05-01,15.494,15.548,15.291,15.401,101368,0
2015-05-04,15.314,15.485,15.243,15.243,61977,0
2015-05-05,15.401,15.401,15.004,15.059,92130,0
2015-05-06,14.964,15.041,14.792,14.812,100539,0
2015-05-07,14.627,14.888,14.567,14.744,82512,0
2015-05-08,14.901,15.049,14.66,14.678,75706,0
2015-05-11,14.692,14.901,14.678,14.862,80839,0
2015-05-12,14.818,14.961,14.775,14.818,83624,0
2015-05-13,14.673,14.757,14.656,14.733,211186,0
2015-05-14,14.818,14.937,14.702,14.923,114265,0
2015-05-15,14.969,15.207,14.86,15.132,102888,0
2015-05-18,15.047,15.243,15.016,15.024,88026,0
2015-05-19,14.899,14.899,14.673,14.766,157100,0
2015-05-20,14.766,14.766,14.529,14.529,119875,0
2015-05-21,14.6,14.656,14.506,14.506,156095,0
2015-05-22,14.469,14.529,14.39,14.506,231209,0
2015-05-26,14.46,14.49,14.347,14.347,220758,0
2015-05-27,14.305,14.333,13.997,14.029,400696,0
2015-05-28,14.038,14.066,13.98,13.997,219642,0
2015-05-29,14.029,14.066,13.974,13.98,325707,0
2015-06-01,14.02,14.075,13.948,14.038,315603,0
2015-06-02,14.029,14.029,13.802,13.988,401531,0
2015-06-03,14.004,14.044,13.926,13.967,356058,0
2015-06-04,13.847,13.935,13.73,13.753,130203,0
2015-06-05,13.724,13.753,13.422,13.502,158903,0
2015-06-08,13.502,13.525,13.275,13.344,125998,0
2015-06-09,13.387,13.427,13.323,13.422,80961,0
2015-06-10,13.488,13.645,13.475,13.637,76166,0
2015-06-11,13.645,13.69,13.488,13.675,72831,0
2015-06-12,13.566,13.566,13.494,13.551,56113,0
2015-06-15,13.482,13.494,13.395,13.427,119113,0
2015-06-16,13.434,13.579,13.412,13.5,80304,0
2015-06-17,13.444,13.5,13.342,13.434,169343,0
2015-06-18,13.444,13.645,13.444,13.579,79921,0
2015-06-19,13.525,13.549,13.453,13.453,65106,0
2015-06-22,13.579,13.698,13.579,13.611,585803,0
2015-06-23,13.698,13.785,13.668,13.767,97482,0
2015-06-24,13.689,13.759,13.645,13.645,72321,0
2015-06-25,13.689,13.689,13.585,13.585,57629,0
2015-06-26,13.579,13.579,13.481,13.518,82456,0
2015-06-29,13.368,13.397,13.162,13.162,153512,0
2015-06-30,13.224,13.224,13.013,13.066,181531,0
2015-07-01,13.104,13.162,12.971,13.013,134892,0
2015-07-02,12.955,13.066,12.933,12.946,110195,0
2015-07-06,12.806,12.909,12.772,12.869,128560,0
2015-07-07,12.869,12.869,12.515,12.788,168834,0
2015-07-08,12.65,12.704,12.533,12.559,93983,0
2015-07-09,12.78,12.78,12.59,12.667,102594,0
2015-07-10,12.882,12.946,12.796,12.926,85242,0
2015-07-13,13.013,13.074,12.971,13.027,48639,0
2015-07-14,13.027,13.137,13.004,13.137,45085,0
2015-07-15,13.074,13.13,12.909,12.946,158848,0
2015-07-16,12.882,13.052,12.882,12.98,107280,0
2015-07-17,12.899,12.918,12.764,12.882,221779,0
2015-07-20,12.806,12.832,12.722,12.757,55478,0
2015-07-21,12.761,12.769,12.66,12.66,132409,0
2015-07-22,12.46,12.528,12.336,12.415,120341,0
2015-07-23,12.38,12.415,12.208,12.303,124867,0
2015-07-24,12.295,12.329,12.048,12.08,163096,0
2015-07-27,11.93,11.968,11.738,11.879,196165,0
2015-07-28,11.897,12.017,11.867,11.952,208612,0
2015-07-29,12.017,12.173,12.01,12.166,226343,0
2015-07-30,12.173,12.247,12.111,12.191,131526,0
2015-07-31,12.191,12.423,12.166,12.285,122730,0
2015-08-03,12.233,12.26,12.096,12.12,115318,0
2015-08-04,12.166,12.215,12.096,12.12,97578,0
2015-08-05,12.2,12.2,11.849,11.849,117321,0
2015-08-06,11.768,11.819,11.635,11.66,150728,0
2015-08-07,11.611,11.723,11.554,11.674,120341,0
2015-08-10,11.699,11.842,11.674,11.842,94185,0
2015-08-11,11.667,11.842,11.667,11.793,150296,0
2015-08-12,11.667,11.952,11.667,11.945,109398,0
2015-08-13,11.879,11.952,11.833,11.888,75193,0
2015-08-14,11.873,11.994,11.867,11.936,73309,0
2015-08-17,11.905,12.01,11.905,11.968,114803,0
2015-08-18,11.918,12.007,11.863,11.877,91582,0
2015-08-19,11.845,11.991,11.709,11.75,430709,0
2015-08-20,11.684,11.734,11.485,11.621,175799,0
2015-08-21,11.477,11.542,11.262,11.277,145610,0
2015-08-24,10.57,10.788,10.37,10.426,183751,0
2015-08-25,10.628,10.662,10.196,10.196,178047,0
2015-08-26,10.636,10.67,10.37,10.644,144358,0
2015-08-27,10.829,11.159,10.739,11.078,165071,0
2015-08-28,11.1,11.381,11.1,11.373,126141,0
2015-08-31,11.292,11.413,11.188,11.357,83593,0
2015-09-01,11.044,11.151,10.804,10.867,94451,0
2015-09-02,11.092,11.092,10.844,11.01,52278,0
2015-09-03,10.983,11.133,10.957,11.003,54275,0
2015-09-04,10.765,10.844,10.747,10.814,78605,0
2015-09-08,11.078,11.078,10.94,10.989,45166,0
2015-09-09,11.069,11.1,10.822,10.822,55775,0
2015-09-10,10.822,10.883,10.773,10.814,110403,0
2015-09-11,10.714,10.773,10.683,10.732,79855,0
2015-09-14,10.67,10.696,10.644,10.662,40175,0
2015-09-15,10.721,10.746,10.625,10.738,64683,0
2015-09-16,10.754,10.858,10.738,10.837,82368,0
2015-09-17,10.787,11.035,10.787,10.867,65452,0
2015-09-18,10.754,10.889,10.693,10.858,77175,0
2015-09-21,10.974,10.997,10.812,10.907,90531,0
2015-09-22,10.794,10.812,10.721,10.812,89666,0
2015-09-23,10.763,10.837,10.69,10.693,66415,0
2015-09-24,10.69,10.702,10.512,10.693,132365,0
2015-09-25,10.675,10.738,10.559,10.616,76059,0
2015-09-28,10.584,10.584,10.156,10.205,118331,0
2015-09-29,10.205,10.295,10.023,10.132,87934,0
2015-09-30,10.052,10.164,9.97,10.132,202701,0
2015-10-01,10.197,10.31,10.164,10.31,83603,0
2015-10-02,10.226,10.625,10.164,10.625,125037,0
2015-10-05,10.642,10.875,10.642,10.837,86960,0
2015-10-06,10.843,11.093,10.843,11.093,94363,0
2015-10-07,11.109,11.321,11.109,11.19,170549,0
2015-10-08,11.134,11.343,11.084,11.343,150884,0
2015-10-09,11.343,11.459,11.321,11.459,90033,0
2015-10-12,11.424,11.489,11.4,11.482,71153,0
2015-10-13,11.374,11.465,11.309,11.338,76540,0
2015-10-14,11.364,11.374,11.226,11.291,86965,0
2015-10-15,11.325,11.397,11.208,11.374,105605,0
2015-10-16,11.405,11.48,11.348,11.465,63413,0
2015-10-19,11.381,11.496,11.348,11.48,92044,0
2015-10-20,11.519,11.583,11.455,11.465,76009,0
2015-10-21,11.496,11.496,11.374,11.374,64396,0
2015-10-22,11.421,11.561,11.421,11.496,74210,0
2015-10-23,11.625,11.633,11.537,11.583,57279,0
2015-10-26,11.593,11.593,11.455,11.455,66360,0
2015-10-27,11.414,11.429,11.275,11.309,89049,0
2015-10-28,11.275,11.48,11.275,11.338,87948,0
2015-10-29,11.374,11.429,11.291,11.374,103768,0
2015-10-30,11.414,11.529,11.381,11.496,128548,0
2015-11-02,11.438,11.652,11.438,11.602,126037,0
2015-11-03,11.578,11.855,11.578,11.855,162771,0
2015-11-04,11.7,11.837,11.652,11.668,69127,0
2015-11-05,11.617,11.675,11.488,11.668,87823,0
2015-11-06,11.544,11.569,11.421,11.511,72001,0
2015-11-09,11.488,11.488,11.185,11.291,108953,0
2015-11-10,11.169,11.242,11.057,11.086,83899,0
2015-11-11,11.057,11.104,10.843,10.908,93099,0
2015-11-12,10.753,10.883,10.616,10.623,106098,0
2015-11-13,10.677,10.761,10.57,10.744,119980,0
2015-11-16,10.7,10.857,10.691,10.82,117185,0
2015-11-17,10.828,10.89,10.777,10.848,140648,0
2015-11-18,10.801,10.976,10.801,10.941,103691,0
2015-11-19,10.985,10.985,10.866,10.932,124357,0
2015-11-20,10.899,10.999,10.842,10.949,172010,0
2015-11-23,10.999,11.038,10.793,10.793,126056,0
2015-11-24,10.77,10.883,10.708,10.793,124796,0
2015-11-25,10.744,10.82,10.691,10.691,125085,0
2015-11-27,10.646,10.691,10.528,10.614,48748,0
2015-11-30,10.588,10.686,10.57,10.655,158393,0
2015-12-01,10.637,10.708,10.579,10.62,104191,0
2015-12-02,10.57,10.579,10.356,10.38,179058,0
2015-12-03,10.415,10.415,10.16,10.168,91617,0
2015-12-04,10.176,10.176,9.947,10.035,207750,0
2015-12-07,9.78,9.847,9.378,9.4608,253211,0
2015-12-08,9.2389,9.559,9.2389,9.4529,152466,0
2015-12-09,9.643,9.773,9.4358,9.681,187813,0
2015-12-10,9.688,9.757,9.601,9.633,119252,0
2015-12-11,9.411,9.516,9.2389,9.2456,179425,0
2015-12-14,9.2456,9.2456,8.8859,9.0743,209388,0
2015-12-15,9.0972,9.2136,9.0296,9.1539,156597,0
2015-12-16,9.1366,9.4051,9.1366,9.3506,134103,0
2015-12-17,9.4051,9.411,9.2446,9.2534,174760,0
2015-12-18,9.1962,9.2875,9.1615,9.1962,119674,0
2015-12-21,9.1712,9.3275,9.1712,9.3129,129416,0
2015-12-22,9.3506,9.586,9.3359,9.4797,226252,0
2015-12-23,9.628,9.811,9.577,9.811,225755,0
2015-12-24,9.835,9.902,9.805,9.879,66249,0
2015-12-28,9.77,9.77,9.671,9.693,206743,0
2015-12-29,9.693,9.852,9.619,9.678,269182,0
2015-12-30,9.719,9.719,9.603,9.678,211915,0
2015-12-31,9.678,9.805,9.647,9.77,254847,0
2016-01-04,9.577,9.71,9.577,9.71,129703,0
2016-01-05,9.743,9.77,9.623,9.671,111633,0
2016-01-06,9.562,9.562,9.4051,9.4469,77082,0
2016-01-07,9.2136,9.2709,9.0887,9.0887,148847,0
2016-01-08,9.0887,9.1452,8.945,8.9534,182844,0
2016-01-11,8.9712,9.0135,8.6148,8.6301,168173,0
2016-01-12,8.8294,8.8294,8.4813,8.7138,255096,0
2016-01-13,8.8152,8.846,8.4142,8.4474,104536,0
2016-01-14,8.4142,8.5387,8.3126,8.5387,158229,0
2016-01-15,8.2734,8.2969,8.0063,8.0896,125496,0
2016-01-19,8.1291,8.1291,7.7673,7.8175,134042,0
2016-01-20,7.7252,7.7252,7.1324,7.3719,214007,0
2016-01-21,7.3719,7.7421,7.3634,7.5737,185223,0
2016-01-22,7.683,8.2296,7.683,8.1708,179289,0
2016-01-25,8.1541,8.221,7.9441,7.9607,78166,0
2016-01-26,8.0449,8.3308,8.0449,8.3308,118204,0
2016-01-27,8.3308,8.3892,8.1377,8.281,66951,0
2016-01-28,8.4152,8.6338,8.4152,8.6338,150749,0
2016-01-29,8.6338,8.8201,8.6338,8.8033,111223,0
2016-02-01,8.6857,8.751,8.5707,8.751,82175,0
2016-02-02,8.5084,8.6338,8.4653,8.517,86750,0
2016-02-03,8.6259,8.7429,8.3987,8.7429,133563,0
2016-02-04,8.7274,8.8785,8.7103,8.8126,84662,0
2016-02-05,8.7593,8.7593,8.4233,8.4324,154244,0
2016-02-08,8.3565,8.3565,7.9186,8.0199,150217,0
2016-02-09,7.8512,7.8598,7.599,7.6915,116151,0
2016-02-10,7.7,7.8168,7.6915,7.7085,68703,0
2016-02-11,7.658,7.7506,7.4812,7.6496,136211,0
2016-02-12,7.6747,7.8419,7.6072,7.7673,59358,0
2016-02-16,7.8497,7.9603,7.8497,7.8497,128520,0
2016-02-17,7.9861,8.3186,7.9561,8.31,62066,0
2016-02-18,8.2332,8.3862,8.2332,8.3619,68731,0
2016-02-19,8.3619,8.3619,8.2554,8.3195,90587,0
2016-02-22,8.4714,8.5234,8.4037,8.5234,120488,0
2016-02-23,8.5566,8.5566,8.2762,8.3013,52038,0
2016-02-24,8.1651,8.412,8.0968,8.3776,87119,0
2016-02-25,8.4377,8.4377,8.2589,8.3949,86295,0
2016-02-26,8.5323,8.6857,8.4714,8.5234,137283,0
2016-02-29,8.4546,8.5914,8.4546,8.4714,110679,0
2016-03-01,8.6259,8.8142,8.5655,8.8142,167778,0
2016-03-02,8.7786,8.8627,8.6768,8.8468,132204,0
2016-03-03,8.8908,9.0334,8.8721,8.9843,64758,0
2016-03-04,9.0412,9.1788,9.0013,9.1289,53138,0
2016-03-07,9.103,9.2993,9.0334,9.2993,77841,0
2016-03-08,9.2544,9.2544,8.993,9.0334,72995,0
2016-03-09,9.0334,9.1366,8.9984,9.1193,49046,0
2016-03-10,9.1289,9.1366,8.9477,9.01,62979,0
2016-03-11,9.1539,9.3408,9.1289,9.3408,78711,0
2016-03-14,9.3247,9.3663,9.2146,9.3476,42982,0
2016-03-15,9.2436,9.2436,9.1233,9.201,36474,0
2016-03-16,9.1837,9.4426,9.1837,9.4071,82652,0
2016-03-17,9.4426,9.659,9.3732,9.563,112078,0
2016-03-18,9.579,9.682,9.546,9.667,89935,0
2016-03-21,9.57,9.675,9.51,9.546,59820,0
2016-03-22,9.4519,9.57,9.382,9.502,67892,0
2016-03-23,9.536,9.536,9.3427,9.3633,107942,0
2016-03-24,9.3633,9.4239,9.2349,9.4071,57782,0
2016-03-28,9.4239,9.4668,9.3041,9.414,71284,0
2016-03-29,9.3285,9.57,9.2786,9.555,50410,0
2016-03-30,9.631,9.805,9.563,9.743,135830,0
2016-03-31,9.708,9.868,9.7,9.777,125581,0
2016-04-01,9.675,9.675,9.517,9.563,130536,0
2016-04-04,9.606,9.627,9.4239,9.4328,136335,0
2016-04-05,9.382,9.3913,9.2875,9.3285,41698,0
2016-04-06,9.3732,9.588,9.3207,9.563,73961,0
2016-04-07,9.4926,9.555,9.4328,9.4767,64797,0
2016-04-08,9.606,9.762,9.606,9.675,64649,0
2016-04-11,9.752,9.907,9.667,9.762,104227,0
2016-04-12,9.802,10.017,9.802,10.01,115247,0
2016-04-13,10.01,10.099,10.01,10.07,74674,0
2016-04-14,10.01,10.07,9.912,9.986,108126,0
2016-04-15,10.003,10.003,9.87,9.93,36446,0
2016-04-18,9.87,10.013,9.845,10.01,50673,0
2016-04-19,10.07,10.316,10.07,10.262,70297,0
2016-04-20,10.262,10.41,10.234,10.375,81795,0
2016-04-21,10.419,10.432,10.252,10.296,71292,0
2016-04-22,10.289,10.393,10.289,10.34,74498,0
2016-04-25,10.357,10.357,10.15,10.194,91968,0
2016-04-26,10.272,10.34,10.217,10.34,55670,0
2016-04-27,10.375,10.491,10.334,10.444,70175,0
2016-04-28,10.366,10.507,10.348,10.427,79161,0
2016-04-29,10.482,10.566,10.393,10.566,100851,0
2016-05-02,10.53,10.612,10.472,10.612,94645,0
2016-05-03,10.5,10.516,10.316,10.453,164548,0
2016-05-04,10.366,10.453,10.334,10.437,77697,0
2016-05-05,10.575,10.607,10.414,10.507,96225,0
2016-05-06,10.463,10.539,10.4,10.482,63821,0
2016-05-09,10.516,10.516,10.243,10.463,115816,0
2016-05-10,10.516,10.656,10.516,10.656,110257,0
2016-05-11,10.679,10.716,10.463,10.507,161721,0
2016-05-12,10.647,10.704,10.482,10.482,112403,0
2016-05-13,10.463,10.53,10.357,10.4,72253,0
2016-05-16,10.463,10.672,10.444,10.672,98019,0
2016-05-17,10.653,10.861,10.571,10.747,120137,0
2016-05-18,10.775,10.775,10.576,10.625,51128,0
2016-05-19,10.634,10.634,10.448,10.608,165447,0
2016-05-20,10.662,10.738,10.643,10.692,86068,0
2016-05-23,10.721,10.766,10.625,10.721,88494,0
2016-05-24,10.837,10.837,10.686,10.711,102690,0
2016-05-25,10.784,10.88,10.701,10.701,141845,0
2016-05-26,10.757,10.837,10.738,10.8,87408,0
2016-05-27,10.766,10.852,10.729,10.837,90413,0
2016-05-31,10.88,10.951,10.837,10.88,38720,0
2016-06-01,10.8,10.951,10.738,10.923,57399,0
2016-06-02,10.914,11.203,10.82,11.056,123411,0
2016-06-03,11.125,11.212,11.082,11.195,54310,0
2016-06-06,11.125,11.512,11.125,11.425,140951,0
2016-06-07,11.487,11.591,11.45,11.503,94751,0
2016-06-08,11.556,11.663,11.532,11.591,194237,0
2016-06-09,11.487,11.521,11.425,11.425,73498,0
2016-06-10,11.328,11.361,11.186,11.186,49401,0
2016-06-13,11.125,11.221,11.027,11.125,93642,0
2016-06-14,11.061,11.113,10.99,11.061,56217,0
2016-06-15,11.061,11.105,10.899,11.042,74563,0
2016-06-16,10.899,11.113,10.899,11.096,97005,0
2016-06-17,11.176,11.229,11.133,11.168,68236,0
2016-06-20,11.274,11.478,11.253,11.257,90675,0
2016-06-21,11.291,11.45,11.291,11.362,80822,0
2016-06-22,11.45,11.522,11.31,11.469,110774,0
2016-06-23,11.681,11.708,11.46,11.708,140611,0
2016-06-24,11.247,11.397,11.16,11.16,216646,0
2016-06-27,11.219,11.219,10.678,10.713,146544,0
2016-06-28,10.983,11.201,10.975,11.123,99412,0
2016-06-29,11.318,11.513,11.291,11.496,158193,0
2016-06-30,11.539,11.672,11.469,11.672,133379,0
2016-07-01,11.637,11.733,11.637,11.701,118504,0
2016-07-05,11.566,11.685,11.513,11.575,52529,0
2016-07-06,11.583,11.691,11.478,11.681,67022,0
2016-07-07,11.637,11.706,11.532,11.62,60441,0
2016-07-08,11.778,11.816,11.7,11.807,63625,0
2016-07-11,11.869,11.956,11.832,11.938,186287,0
2016-07-12,11.975,12.143,11.956,12.08,141966,0
2016-07-13,12.062,12.116,12.02,12.071,92698,0
2016-07-14,12.135,12.135,11.984,12.09,82161,0
2016-07-15,12.071,12.111,11.938,11.965,92677,0
2016-07-18,12.01,12.12,11.997,12.053,121268,0
2016-07-19,12.025,12.194,12.025,12.167,283515,0
2016-07-20,12.159,12.204,12.113,12.204,87094,0
2016-07-21,12.204,12.264,11.998,12.042,83574,0
2016-07-22,12.087,12.194,12.05,12.087,46195,0
2016-07-25,12.141,12.159,12.087,12.132,56530,0
2016-07-26,12.159,12.248,12.141,12.176,61659,0
2016-07-27,12.23,12.302,12.215,12.282,69206,0
2016-07-28,12.248,12.282,12.212,12.254,64738,0
2016-07-29,12.256,12.364,12.215,12.364,69344,0
2016-08-01,12.347,12.39,12.132,12.167,74756,0
2016-08-02,12.167,12.204,12.025,12.06,68759,0
2016-08-03,12.068,12.243,12.006,12.221,133487,0
2016-08-04,12.256,12.33,12.132,12.23,68130,0
2016-08-05,12.312,12.347,12.159,12.264,62506,0
2016-08-08,12.256,12.427,12.23,12.273,35571,0
2016-08-09,12.239,12.33,12.132,12.302,45288,0
2016-08-10,12.302,12.39,12.151,12.248,40930,0
2016-08-11,12.248,12.347,12.248,12.309,59311,0
2016-08-12,12.321,12.381,12.292,12.33,60195,0
2016-08-15,12.338,12.409,12.312,12.372,114365,0
2016-08-16,12.278,12.406,12.253,12.318,71601,0
2016-08-17,12.261,12.261,12.091,12.107,62261,0
2016-08-18,12.117,12.298,12.117,12.298,60081,0
2016-08-19,12.189,12.315,12.098,12.216,59166,0
2016-08-22,12.199,12.288,12.181,12.261,58662,0
2016-08-23,12.353,12.416,12.171,12.318,198854,0
2016-08-24,12.387,12.387,12.171,12.244,70365,0
2016-08-25,12.244,12.326,12.21,12.269,51584,0
2016-08-26,12.318,12.37,12.181,12.181,81087,0
2016-08-29,12.244,12.244,12.098,12.155,64248,0
2016-08-30,12.171,12.244,12.155,12.181,49116,0
2016-08-31,12.181,12.181,12,12.117,46164,0
2016-09-01,12.146,12.163,12.054,12.091,59910,0
2016-09-02,12.199,12.288,12.181,12.269,69521,0
2016-09-06,12.308,12.425,12.285,12.416,51529,0
2016-09-07,12.387,12.495,12.373,12.451,40317,0
2016-09-08,12.488,12.575,12.468,12.558,132295,0
2016-09-09,12.451,12.5,12.189,12.222,202228,0
2016-09-12,12.146,12.146,12.009,12.107,158810,0
2016-09-13,11.928,12.022,11.816,11.867,143761,0
2016-09-14,11.874,11.974,11.757,11.774,161155,0
2016-09-15,11.838,11.9,11.774,11.792,81053,0
2016-09-16,11.83,11.874,11.721,11.766,87649,0
2016-09-19,11.891,12.058,11.856,11.867,75873,0
2016-09-20,11.934,12.106,11.826,11.844,123616,0
2016-09-21,11.953,12.097,11.953,12.09,120320,0
2016-09-22,12.235,12.372,12.199,12.319,117572,0
2016-09-23,12.335,12.372,12.261,12.335,189847,0
2016-09-26,12.335,12.417,12.289,12.38,135218,0
2016-09-27,12.327,12.408,12.27,12.353,61824,0
2016-09-28,12.38,12.408,12.216,12.38,83689,0
2016-09-29,12.389,12.398,12.251,12.289,102106,0
2016-09-30,12.389,12.589,12.335,12.49,84494,0
2016-10-03,12.408,12.463,12.335,12.344,72450,0
2016-10-04,12.299,12.353,12.199,12.289,97793,0
2016-10-05,12.27,12.27,12.106,12.116,77066,0
2016-10-06,12.071,12.091,11.99,12.08,53936,0
2016-10-07,12.062,12.062,11.826,11.854,77317,0
2016-10-10,11.972,12.017,11.879,11.888,43910,0
2016-10-11,11.879,11.879,11.634,11.689,86850,0
2016-10-12,11.725,11.769,11.699,11.753,60236,0
2016-10-13,11.699,11.699,11.579,11.588,72033,0
2016-10-14,11.716,11.743,11.562,11.562,64224,0
2016-10-17,11.571,11.616,11.471,11.501,43323,0
2016-10-18,11.661,11.661,11.494,11.559,59885,0
2016-10-19,11.669,11.705,11.594,11.642,74028,0
2016-10-20,11.661,11.724,11.586,11.724,54427,0
2016-10-21,11.652,11.724,11.614,11.705,75821,0
2016-10-24,11.779,11.779,11.632,11.752,66617,0
2016-10-25,11.705,11.788,11.644,11.742,80061,0
2016-10-26,11.632,11.65,11.54,11.624,47867,0
2016-10-27,11.678,11.725,11.513,11.595,103551,0
2016-10-28,11.513,11.715,11.404,11.476,92345,0
2016-10-31,11.476,11.476,10.945,11.199,352422,0
2016-11-01,11.166,11.338,11.09,11.09,147900,0
2016-11-02,11.054,11.054,10.869,10.869,128349,0
2016-11-03,10.85,10.936,10.732,10.74,88510,0
2016-11-04,10.76,10.806,10.57,10.641,109619,0
2016-11-07,10.685,10.887,10.67,10.806,102596,0
2016-11-08,10.75,10.925,10.75,10.925,107598,0
2016-11-09,10.816,10.99,10.75,10.973,104668,0
2016-11-10,10.945,10.99,10.747,10.788,119221,0
2016-11-11,10.816,10.963,10.613,10.85,212334,0
2016-11-14,10.925,10.925,10.732,10.816,144728,0
2016-11-15,10.913,10.923,10.757,10.823,157192,0
2016-11-16,10.793,10.832,10.699,10.737,129564,0
2016-11-17,10.784,10.947,10.784,10.943,106797,0
2016-11-18,10.894,11.053,10.894,10.98,83557,0
2016-11-21,11.09,11.182,11.062,11.137,74325,0
2016-11-22,11.137,11.2,11.109,11.182,136228,0
2016-11-23,11.182,11.35,11.109,11.35,117940,0
2016-11-25,11.36,11.499,11.323,11.425,119987,0
2016-11-28,11.471,11.517,11.258,11.34,120282,0
2016-11-29,11.36,11.36,11.147,11.268,100049,0
2016-11-30,11.313,11.386,11.275,11.313,133635,0
2016-12-01,11.36,11.377,11.033,11.1,134210,0
2016-12-02,11.043,11.137,11.043,11.043,65366,0
2016-12-05,11.173,11.173,11.071,11.118,123041,0
2016-12-06,11.21,11.21,11.071,11.2,74133,0
2016-12-07,11.166,11.268,11.1,11.268,66437,0
2016-12-08,11.21,11.284,11.173,11.275,57009,0
2016-12-09,11.313,11.323,11.19,11.268,62047,0
2016-12-12,11.275,11.517,11.229,11.396,118208,0
2016-12-13,11.497,11.543,11.449,11.488,188824,0
2016-12-14,11.533,11.58,11.346,11.364,148771,0
2016-12-15,11.374,11.374,11.299,11.364,121842,0
2016-12-16,11.422,11.525,11.374,11.469,84943,0
2016-12-19,11.543,11.627,11.515,11.525,441688,0
2016-12-20,11.618,11.806,11.59,11.721,208162,0
2016-12-21,11.749,11.806,11.711,11.806,89408,0
2016-12-22,11.843,12.022,11.767,12.022,122935,0
2016-12-23,12.031,12.124,11.945,12.039,114555,0
2016-12-27,12.077,12.235,12.077,12.181,111547,0
2016-12-28,12.143,12.171,11.843,11.936,109194,0
2016-12-29,11.955,11.975,11.702,11.721,170749,0
2016-12-30,11.945,12.022,11.889,12.022,130896,0
2017-01-03,12.104,12.181,12.058,12.171,65507,0
2017-01-04,12.19,12.19,12.096,12.114,119281,0
2017-01-05,12.171,12.322,12.162,12.255,105132,0
2017-01-06,12.283,12.33,12.077,12.133,132129,0
2017-01-09,12.114,12.396,12.104,12.283,75927,0
2017-01-10,12.283,12.518,12.227,12.358,125988,0
2017-01-11,12.415,12.461,12.358,12.386,56287,0
2017-01-12,12.432,12.432,12.322,12.358,86917,0
2017-01-13,12.415,12.498,12.381,12.471,147796,0
2017-01-17,12.505,12.569,12.448,12.448,79590,0
2017-01-18,12.571,12.759,12.463,12.648,159746,0
2017-01-19,12.665,12.665,12.401,12.401,114552,0
2017-01-20,12.495,12.553,12.488,12.515,42716,0
2017-01-23,12.478,12.619,12.458,12.619,63095,0
2017-01-24,12.629,12.675,12.608,12.675,71283,0
2017-01-25,12.741,13.099,12.675,13.099,208139,0
2017-01-26,12.94,13.31,12.884,13.026,175978,0
2017-01-27,13.063,13.072,12.856,12.856,124712,0
2017-01-30,12.779,12.996,12.599,12.609,118460,0
2017-01-31,12.648,12.826,12.59,12.759,64484,0
2017-02-01,12.789,12.866,12.599,12.599,84055,0
2017-02-02,12.543,12.675,12.543,12.58,124779,0
2017-02-03,12.705,12.856,12.675,12.856,76776,0
2017-02-06,12.856,12.893,12.779,12.818,73054,0
2017-02-07,12.826,12.867,12.665,12.665,79731,0
2017-02-08,12.695,12.798,12.665,12.769,123881,0
2017-02-09,12.866,12.969,12.759,12.789,126793,0
2017-02-10,12.836,12.92,12.695,12.714,120880,0
2017-02-13,12.741,12.92,12.732,12.893,131622,0
2017-02-14,12.927,13.319,12.918,13.28,134558,0
2017-02-15,13.233,13.233,13.062,13.062,109253,0
2017-02-16,13.128,13.3,13.014,13.29,147080,0
2017-02-17,13.25,13.25,13.062,13.128,96288,0
2017-02-21,13.138,13.196,13.044,13.044,92733,0
2017-02-22,13.062,13.26,13.062,13.215,77467,0
2017-02-23,13.25,13.319,13.186,13.3,84078,0
2017-02-24,13.29,13.348,13.28,13.348,87914,0
2017-02-27,13.377,13.386,13.281,13.348,89013,0
2017-02-28,13.328,13.377,13.26,13.26,103397,0
2017-03-01,13.472,13.472,13.166,13.25,232047,0
2017-03-02,13.206,13.206,13.128,13.176,75153,0
2017-03-03,13.233,13.472,13.206,13.442,94751,0
2017-03-06,12.518,12.78,12.498,12.652,738396,0
2017-03-07,12.593,12.642,12.518,12.584,240209,0
2017-03-08,12.528,12.579,12.375,12.375,205397,0
2017-03-09,12.385,12.403,12.165,12.289,192200,0
2017-03-10,12.346,12.413,12.299,12.328,59492,0
2017-03-13,12.394,12.451,12.293,12.366,126261,0
2017-03-14,12.32,12.32,12.079,12.117,94245,0
2017-03-15,12.175,12.443,12.165,12.396,69721,0
2017-03-16,12.433,12.453,12.386,12.415,70581,0
2017-03-17,12.473,12.559,12.415,12.453,70197,0
2017-03-20,12.443,12.483,12.285,12.386,95373,0
2017-03-21,12.463,12.55,12.3,12.338,110647,0
2017-03-22,12.3,12.388,12.3,12.338,54904,0
2017-03-23,12.329,12.531,12.329,12.415,80104,0
2017-03-24,12.433,12.547,12.433,12.521,77328,0
2017-03-27,12.483,12.511,12.463,12.492,70331,0
2017-03-28,12.453,12.588,12.453,12.501,89968,0
2017-03-29,12.453,12.596,12.453,12.577,97761,0
2017-03-30,12.568,12.606,12.55,12.606,116415,0
2017-03-31,12.568,12.694,12.541,12.664,69629,0
2017-04-03,12.704,12.704,12.587,12.656,65139,0
2017-04-04,12.587,12.694,12.587,12.664,62669,0
2017-04-05,12.704,12.847,12.704,12.809,155950,0
2017-04-06,12.857,12.903,12.819,12.867,130296,0
2017-04-07,12.877,12.952,12.819,12.913,86609,0
2017-04-10,12.903,13.01,12.903,12.991,81004,0
2017-04-11,13,13,12.895,12.895,78464,0
2017-04-12,12.962,13,12.902,12.972,81455,0
2017-04-13,13,13.04,12.903,12.903,59886,0
2017-04-17,13.03,13.04,12.922,12.922,64062,0
2017-04-18,12.954,12.987,12.887,12.915,84000,0
2017-04-19,13.032,13.032,12.915,12.924,86207,0
2017-04-20,13.002,13.002,12.905,12.944,56055,0
2017-04-21,13.002,13.002,12.923,13.002,78254,0
2017-04-24,13.118,13.186,13.069,13.098,92084,0
2017-04-25,13.079,13.206,13.061,13.069,126710,0
2017-04-26,13.118,13.138,13.002,13.012,67996,0
2017-04-27,13.012,13.118,12.984,12.992,53216,0
2017-04-28,13.002,13.069,12.992,13.012,89867,0
2017-05-01,13.118,13.128,13.032,13.069,69712,0
2017-05-02,13.051,13.262,13.051,13.243,130164,0
2017-05-03,13.196,13.292,13.176,13.272,50768,0
2017-05-04,13.225,13.252,13.051,13.061,88761,0
2017-05-05,13.042,13.191,13.042,13.166,69728,0
2017-05-08,13.166,13.262,13.166,13.216,55937,0
2017-05-09,13.196,13.267,13.148,13.216,80391,0
2017-05-10,13.176,13.262,13.176,13.25,44155,0
2017-05-11,13.272,13.272,13.186,13.252,72161,0
2017-05-12,13.292,13.321,13.234,13.321,43624,0
2017-05-15,13.416,13.475,13.394,13.446,77831,0
2017-05-16,13.583,13.583,13.468,13.487,59846,0
2017-05-17,13.526,13.526,13.204,13.253,73965,0
2017-05-18,13.243,13.293,13.166,13.206,73403,0
2017-05-19,13.303,13.39,13.278,13.371,57186,0
2017-05-22,13.536,13.536,13.108,13.468,55865,0
2017-05-23,13.526,13.643,13.473,13.593,76563,0
2017-05-24,13.729,13.749,13.555,13.658,49450,0
2017-05-25,13.739,13.778,13.6,13.661,42658,0
2017-05-26,13.661,13.788,13.613,13.633,39796,0
2017-05-30,13.623,13.661,13.39,13.546,52951,0
2017-05-31,13.546,13.623,13.428,13.496,94653,0
2017-06-01,13.574,13.623,13.445,13.613,41190,0
2017-06-02,13.671,13.711,13.583,13.691,43084,0
2017-06-05,13.613,13.643,13.546,13.546,35395,0
2017-06-06,13.593,13.681,13.583,13.593,62314,0
2017-06-07,13.603,13.661,13.496,13.516,62386,0
2017-06-08,13.506,13.643,13.399,13.643,66434,0
2017-06-09,13.496,13.593,13.496,13.536,68364,0
2017-06-12,13.583,13.583,13.448,13.516,33651,0
2017-06-13,13.508,13.548,13.419,13.419,75910,0
2017-06-14,13.518,13.528,13.196,13.196,51454,0
2017-06-15,13.293,13.342,13.216,13.273,45788,0
2017-06-16,13.323,13.372,13.294,13.352,37510,0
2017-06-19,13.352,13.449,13.234,13.234,30685,0
2017-06-20,13.097,13.196,12.775,12.971,86183,0
2017-06-21,12.971,13.03,12.893,12.931,47156,0
2017-06-22,12.941,13.059,12.931,12.981,38617,0
2017-06-23,12.981,13.137,12.909,13.049,47734,0
2017-06-26,13.157,13.176,13.059,13.176,43745,0
2017-06-27,13.234,13.277,13.147,13.147,32268,0
2017-06-28,13.176,13.362,13.166,13.323,65052,0
2017-06-29,13.263,13.296,13.157,13.273,78325,0
2017-06-30,13.332,13.429,13.293,13.429,38374,0
2017-07-03,13.391,13.449,13.342,13.382,27597,0
2017-07-05,13.342,13.352,13.137,13.137,40081,0
2017-07-06,13.147,13.176,13.01,13.02,63495,0
2017-07-07,13.04,13.147,13.04,13.087,32615,0
2017-07-10,13.137,13.157,13.07,13.107,57007,0
2017-07-11,13.117,13.137,13.02,13.059,48641,0
2017-07-12,13.117,13.216,13.117,13.157,37370,0
2017-07-13,13.225,13.273,13.186,13.253,32819,0
2017-07-14,13.303,13.419,13.253,13.419,79235,0
2017-07-17,13.4,13.479,13.372,13.469,47174,0
2017-07-18,13.518,13.518,13.391,13.43,52381,0
2017-07-19,13.508,13.577,13.44,13.518,110545,0
2017-07-20,13.586,13.596,13.488,13.558,68326,0
2017-07-21,13.558,13.567,13.469,13.509,26274,0
2017-07-24,13.528,13.557,13.449,13.449,30545,0
2017-07-25,13.548,13.558,13.479,13.548,34563,0
2017-07-26,13.538,13.567,13.508,13.558,35280,0
2017-07-27,13.586,13.596,13.459,13.498,36581,0
2017-07-28,13.508,13.548,13.381,13.469,60045,0
2017-07-31,13.538,13.538,13.449,13.488,45427,0
2017-08-01,13.488,13.567,13.488,13.508,39364,0
2017-08-02,13.488,13.577,13.469,13.536,41847,0
2017-08-03,13.538,13.585,13.459,13.479,84747,0
2017-08-04,13.464,13.518,13.429,13.498,42840,0
2017-08-07,13.439,13.469,13.41,13.459,43288,0
2017-08-08,13.41,13.435,13.312,13.351,52348,0
2017-08-09,13.272,13.312,13.174,13.312,70266,0
2017-08-10,13.312,13.312,12.997,13.037,102043,0
2017-08-11,12.574,13.214,12.487,13.204,146294,0
2017-08-14,13.135,13.322,13.135,13.312,59369,0
2017-08-15,13.262,13.274,13.074,13.154,42910,0
2017-08-16,13.154,13.262,13.149,13.163,40212,0
2017-08-17,13.104,13.169,13.026,13.045,29452,0
2017-08-18,13.114,13.114,12.857,13.074,70107,0
2017-08-21,13.045,13.114,13.035,13.065,65740,0
2017-08-22,13.094,13.233,13.094,13.233,41577,0
2017-08-23,13.233,13.42,13.225,13.322,52533,0
2017-08-24,13.322,13.391,13.203,13.391,55488,0
2017-08-25,13.371,13.401,13.351,13.371,29696,0
2017-08-28,13.411,13.411,13.242,13.351,44164,0
2017-08-29,13.223,13.351,13.223,13.322,30695,0
2017-08-30,13.351,13.381,13.242,13.341,106525,0
2017-08-31,13.341,13.47,13.341,13.47,54935,0
2017-09-01,13.509,13.588,13.48,13.588,35838,0
2017-09-05,13.509,13.529,13.42,13.529,27092,0
2017-09-06,13.519,13.549,13.46,13.529,52293,0
2017-09-07,13.549,13.707,13.489,13.707,63759,0
2017-09-08,13.638,13.648,13.554,13.628,41324,0
2017-09-11,13.677,13.687,13.626,13.687,31861,0
2017-09-12,13.648,13.677,13.539,13.628,47065,0
2017-09-13,13.539,13.569,13.43,13.489,55838,0
2017-09-14,13.539,13.559,13.519,13.519,15910,0
2017-09-15,13.519,13.618,13.489,13.549,48747,0
2017-09-18,13.559,13.667,13.499,13.667,73712,0
2017-09-19,13.618,13.628,13.558,13.618,60024,0
2017-09-20,13.628,13.648,13.498,13.538,87468,0
2017-09-21,13.548,13.548,13.379,13.419,66835,0
2017-09-22,13.419,13.419,13.379,13.379,26300,0
2017-09-25,13.359,13.429,13.359,13.409,49072,0
2017-09-26,13.419,13.439,13.37,13.399,48254,0
2017-09-27,13.409,13.409,13.29,13.329,55201,0
2017-09-28,13.31,13.329,13.21,13.329,91303,0
2017-09-29,13.429,13.429,13.32,13.429,52868,0
2017-10-02,13.479,13.479,13.31,13.327,22636,0
2017-10-03,13.359,13.359,13.22,13.29,202771,0
2017-10-04,13.25,13.28,13.21,13.28,69580,0
2017-10-05,13.32,13.32,13.27,13.28,48193,0
2017-10-06,13.329,13.334,13.071,13.15,140043,0
2017-10-09,13.17,13.19,13.081,13.101,43235,0
2017-10-10,13.151,13.25,13.111,13.17,265115,0
2017-10-11,13.16,13.3,13.16,13.25,182574,0
2017-10-12,13.32,13.359,13.266,13.3,116243,0
2017-10-13,13.349,13.359,13.28,13.3,93807,0
2017-10-16,13.29,13.29,13.18,13.24,131739,0
2017-10-17,13.2,13.33,13.2,13.28,202478,0
2017-10-18,13.32,13.32,13.07,13.08,59078,0
2017-10-19,13.05,13.17,13.05,13.07,78885,0
2017-10-20,13.07,13.101,12.98,12.99,57686,0
2017-10-23,12.98,13.016,12.81,12.84,104171,0
2017-10-24,12.86,12.91,12.75,12.8,78809,0
2017-10-25,12.75,12.7799,12.53,12.58,82488,0
2017-10-26,12.57,12.68,12.57,12.59,85153,0
2017-10-27,12.7,12.75,12.63,12.705,76329,0
2017-10-30,12.76,12.82,12.73,12.77,73291,0
2017-10-31,12.82,12.84,12.72,12.84,51044,0
2017-11-01,12.84,12.89,12.79,12.8,113237,0
2017-11-02,12.82,12.83,12.7,12.8,77477,0
2017-11-03,12.75,12.875,12.69,12.85,72454,0
2017-11-06,12.92,13.07,12.8655,13.07,101988,0
2017-11-07,13.08,13.17,13.01,13.17,114253,0
2017-11-08,13.2,13.2,13.04,13.18,76945,0
2017-11-09,13.16,13.22,13.06,13.18,140811,0
2017-11-10,13.06,13.18,13.06,13.14,84893,0
