Date,Open,High,Low,Close,Volume,OpenInt
2012-04-26,12.673,12.709,12.646,12.702,2419735,0
2012-04-27,12.709,12.727,12.702,12.721,138537,0
2012-04-30,12.721,12.782,12.709,12.761,90457,0
2012-05-01,12.761,12.782,12.709,12.727,140373,0
2012-05-02,12.74,12.761,12.709,12.74,115461,0
2012-05-03,12.727,12.777,12.721,12.721,104043,0
2012-05-04,12.74,12.777,12.673,12.673,118666,0
2012-05-07,12.727,12.773,12.702,12.748,62352,0
2012-05-08,12.795,12.801,12.709,12.74,90812,0
2012-05-09,12.74,12.788,12.74,12.777,48908,0
2012-05-10,12.795,12.829,12.773,12.809,91676,0
2012-05-11,12.829,12.975,12.829,12.892,54582,0
2012-05-14,12.899,12.899,12.714,12.801,73216,0
2012-05-15,12.801,12.801,12.673,12.714,62252,0
2012-05-16,12.721,12.766,12.721,12.761,44713,0
2012-05-17,12.761,12.942,12.709,12.727,114552,0
2012-05-18,12.761,12.761,12.646,12.689,78822,0
2012-05-21,12.689,12.689,12.632,12.681,124547,0
2012-05-22,12.673,12.694,12.658,12.673,73520,0
2012-05-23,12.673,12.748,12.646,12.74,92527,0
2012-05-24,12.714,12.733,12.646,12.694,90915,0
2012-05-25,12.673,12.709,12.673,12.709,128640,0
2012-05-29,12.694,12.694,12.613,12.664,152084,0
2012-05-30,12.646,12.652,12.58,12.646,174020,0
2012-05-31,12.673,12.766,12.646,12.766,169910,0
2012-06-01,12.673,12.842,12.613,12.842,134274,0
2012-06-04,12.773,12.773,12.673,12.74,199879,0
2012-06-05,12.727,12.727,12.646,12.673,111088,0
2012-06-06,12.452,12.538,12.295,12.465,575269,0
2012-06-07,12.472,12.519,12.29,12.422,439409,0
2012-06-08,12.356,12.928,12.356,12.519,152507,0
2012-06-11,12.519,12.573,12.27,12.301,221211,0
2012-06-12,12.308,12.452,12.263,12.405,178249,0
2012-06-13,12.417,12.513,12.372,12.392,71557,0
2012-06-14,12.452,12.573,12.392,12.434,83999,0
2012-06-15,12.458,12.565,12.452,12.558,66266,0
2012-06-18,12.392,12.6,12.392,12.573,191721,0
2012-06-19,12.555,12.58,12.479,12.549,106093,0
2012-06-20,12.549,12.565,12.372,12.429,159129,0
2012-06-21,12.452,12.664,12.136,12.295,204497,0
2012-06-22,12.314,12.452,12.236,12.343,198808,0
2012-06-25,12.337,12.399,12.224,12.263,116200,0
2012-06-26,12.243,12.328,12.224,12.308,94085,0
2012-06-27,12.322,12.593,12.322,12.593,98868,0
2012-06-28,12.607,12.607,12.295,12.378,122489,0
2012-06-29,12.621,12.627,12.452,12.549,109725,0
2012-07-02,12.565,12.627,12.527,12.593,77834,0
2012-07-03,12.607,12.702,12.607,12.646,52181,0
2012-07-05,12.639,12.673,12.538,12.646,97554,0
2012-07-06,12.58,12.748,12.58,12.74,109432,0
2012-07-09,12.748,12.761,12.506,12.673,113376,0
2012-07-10,12.664,12.709,12.506,12.702,140053,0
2012-07-11,12.702,12.761,12.646,12.709,115505,0
2012-07-12,12.681,12.748,12.681,12.74,88046,0
2012-07-13,12.753,12.777,12.549,12.773,112532,0
2012-07-16,12.782,12.801,12.646,12.681,84201,0
2012-07-17,12.834,12.842,12.658,12.689,130712,0
2012-07-18,12.658,12.748,12.534,12.748,126144,0
2012-07-19,12.709,12.714,12.58,12.627,85160,0
2012-07-20,12.639,12.667,12.555,12.6,116604,0
2012-07-23,12.613,12.673,12.534,12.664,97830,0
2012-07-24,12.694,12.709,12.573,12.58,130756,0
2012-07-25,12.646,12.658,12.549,12.558,99662,0
2012-07-26,12.558,12.709,12.558,12.639,149097,0
2012-07-27,12.667,12.689,12.632,12.689,125283,0
2012-07-30,12.694,12.834,12.652,12.694,214867,0
2012-07-31,12.817,12.824,12.621,12.824,199454,0
2012-08-01,12.904,12.904,12.748,12.782,141115,0
2012-08-02,12.801,12.862,12.627,12.714,99410,0
2012-08-03,12.74,12.847,12.709,12.727,97697,0
2012-08-06,12.911,12.911,12.681,12.817,136246,0
2012-08-07,12.788,12.834,12.621,12.721,83003,0
2012-08-08,12.748,12.824,12.652,12.766,80273,0
2012-08-09,12.782,12.899,12.607,12.899,144666,0
2012-08-10,12.886,12.892,12.748,12.834,112457,0
2012-08-13,12.834,12.847,12.74,12.817,135267,0
2012-08-14,12.892,12.924,12.773,12.899,243751,0
2012-08-15,12.875,12.924,12.777,12.782,133584,0
2012-08-16,12.862,12.862,12.773,12.801,95841,0
2012-08-17,12.809,12.899,12.809,12.834,131702,0
2012-08-20,12.882,12.959,12.774,12.831,184826,0
2012-08-21,12.835,12.888,12.762,12.856,200042,0
2012-08-22,12.876,12.894,12.779,12.831,111231,0
2012-08-23,12.783,12.843,12.768,12.825,130493,0
2012-08-24,12.825,12.894,12.783,12.831,164581,0
2012-08-27,12.876,12.888,12.709,12.755,285819,0
2012-08-28,12.774,12.863,12.715,12.835,254645,0
2012-08-29,12.835,12.882,12.783,12.863,136968,0
2012-08-30,12.797,12.906,12.783,12.894,185034,0
2012-08-31,12.913,12.945,12.783,12.913,155688,0
2012-09-04,12.882,12.97,12.818,12.818,140058,0
2012-09-05,12.818,12.869,12.749,12.835,174375,0
2012-09-06,12.831,12.882,12.682,12.715,222198,0
2012-09-07,12.779,12.9,12.762,12.85,152939,0
2012-09-10,12.93,12.93,12.755,12.835,122380,0
2012-09-11,12.926,12.926,12.825,12.85,130866,0
2012-09-12,12.843,12.92,12.803,12.92,201855,0
2012-09-13,12.926,12.945,12.888,12.945,178479,0
2012-09-14,12.945,12.97,12.863,12.9,144324,0
2012-09-17,13.01,13.059,12.938,13.034,149859,0
2012-09-18,13.137,13.149,12.93,13.01,164074,0
2012-09-19,13.088,13.127,12.906,13.067,275064,0
2012-09-20,13.025,13.048,12.928,12.997,168986,0
2012-09-21,13.081,13.081,12.836,12.906,315963,0
2012-09-24,12.96,13.054,12.79,12.965,284996,0
2012-09-25,12.895,12.901,12.768,12.831,402715,0
2012-09-26,12.85,12.895,12.768,12.836,232568,0
2012-09-27,12.825,12.877,12.768,12.831,216626,0
2012-09-28,12.85,12.895,12.803,12.831,121523,0
2012-10-01,12.864,12.96,12.836,12.87,249975,0
2012-10-02,12.895,12.992,12.883,12.992,144052,0
2012-10-03,12.992,12.992,12.864,12.921,155045,0
2012-10-04,12.928,12.947,12.889,12.906,152106,0
2012-10-05,12.939,12.96,12.864,12.921,148582,0
2012-10-08,12.932,12.939,12.864,12.877,176633,0
2012-10-09,12.895,12.928,12.864,12.877,183936,0
2012-10-10,12.864,12.96,12.831,12.889,186894,0
2012-10-11,12.895,12.932,12.797,12.836,179676,0
2012-10-12,12.889,12.889,12.836,12.883,97457,0
2012-10-15,12.889,12.928,12.864,12.895,148426,0
2012-10-16,12.932,12.992,12.928,12.992,168408,0
2012-10-17,13.091,13.091,13.005,13.032,170370,0
2012-10-18,13.032,13.044,12.974,12.989,180622,0
2012-10-19,13.069,13.069,13.005,13.038,205239,0
2012-10-22,13.038,13.044,12.966,13.012,237444,0
2012-10-23,12.948,12.955,12.791,12.804,390138,0
2012-10-24,12.819,12.819,12.709,12.797,336874,0
2012-10-25,12.832,12.94,12.804,12.928,253701,0
2012-10-26,12.902,12.94,12.779,12.928,157747,0
2012-10-31,12.94,12.948,12.813,12.94,246149,0
2012-11-01,12.974,13.051,12.864,13.044,225077,0
2012-11-02,13.027,13.135,13.012,13.135,187990,0
2012-11-05,13.135,13.141,12.994,13.032,204154,0
2012-11-06,13.027,13.062,12.85,12.902,190164,0
2012-11-07,12.878,12.928,12.689,12.896,259280,0
2012-11-08,12.896,12.94,12.779,12.797,305181,0
2012-11-09,12.769,12.915,12.769,12.858,145594,0
2012-11-12,12.864,12.878,12.681,12.813,201778,0
2012-11-13,12.779,12.819,12.721,12.749,127474,0
2012-11-14,12.837,12.837,12.626,12.689,217561,0
2012-11-15,12.667,12.845,12.474,12.702,288918,0
2012-11-16,12.702,12.864,12.651,12.813,183135,0
2012-11-19,12.984,12.984,12.828,12.95,176433,0
2012-11-20,13.009,13.03,12.904,13.014,220022,0
2012-11-21,13.014,13.102,12.991,13.087,279096,0
2012-11-23,13.087,13.12,13.073,13.12,117202,0
2012-11-26,13.12,13.12,12.814,12.911,222071,0
2012-11-27,12.936,13.014,12.785,12.828,198526,0
2012-11-28,12.806,12.918,12.806,12.886,133250,0
2012-11-29,12.904,12.95,12.865,12.899,175650,0
2012-11-30,12.928,12.991,12.865,12.984,180486,0
2012-12-03,12.991,12.991,12.936,12.963,113743,0
2012-12-04,12.977,13.002,12.918,12.957,163393,0
2012-12-05,12.984,13.022,12.886,12.991,289979,0
2012-12-06,12.991,13.009,12.95,12.969,178816,0
2012-12-07,12.969,13.034,12.722,12.774,342293,0
2012-12-10,12.798,12.925,12.798,12.918,140367,0
2012-12-11,12.925,12.944,12.695,12.852,287806,0
2012-12-12,12.904,12.911,12.806,12.846,225325,0
2012-12-13,12.852,12.957,12.793,12.886,282986,0
2012-12-14,12.911,12.918,12.828,12.918,236533,0
2012-12-17,12.934,12.975,12.654,12.752,242718,0
2012-12-18,12.685,12.818,12.553,12.677,312930,0
2012-12-19,12.685,12.76,12.628,12.752,263663,0
2012-12-20,12.665,12.825,12.614,12.692,374574,0
2012-12-21,12.692,12.844,12.633,12.831,165637,0
2012-12-24,12.864,12.962,12.844,12.934,106200,0
2012-12-26,12.928,13.098,12.825,12.91,155605,0
2012-12-27,12.963,13.003,12.76,12.796,179300,0
2012-12-28,12.789,12.904,12.725,12.777,148434,0
2012-12-31,13.016,13.024,12.518,12.626,303124,0
2013-01-02,12.591,12.719,12.547,12.711,239132,0
2013-01-03,12.766,12.957,12.692,12.782,317167,0
2013-01-04,12.802,13.036,12.802,12.977,134160,0
2013-01-07,12.957,13.16,12.917,12.935,140986,0
2013-01-08,13.003,13.024,12.898,13.024,109485,0
2013-01-09,13.06,13.09,12.904,13.043,132346,0
2013-01-10,13.06,13.155,13.043,13.128,180237,0
2013-01-11,13.148,13.155,13.049,13.075,181705,0
2013-01-14,13.148,13.19,12.977,12.984,117207,0
2013-01-15,13.124,13.16,12.984,13.083,138254,0
2013-01-16,13.055,13.055,12.917,12.97,190431,0
2013-01-17,12.992,13.128,12.977,13.128,129806,0
2013-01-18,13.055,13.148,12.97,13.06,148979,0
2013-01-22,13.031,13.117,12.992,13.083,143230,0
2013-01-23,13.09,13.09,12.992,13.024,141991,0
2013-01-24,13.024,13.11,12.957,13.055,182013,0
2013-01-25,13.011,13.256,12.996,13.16,261543,0
2013-01-28,13.222,13.243,13.067,13.182,157874,0
2013-01-29,13.173,13.256,13.11,13.249,249700,0
2013-01-30,13.243,13.287,13.216,13.266,226572,0
2013-01-31,13.374,13.412,13.268,13.357,184171,0
2013-02-01,13.318,13.323,13.196,13.318,189791,0
2013-02-04,13.243,13.323,13.205,13.323,128304,0
2013-02-05,13.323,13.323,13.16,13.228,157889,0
2013-02-06,13.236,13.266,13.16,13.256,111333,0
2013-02-07,13.222,13.323,13.135,13.19,168859,0
2013-02-08,13.222,13.222,13.098,13.155,168165,0
2013-02-11,13.173,13.256,13.105,13.222,142269,0
2013-02-12,13.222,13.256,13.148,13.205,159584,0
2013-02-13,13.323,13.323,13.124,13.228,189824,0
2013-02-14,13.19,13.256,13.16,13.256,142748,0
2013-02-15,13.228,13.256,13.21,13.249,87923,0
2013-02-19,13.326,13.338,13.274,13.338,81097,0
2013-02-20,13.338,13.344,13.192,13.289,225440,0
2013-02-21,13.289,13.338,13.168,13.338,111537,0
2013-02-22,13.364,13.364,13.223,13.32,158177,0
2013-02-25,13.338,13.344,13.237,13.32,129049,0
2013-02-26,13.274,13.344,13.268,13.338,181875,0
2013-02-27,13.357,13.357,13.32,13.344,168990,0
2013-02-28,13.448,13.491,13.414,13.47,269990,0
2013-03-01,13.403,13.558,13.338,13.558,269548,0
2013-03-04,13.558,13.569,13.374,13.403,203855,0
2013-03-05,13.418,13.444,13.332,13.357,207736,0
2013-03-06,13.374,13.397,13.289,13.303,141818,0
2013-03-07,13.268,13.368,13.268,13.357,133642,0
2013-03-08,13.444,13.444,13.289,13.374,216073,0
2013-03-11,13.344,13.437,13.338,13.412,151652,0
2013-03-12,13.374,13.418,13.303,13.338,91390,0
2013-03-13,13.357,13.418,13.268,13.403,107971,0
2013-03-14,13.431,13.437,13.32,13.403,172976,0
2013-03-15,13.403,13.425,13.258,13.403,204251,0
2013-03-18,13.383,13.483,13.352,13.405,124512,0
2013-03-19,13.42,13.42,13.274,13.346,120744,0
2013-03-20,13.32,13.405,13.258,13.399,166247,0
2013-03-21,13.346,13.434,13.333,13.427,154488,0
2013-03-22,13.49,13.513,13.369,13.42,176472,0
2013-03-25,13.513,13.513,13.366,13.434,210305,0
2013-03-26,13.453,13.47,13.29,13.383,194890,0
2013-03-27,13.383,13.554,13.32,13.498,190922,0
2013-03-28,13.498,14.056,13.447,14.056,974183,0
2013-04-01,13.92,13.95,13.717,13.734,170185,0
2013-04-02,13.734,13.778,13.584,13.668,172341,0
2013-04-03,13.668,13.685,13.56,13.668,126867,0
2013-04-04,13.685,13.786,13.568,13.628,151219,0
2013-04-05,13.554,13.685,13.554,13.668,128251,0
2013-04-08,13.62,13.757,13.584,13.717,118254,0
2013-04-09,13.649,13.889,13.613,13.662,193599,0
2013-04-10,13.674,13.712,13.584,13.692,183953,0
2013-04-11,13.662,13.862,13.613,13.655,193934,0
2013-04-12,13.62,13.62,13.453,13.476,141257,0
2013-04-15,13.49,13.52,13.313,13.399,96648,0
2013-04-16,13.439,13.513,13.327,13.506,145197,0
2013-04-17,13.508,13.522,13.284,13.321,127722,0
2013-04-18,13.366,13.415,13.314,13.415,82285,0
2013-04-19,13.441,13.478,13.333,13.347,101457,0
2013-04-22,13.37,13.37,13.252,13.305,97435,0
2013-04-23,13.305,13.384,13.264,13.296,174958,0
2013-04-24,13.305,13.339,13.149,13.23,130420,0
2013-04-25,13.305,13.314,13.067,13.184,267179,0
2013-04-26,13.161,13.36,13.161,13.333,212283,0
2013-04-29,13.36,13.462,13.305,13.427,141521,0
2013-04-30,13.57,13.627,13.48,13.589,135067,0
2013-05-01,13.366,13.53,13.366,13.391,146322,0
2013-05-02,13.407,13.537,13.377,13.492,125928,0
2013-05-03,13.435,13.465,13.377,13.421,180611,0
2013-05-06,13.435,13.514,13.399,13.485,131455,0
2013-05-07,13.471,13.637,13.471,13.543,172079,0
2013-05-08,13.514,13.568,13.449,13.501,247855,0
2013-05-09,13.543,13.616,13.501,13.555,194172,0
2013-05-10,13.435,13.687,13.427,13.6,205145,0
2013-05-13,13.623,13.693,13.586,13.651,151956,0
2013-05-14,13.644,13.702,13.543,13.562,170216,0
2013-05-15,13.548,13.644,13.399,13.465,226380,0
2013-05-16,13.427,13.501,13.36,13.399,167881,0
2013-05-17,13.407,13.454,13.407,13.435,123786,0
2013-05-20,13.487,13.566,13.429,13.487,142505,0
2013-05-21,13.456,13.551,13.348,13.4,169557,0
2013-05-22,13.417,13.437,13.198,13.219,277918,0
2013-05-23,12.954,13.198,12.954,13.105,423531,0
2013-05-24,13.033,13.246,12.994,13.246,171716,0
2013-05-28,13.297,13.371,13.109,13.218,161689,0
2013-05-29,13.197,13.23,13.059,13.224,240418,0
2013-05-30,13.142,13.206,13,13.161,161759,0
2013-05-31,13.201,13.366,13.128,13.295,221447,0
2013-06-03,13.184,13.264,13.013,13.074,303352,0
2013-06-04,13.197,13.258,12.923,13.16,239175,0
2013-06-05,13.116,13.218,13.087,13.096,169279,0
2013-06-06,13.059,13.08,12.667,12.833,381852,0
2013-06-07,12.841,12.868,12.485,12.53,282300,0
2013-06-10,12.658,12.667,12.507,12.587,218942,0
2013-06-11,12.548,12.564,12.328,12.507,252342,0
2013-06-12,12.507,12.705,12.405,12.491,269445,0
2013-06-13,12.552,12.943,12.449,12.753,260312,0
2013-06-14,12.691,12.753,12.58,12.696,125604,0
2013-06-17,12.664,12.774,12.542,12.631,203797,0
2013-06-18,12.515,12.71,12.515,12.696,165061,0
2013-06-19,12.631,12.935,12.631,12.877,301078,0
2013-06-20,12.53,12.896,12.171,12.674,560349,0
2013-06-21,12.682,12.877,12.558,12.847,148264,0
2013-06-24,12.855,12.868,12.485,12.732,283250,0
2013-06-25,12.682,12.739,12.594,12.658,197330,0
2013-06-26,12.643,12.992,12.564,12.992,180810,0
2013-06-27,12.992,13.005,12.783,12.868,147757,0
2013-06-28,12.908,12.964,12.724,12.814,127506,0
2013-07-01,12.868,13.134,12.822,12.964,75246,0
2013-07-02,13.04,13.072,12.624,12.682,199244,0
2013-07-03,12.158,12.682,12.044,12.674,78755,0
2013-07-05,12.691,12.696,12.463,12.548,58037,0
2013-07-08,12.548,12.548,12.384,12.391,142505,0
2013-07-09,12.391,12.479,12.252,12.479,166738,0
2013-07-10,12.377,12.437,12.289,12.328,168336,0
2013-07-11,12.391,12.691,12.391,12.664,191036,0
2013-07-12,12.682,12.779,12.352,12.696,168221,0
2013-07-15,12.71,12.779,12.616,12.674,144911,0
2013-07-16,12.732,12.774,12.294,12.537,205309,0
2013-07-17,12.558,12.742,12.509,12.558,175628,0
2013-07-18,12.538,12.665,12.501,12.665,118095,0
2013-07-19,12.626,12.665,12.457,12.619,123973,0
2013-07-22,12.626,12.665,12.555,12.646,151694,0
2013-07-23,12.632,12.762,12.558,12.735,137040,0
2013-07-24,12.742,12.742,12.457,12.555,212368,0
2013-07-25,12.575,12.626,12.517,12.603,100315,0
2013-07-26,12.632,12.646,12.509,12.597,92261,0
2013-07-29,12.639,12.653,12.457,12.517,139963,0
2013-07-30,12.566,12.566,12.457,12.501,110832,0
2013-07-31,12.549,12.558,12.472,12.558,125023,0
2013-08-01,12.611,12.721,12.582,12.686,141312,0
2013-08-02,12.659,12.831,12.603,12.749,114904,0
2013-08-05,12.749,12.886,12.575,12.659,92108,0
2013-08-06,12.632,12.632,12.48,12.619,153140,0
2013-08-07,12.315,12.825,12.211,12.659,131501,0
2013-08-08,12.665,12.714,12.509,12.575,115176,0
2013-08-09,12.575,12.678,12.532,12.597,87983,0
2013-08-12,12.558,12.653,12.472,12.632,94517,0
2013-08-13,12.632,12.665,12.566,12.639,108312,0
2013-08-14,12.665,12.686,12.493,12.517,111723,0
2013-08-15,12.472,12.597,12.377,12.406,144247,0
2013-08-16,12.472,12.48,12.129,12.289,196134,0
2013-08-19,12.248,12.326,11.819,11.914,238868,0
2013-08-20,12.005,12.094,11.908,12.02,231336,0
2013-08-21,11.992,12.086,11.819,11.88,241833,0
2013-08-22,11.88,12.074,11.839,12.005,248353,0
2013-08-23,11.997,12.158,11.985,12.151,160554,0
2013-08-26,12.137,12.253,12.011,12.074,165418,0
2013-08-27,12.074,12.108,11.97,12.101,211831,0
2013-08-28,12.199,12.225,12.101,12.108,116565,0
2013-08-29,12.163,12.199,12.048,12.186,187445,0
2013-08-30,12.262,12.303,12.178,12.303,87946,0
2013-09-03,12.383,12.443,12.131,12.443,192302,0
2013-09-04,12.362,12.371,12.235,12.308,98818,0
2013-09-05,12.353,12.371,12.229,12.288,123350,0
2013-09-06,12.293,12.313,12.146,12.152,81076,0
2013-09-09,12.178,12.199,12.066,12.08,114322,0
2013-09-10,12.054,12.146,11.992,12.146,212343,0
2013-09-11,12.101,12.199,12.034,12.151,172445,0
2013-09-12,12.086,12.199,12.086,12.115,136340,0
2013-09-13,12.16,12.16,12.043,12.124,167765,0
2013-09-16,12.211,12.225,12.066,12.193,244937,0
2013-09-17,12.188,12.219,12.124,12.16,172188,0
2013-09-18,12.188,12.704,12.012,12.331,217036,0
2013-09-19,12.278,12.424,12.207,12.338,224370,0
2013-09-20,12.351,12.36,12.271,12.36,84680,0
2013-09-23,12.36,12.443,12.293,12.36,170002,0
2013-09-24,12.419,12.543,12.271,12.517,194843,0
2013-09-25,12.457,12.48,12.313,12.464,207843,0
2013-09-26,12.43,12.472,12.351,12.368,122556,0
2013-09-27,12.427,12.572,12.332,12.552,138856,0
2013-09-30,12.51,12.614,12.419,12.56,215552,0
2013-10-01,12.598,12.598,12.48,12.494,114223,0
2013-10-02,12.457,12.576,12.412,12.576,74976,0
2013-10-03,12.56,12.56,12.398,12.457,67669,0
2013-10-04,12.446,12.496,12.394,12.42,67587,0
2013-10-07,12.391,12.45,12.293,12.338,112099,0
2013-10-08,12.394,12.394,12.147,12.182,149669,0
2013-10-09,12.182,12.288,12.11,12.273,134611,0
2013-10-10,12.338,12.351,12.257,12.313,114580,0
2013-10-11,12.271,12.419,12.271,12.419,88696,0
2013-10-14,12.362,12.415,12.314,12.329,100054,0
2013-10-15,12.308,12.329,12.265,12.314,144642,0
2013-10-16,12.314,12.386,12.19,12.346,196059,0
2013-10-17,12.371,12.572,12.265,12.572,156392,0
2013-10-18,12.547,12.572,12.346,12.475,220271,0
2013-10-21,12.432,12.564,12.323,12.547,218640,0
2013-10-22,12.595,12.595,12.42,12.467,246908,0
2013-10-23,12.536,12.653,12.44,12.489,176662,0
2013-10-24,12.564,12.564,12.475,12.541,135701,0
2013-10-25,12.572,12.646,12.513,12.631,132239,0
2013-10-28,12.646,12.653,12.528,12.572,221760,0
2013-10-29,12.653,12.653,12.541,12.618,102230,0
2013-10-30,12.618,12.653,12.547,12.552,167333,0
2013-10-31,12.587,12.618,12.44,12.475,165323,0
2013-11-01,12.547,12.572,12.44,12.547,130620,0
2013-11-04,12.536,12.581,12.44,12.536,99074,0
2013-11-05,12.536,12.558,12.44,12.541,124312,0
2013-11-06,12.547,12.595,12.44,12.489,242122,0
2013-11-07,12.475,12.513,12.44,12.452,162781,0
2013-11-08,12.513,12.513,12.3,12.432,215804,0
2013-11-11,12.44,12.44,12.332,12.371,212233,0
2013-11-12,12.42,12.452,12.332,12.401,138148,0
2013-11-13,12.42,12.489,12.341,12.489,121355,0
2013-11-14,12.446,12.496,12.386,12.489,163145,0
2013-11-15,12.459,12.536,12.415,12.528,239319,0
2013-11-18,12.558,12.558,12.421,12.454,156722,0
2013-11-19,12.428,12.461,12.3,12.408,325545,0
2013-11-20,12.323,12.387,12.229,12.28,259852,0
2013-11-21,12.243,12.372,12.229,12.28,299623,0
2013-11-22,12.251,12.329,12.181,12.251,275658,0
2013-11-25,12.22,12.74,12.195,12.288,390874,0
2013-11-26,12.323,12.333,12.214,12.329,246734,0
2013-11-27,12.3,12.333,12.243,12.329,230107,0
2013-11-29,12.294,12.484,12.288,12.408,94352,0
2013-12-02,12.469,12.537,12.408,12.469,187983,0
2013-12-03,12.469,12.507,12.402,12.469,143553,0
2013-12-04,12.442,12.498,12.323,12.434,235179,0
2013-12-05,12.372,12.447,12.323,12.346,216582,0
2013-12-06,12.408,12.515,12.346,12.395,252534,0
2013-12-09,12.469,12.469,12.308,12.402,427708,0
2013-12-10,12.447,12.477,12.363,12.434,238585,0
2013-12-11,12.477,12.548,12.395,12.515,254580,0
2013-12-12,12.575,12.575,12.402,12.523,293124,0
2013-12-13,12.575,12.575,12.387,12.507,203277,0
2013-12-16,12.542,12.69,12.454,12.583,364428,0
2013-12-17,12.537,12.641,12.507,12.566,398130,0
2013-12-18,12.538,12.676,12.517,12.615,354926,0
2013-12-19,12.615,12.736,12.55,12.658,393973,0
2013-12-20,12.607,12.699,12.569,12.658,375942,0
2013-12-23,12.969,13.282,12.63,12.728,342139,0
2013-12-24,12.713,12.79,12.623,12.759,210543,0
2013-12-26,12.829,12.886,12.664,12.713,238380,0
2013-12-27,12.664,12.751,12.583,12.614,266529,0
2013-12-30,12.59,12.664,12.496,12.59,640325,0
2013-12-31,12.59,12.675,12.458,12.566,594784,0
2014-01-02,12.529,12.606,12.521,12.583,131350,0
2014-01-03,12.649,12.692,12.575,12.692,151049,0
2014-01-06,12.675,12.692,12.583,12.649,139423,0
2014-01-07,12.614,12.675,12.506,12.658,162856,0
2014-01-08,12.635,12.684,12.575,12.667,132789,0
2014-01-09,12.721,12.721,12.628,12.664,156807,0
2014-01-10,12.714,12.766,12.667,12.759,185038,0
2014-01-13,12.792,12.792,12.658,12.728,201942,0
2014-01-14,12.714,12.736,12.649,12.684,144029,0
2014-01-15,12.721,12.743,12.664,12.684,108120,0
2014-01-16,12.667,12.751,12.667,12.721,110296,0
2014-01-17,12.743,12.887,12.743,12.807,291367,0
2014-01-21,12.798,12.96,12.792,12.887,145786,0
2014-01-22,12.882,12.966,12.865,12.936,141919,0
2014-01-23,12.983,13.032,12.916,13.032,195663,0
2014-01-24,12.99,13.003,12.901,12.974,221091,0
2014-01-27,12.974,13.066,12.844,12.86,251616,0
2014-01-28,12.875,12.882,12.783,12.86,125149,0
2014-01-29,12.85,12.875,12.699,12.766,118203,0
2014-01-30,12.835,12.86,12.728,12.86,126191,0
2014-01-31,12.836,12.865,12.766,12.831,146582,0
2014-02-03,12.807,12.824,12.714,12.766,110569,0
2014-02-04,12.766,12.807,12.692,12.736,133461,0
2014-02-05,12.759,12.783,12.684,12.721,80437,0
2014-02-06,12.728,12.783,12.714,12.774,64542,0
2014-02-07,12.774,12.807,12.736,12.736,118706,0
2014-02-10,12.751,12.824,12.743,12.807,149876,0
2014-02-11,12.824,12.86,12.736,12.816,196950,0
2014-02-12,12.83,12.86,12.751,12.783,95684,0
2014-02-13,12.751,12.816,12.751,12.783,98505,0
2014-02-14,12.824,12.916,12.807,12.865,127815,0
2014-02-18,12.928,12.928,12.882,12.908,118941,0
2014-02-19,12.977,13.005,12.846,12.867,159219,0
2014-02-20,12.918,12.955,12.831,12.876,138504,0
2014-02-21,12.852,12.962,12.852,12.897,174127,0
2014-02-24,12.918,12.985,12.904,12.968,97372,0
2014-02-25,12.948,12.998,12.876,12.904,224274,0
2014-02-26,13.013,13.128,12.998,13.095,396640,0
2014-02-27,13.116,13.179,13.033,13.15,459251,0
2014-02-28,13.151,13.247,13.095,13.247,300403,0
2014-03-03,13.247,13.355,13.195,13.355,245971,0
2014-03-04,13.389,13.437,13.128,13.128,486776,0
2014-03-05,13.128,13.151,13.034,13.042,179528,0
2014-03-06,13.034,13.102,13.005,13.061,112111,0
2014-03-07,13.061,13.061,12.962,12.962,121388,0
2014-03-10,12.977,13.086,12.968,12.968,87131,0
2014-03-11,12.968,12.997,12.846,12.903,299378,0
2014-03-12,12.867,12.962,12.846,12.896,152758,0
2014-03-13,12.939,12.955,12.832,12.889,111175,0
2014-03-14,12.889,12.948,12.861,12.889,94176,0
2014-03-17,12.931,13.061,12.883,13.02,186119,0
2014-03-18,13.005,13.151,12.926,13.116,132601,0
2014-03-19,13.239,13.239,13.005,13.005,175375,0
2014-03-20,12.992,13.086,12.903,12.91,141323,0
2014-03-21,13.544,13.617,12.939,13.005,83844,0
2014-03-24,13.061,13.061,12.926,13.012,80176,0
2014-03-25,13.08,13.153,12.949,12.979,130756,0
2014-03-26,13.007,13.097,13,13.022,155292,0
2014-03-27,13.146,13.159,13.097,13.137,180225,0
2014-03-28,13.146,13.258,13.007,13.258,150062,0
2014-03-31,13.263,13.263,13.183,13.258,155549,0
2014-04-01,13.318,13.318,13.137,13.213,159033,0
2014-04-02,13.199,13.269,12.911,13.199,160649,0
2014-04-03,13.243,13.243,13.159,13.199,127769,0
2014-04-04,13.235,13.243,13.173,13.173,79385,0
2014-04-07,13.235,13.258,13.13,13.153,84985,0
2014-04-08,13.13,13.146,13.063,13.105,74583,0
2014-04-09,13.105,13.318,13.08,13.263,209302,0
2014-04-10,13.243,13.309,13.235,13.243,114710,0
2014-04-11,13.269,13.269,13.097,13.13,86623,0
2014-04-14,13.137,13.153,13.036,13.137,213008,0
2014-04-15,13.176,13.193,13.031,13.082,215866,0
2014-04-16,13.113,13.132,13.044,13.132,120761,0
2014-04-17,13.202,13.202,13.107,13.113,183083,0
2014-04-21,13.132,13.147,13.044,13.082,162807,0
2014-04-22,13.09,13.155,13.074,13.147,104671,0
2014-04-23,13.147,13.222,13.14,13.147,97150,0
2014-04-24,13.147,13.237,13.132,13.208,144286,0
2014-04-25,13.216,13.237,13.132,13.132,126754,0
2014-04-28,13.14,13.237,13.132,13.228,110296,0
2014-04-29,13.222,13.272,13.147,13.208,104139,0
2014-04-30,13.245,13.348,13.208,13.333,155585,0
2014-05-01,13.363,13.374,13.259,13.32,105988,0
2014-05-02,13.333,13.333,13.237,13.265,51231,0
2014-05-05,13.265,13.294,13.253,13.259,79797,0
2014-05-06,13.237,13.294,13.216,13.253,97587,0
2014-05-07,13.265,13.312,13.168,13.237,196062,0
2014-05-08,13.237,13.253,13.202,13.216,135391,0
2014-05-09,13.216,13.245,13.161,13.193,110473,0
2014-05-12,13.228,13.265,13.216,13.253,103741,0
2014-05-13,13.253,13.272,13.176,13.208,159725,0
2014-05-14,13.208,13.228,13.155,13.193,152113,0
2014-05-15,13.168,13.294,13.161,13.279,112251,0
2014-05-16,13.333,13.333,13.176,13.208,223203,0
2014-05-19,13.224,13.296,13.224,13.248,131828,0
2014-05-20,13.248,13.248,13.194,13.224,111617,0
2014-05-21,13.239,13.239,13.163,13.218,132618,0
2014-05-22,13.239,13.255,13.204,13.248,92260,0
2014-05-23,13.248,13.282,13.204,13.224,126606,0
2014-05-27,13.248,13.248,13.17,13.211,156851,0
2014-05-28,13.231,13.266,13.187,13.218,163165,0
2014-05-29,13.194,13.231,13.17,13.204,202644,0
2014-05-30,13.194,13.255,13.194,13.255,98963,0
2014-06-02,13.255,13.266,13.204,13.261,105039,0
2014-06-03,13.261,13.261,13.211,13.248,97189,0
2014-06-04,13.239,13.261,13.187,13.194,89500,0
2014-06-05,13.224,13.231,13.156,13.204,132783,0
2014-06-06,13.204,13.224,13.163,13.178,142438,0
2014-06-09,13.204,13.204,13.121,13.142,147453,0
2014-06-10,13.156,13.178,13.107,13.163,160882,0
2014-06-11,13.187,13.187,13.142,13.163,132938,0
2014-06-12,13.17,13.274,13.156,13.266,139842,0
2014-06-13,13.274,13.315,13.231,13.266,132981,0
2014-06-16,13.29,13.29,13.248,13.248,113629,0
2014-06-17,13.29,13.29,13.178,13.248,149208,0
2014-06-18,13.241,13.362,13.205,13.346,121377,0
2014-06-19,13.299,13.444,13.258,13.398,162960,0
2014-06-20,13.368,13.388,13.285,13.309,121079,0
2014-06-23,13.318,13.414,13.299,13.381,192220,0
2014-06-24,13.373,13.421,13.338,13.373,199405,0
2014-06-25,13.362,13.458,13.362,13.381,217253,0
2014-06-26,13.405,13.437,13.373,13.429,328543,0
2014-06-27,13.429,13.437,13.405,13.429,172307,0
2014-06-30,13.458,13.458,13.388,13.444,117296,0
2014-07-01,13.478,13.486,13.429,13.444,160594,0
2014-07-02,13.414,13.444,13.353,13.381,162418,0
2014-07-03,13.429,13.429,13.275,13.368,146817,0
2014-07-07,13.388,13.388,13.293,13.362,103768,0
2014-07-08,13.362,13.398,13.309,13.362,114284,0
2014-07-09,13.362,13.362,13.241,13.309,153799,0
2014-07-10,13.325,13.362,13.275,13.293,129903,0
2014-07-11,13.309,13.346,13.249,13.269,84090,0
2014-07-14,13.293,13.373,13.263,13.346,303902,0
2014-07-15,13.338,13.362,13.269,13.293,149486,0
2014-07-16,13.287,13.32,13.258,13.264,166501,0
2014-07-17,13.293,13.312,13.22,13.251,120765,0
2014-07-18,13.271,13.271,13.152,13.165,171434,0
2014-07-21,13.181,13.191,13.067,13.085,167486,0
2014-07-22,13.116,13.191,13.032,13.067,454550,0
2014-07-23,13.067,13.136,13.053,13.101,226123,0
2014-07-24,13.101,13.144,13.085,13.144,164637,0
2014-07-25,13.144,13.144,13.075,13.108,113263,0
2014-07-28,13.123,13.128,13.045,13.093,173183,0
2014-07-29,13.075,13.108,13.032,13.053,157557,0
2014-07-30,13.053,13.053,12.918,12.956,445199,0
2014-07-31,12.927,12.94,12.829,12.882,288024,0
2014-08-01,12.834,12.903,12.813,12.865,228352,0
2014-08-04,12.875,12.882,12.667,12.788,268591,0
2014-08-05,12.762,12.781,12.619,12.619,242131,0
2014-08-06,12.619,12.716,12.603,12.716,198421,0
2014-08-07,12.699,12.781,12.692,12.738,235243,0
2014-08-08,12.746,12.843,12.723,12.843,208290,0
2014-08-11,12.859,13.024,12.843,13.024,139646,0
2014-08-12,12.971,13.015,12.956,12.988,88484,0
2014-08-13,13.015,13.015,12.94,12.949,110332,0
2014-08-14,12.963,13.001,12.927,12.971,129006,0
2014-08-15,13.009,13.116,12.988,13.101,153419,0
2014-08-18,13.128,13.128,13.024,13.045,170275,0
2014-08-19,13.104,13.175,13.069,13.146,223131,0
2014-08-20,13.11,13.255,13.11,13.155,195632,0
2014-08-21,13.168,13.229,13.017,13.055,173188,0
2014-08-22,13.069,13.069,12.911,12.932,214170,0
2014-08-25,13.011,13.017,12.86,12.995,398069,0
2014-08-26,12.995,13.061,12.99,13.061,151423,0
2014-08-27,13.096,13.216,13.086,13.216,226443,0
2014-08-28,13.185,13.238,13.13,13.229,178186,0
2014-08-29,13.266,13.266,13.216,13.266,150514,0
2014-09-02,13.266,13.266,13.193,13.238,169773,0
2014-09-03,13.229,13.229,13.146,13.193,220933,0
2014-09-04,13.13,13.193,13.069,13.069,115366,0
2014-09-05,13.055,13.104,12.965,13.011,190762,0
2014-09-08,12.981,13.061,12.981,12.981,104820,0
2014-09-09,12.995,13.011,12.86,12.86,186314,0
2014-09-10,12.85,12.928,12.85,12.882,275883,0
2014-09-11,12.911,12.932,12.897,12.919,148178,0
2014-09-12,12.904,12.95,12.876,12.932,129224,0
2014-09-15,12.911,12.973,12.803,12.889,154054,0
2014-09-16,12.844,12.942,12.829,12.928,126881,0
2014-09-17,12.92,13.005,12.912,12.96,215563,0
2014-09-18,12.991,13.005,12.935,12.983,167332,0
2014-09-19,12.997,13.073,12.96,13.073,104556,0
2014-09-22,13.029,13.036,12.831,12.837,152936,0
2014-09-23,12.814,12.953,12.814,12.904,183871,0
2014-09-24,12.912,12.953,12.824,12.824,140434,0
2014-09-25,12.831,12.831,12.646,12.674,241573,0
2014-09-26,12.656,12.782,12.548,12.723,176252,0
2014-09-29,12.662,12.708,12.567,12.667,101366,0
2014-09-30,12.691,12.782,12.632,12.782,233370,0
2014-10-01,12.782,12.824,12.715,12.824,125969,0
2014-10-02,12.775,12.852,12.691,12.708,107154,0
2014-10-03,12.747,12.804,12.739,12.77,124687,0
2014-10-06,12.775,12.814,12.775,12.804,122253,0
2014-10-07,12.77,12.862,12.731,12.862,125874,0
2014-10-08,12.824,12.96,12.77,12.899,127753,0
2014-10-09,12.953,12.983,12.77,12.912,157252,0
2014-10-10,12.904,12.904,12.775,12.831,103305,0
2014-10-13,12.852,12.862,12.723,12.723,88824,0
2014-10-14,12.831,12.831,12.608,12.639,187100,0
2014-10-15,12.542,12.619,12.338,12.528,261707,0
2014-10-16,12.454,12.677,12.454,12.677,219732,0
2014-10-17,12.749,12.865,12.701,12.865,130822,0
2014-10-20,12.894,12.916,12.741,12.741,162285,0
2014-10-21,12.765,12.908,12.765,12.857,156053,0
2014-10-22,12.908,12.916,12.818,12.833,131046,0
2014-10-23,12.901,13.002,12.887,12.925,121367,0
2014-10-24,12.908,12.94,12.857,12.873,104179,0
2014-10-27,12.887,12.916,12.827,12.873,115541,0
2014-10-28,12.88,12.908,12.841,12.88,90352,0
2014-10-29,12.873,12.916,12.793,12.793,166270,0
2014-10-30,12.793,12.841,12.784,12.784,126214,0
2014-10-31,12.857,12.949,12.818,12.949,191749,0
2014-11-03,12.989,12.989,12.894,12.931,170801,0
2014-11-04,12.908,12.931,12.773,12.784,168205,0
2014-11-05,12.808,12.908,12.759,12.808,153130,0
2014-11-06,12.765,12.873,12.765,12.808,114655,0
2014-11-07,12.818,12.894,12.784,12.818,113383,0
2014-11-10,12.808,12.857,12.718,12.765,125861,0
2014-11-11,12.741,12.88,12.718,12.849,131763,0
2014-11-12,12.818,12.887,12.818,12.88,132336,0
2014-11-13,12.887,12.887,12.779,12.779,149044,0
2014-11-14,12.779,12.808,12.669,12.725,168689,0
2014-11-17,12.709,12.773,12.61,12.658,181291,0
2014-11-18,12.711,12.744,12.665,12.72,170340,0
2014-11-19,12.665,12.728,12.659,12.67,126065,0
2014-11-20,12.659,12.72,12.612,12.67,158006,0
2014-11-21,12.728,12.795,12.659,12.67,225328,0
2014-11-24,12.694,12.72,12.644,12.68,98252,0
2014-11-25,12.68,12.711,12.644,12.67,222801,0
2014-11-26,12.694,12.711,12.651,12.665,199365,0
2014-11-28,12.68,12.72,12.612,12.711,156695,0
2014-12-01,12.665,12.704,12.529,12.644,240630,0
2014-12-02,12.644,12.694,12.612,12.644,320293,0
2014-12-03,12.621,12.688,12.603,12.628,231146,0
2014-12-04,12.635,12.67,12.612,12.651,222015,0
2014-12-05,12.621,12.659,12.603,12.621,277971,0
2014-12-08,12.621,12.628,12.486,12.537,296892,0
2014-12-09,12.44,12.494,12.412,12.494,298006,0
2014-12-10,12.454,12.512,12.345,12.378,410576,0
2014-12-11,12.388,12.44,12.327,12.425,266606,0
2014-12-12,12.352,12.396,12.221,12.221,387762,0
2014-12-15,12.23,12.254,12.139,12.201,311171,0
2014-12-16,12.169,12.248,12.075,12.23,384820,0
2014-12-17,12.257,12.437,12.25,12.421,614877,0
2014-12-18,12.575,12.693,12.443,12.533,408115,0
2014-12-19,12.558,12.669,12.526,12.59,396138,0
2014-12-22,12.632,12.658,12.451,12.482,274929,0
2014-12-23,12.474,12.617,12.474,12.6,314047,0
2014-12-24,12.6,12.664,12.533,12.608,147376,0
2014-12-26,12.664,12.812,12.664,12.795,477480,0
2014-12-29,12.795,12.846,12.664,12.846,553626,0
2014-12-30,12.76,12.812,12.582,12.812,931648,0
2014-12-31,12.734,13.25,12.693,13.233,1548375,0
2015-01-02,13.108,13.108,12.939,12.964,315591,0
2015-01-05,12.949,12.949,12.734,12.836,231298,0
2015-01-06,12.829,12.863,12.734,12.846,119854,0
2015-01-07,12.87,12.892,12.734,12.892,219618,0
2015-01-08,12.892,12.99,12.829,12.99,178329,0
2015-01-09,13.003,13.018,12.822,12.892,181105,0
2015-01-12,12.906,13.003,12.87,13.003,238845,0
2015-01-13,12.957,12.973,12.836,12.93,192693,0
2015-01-14,12.886,13.011,12.812,12.836,187013,0
2015-01-15,12.863,12.878,12.795,12.812,119278,0
2015-01-16,12.863,12.99,12.829,12.99,154934,0
2015-01-20,12.939,12.995,12.9,12.981,270619,0
2015-01-21,12.99,13.051,12.93,13.051,139216,0
2015-01-22,13.137,13.137,13.051,13.116,241206,0
2015-01-23,13.123,13.161,13.084,13.137,130213,0
2015-01-26,13.116,13.161,13.051,13.065,166233,0
2015-01-27,13.027,13.116,13.011,13.075,85744,0
2015-01-28,13.084,13.084,12.886,12.915,153622,0
2015-01-29,12.892,13.003,12.87,13.003,176874,0
2015-01-30,12.957,12.964,12.853,12.863,162248,0
2015-02-02,12.892,12.923,12.822,12.87,135930,0
2015-02-03,12.886,13.051,12.886,13.051,109961,0
2015-02-04,12.99,13.065,12.93,13.065,114007,0
2015-02-05,13.084,13.092,13.011,13.051,131942,0
2015-02-06,13.065,13.084,12.995,13.027,110212,0
2015-02-09,13.027,13.059,12.973,13.051,144857,0
2015-02-10,13.043,13.084,12.99,13.075,119231,0
2015-02-11,13.075,13.129,13.027,13.129,85431,0
2015-02-12,13.116,13.123,13.059,13.065,72423,0
2015-02-13,13.108,13.154,13.059,13.092,133383,0
2015-02-17,13.092,13.092,12.973,13.003,137306,0
2015-02-18,13.003,13.011,12.939,13.011,129732,0
2015-02-19,13.005,13.141,12.974,12.983,175872,0
2015-02-20,12.983,13.095,12.974,13.086,95430,0
2015-02-23,13.103,13.171,13.077,13.141,75950,0
2015-02-24,13.131,13.268,13.118,13.268,121224,0
2015-02-25,13.293,13.293,13.171,13.268,108622,0
2015-02-26,13.228,13.319,13.171,13.31,192874,0
2015-02-27,13.3,13.405,13.285,13.349,212944,0
2015-03-02,13.358,13.397,13.3,13.349,147496,0
2015-03-03,13.319,13.371,13.237,13.358,149122,0
2015-03-04,13.34,13.366,13.275,13.31,90075,0
2015-03-05,13.275,13.319,13.255,13.293,129733,0
2015-03-06,13.268,13.31,13.206,13.31,130230,0
2015-03-09,13.293,13.31,13.228,13.293,87574,0
2015-03-10,13.228,13.275,13.221,13.275,93579,0
2015-03-11,13.268,13.268,13.221,13.246,69933,0
2015-03-12,13.246,13.293,13.148,13.157,124600,0
2015-03-13,13.165,13.191,13.077,13.103,110338,0
2015-03-16,13.086,13.141,13.068,13.068,105457,0
2015-03-17,13.095,13.127,12.996,13.013,143114,0
2015-03-18,13.047,13.097,12.992,13.071,163643,0
2015-03-19,13.023,13.047,13.006,13.041,146509,0
2015-03-20,13.055,13.144,13.041,13.135,176055,0
2015-03-23,13.144,13.209,13.113,13.209,169852,0
2015-03-24,13.193,13.224,13.175,13.202,100571,0
2015-03-25,13.202,13.224,13.144,13.167,102556,0
2015-03-26,13.193,13.209,13.152,13.202,117702,0
2015-03-27,13.167,13.224,13.106,13.121,94855,0
2015-03-30,13.127,13.175,13.121,13.144,115098,0
2015-03-31,13.144,13.144,13.062,13.106,234698,0
2015-04-01,13.113,13.152,13.088,13.152,81823,0
2015-04-02,13.135,13.144,13.047,13.088,167616,0
2015-04-06,13.062,13.135,13.055,13.135,98709,0
2015-04-07,13.106,13.159,13.071,13.113,131144,0
2015-04-08,13.127,13.152,13.106,13.144,95977,0
2015-04-09,13.193,13.193,13.127,13.193,94990,0
2015-04-10,13.217,13.217,13.113,13.135,100944,0
2015-04-13,13.152,13.159,13.106,13.144,78223,0
2015-04-14,13.144,13.202,13.135,13.167,84306,0
2015-04-15,13.212,13.292,13.188,13.188,170161,0
2015-04-16,13.22,13.22,13.154,13.161,110705,0
2015-04-17,13.146,13.161,13.107,13.129,91930,0
2015-04-20,13.154,13.188,13.137,13.137,111585,0
2015-04-21,13.154,13.178,13.137,13.161,71072,0
2015-04-22,13.169,13.178,13.115,13.154,90785,0
2015-04-23,13.161,13.212,13.161,13.205,106472,0
2015-04-24,13.195,13.22,13.169,13.22,131758,0
2015-04-27,13.212,13.212,13.146,13.169,161185,0
2015-04-28,13.154,13.205,13.154,13.205,92723,0
2015-04-29,13.161,13.169,13.137,13.161,117562,0
2015-04-30,13.154,13.161,13.099,13.137,147875,0
2015-05-01,13.154,13.178,13.123,13.178,150587,0
2015-05-04,13.178,13.178,13.115,13.115,107583,0
2015-05-05,13.107,13.137,13.073,13.107,194333,0
2015-05-06,13.099,13.099,12.999,13.024,189997,0
2015-05-07,13.032,13.073,13.015,13.056,99265,0
2015-05-08,13.073,13.129,13.063,13.107,134938,0
2015-05-11,13.082,13.107,13.048,13.063,137894,0
2015-05-12,13.024,13.041,13.007,13.041,124676,0
2015-05-13,13.034,13.066,13.001,13.017,185289,0
2015-05-14,13.043,13.085,13.017,13.043,118009,0
2015-05-15,13.026,13.066,13.017,13.034,172816,0
2015-05-18,13.043,13.043,12.994,13.034,211280,0
2015-05-19,13.017,13.034,12.987,13.034,155884,0
2015-05-20,13.001,13.017,12.979,13.001,159551,0
2015-05-21,12.994,13.043,12.97,13.026,126816,0
2015-05-22,12.994,13.009,12.979,13.001,102970,0
2015-05-26,12.987,12.987,12.919,12.97,118368,0
2015-05-27,12.962,12.994,12.935,12.994,139046,0
2015-05-28,12.962,12.987,12.928,12.928,145299,0
2015-05-29,12.954,12.962,12.88,12.88,150663,0
2015-06-01,12.928,12.945,12.895,12.919,148815,0
2015-06-02,12.919,13.026,12.895,12.945,193828,0
2015-06-03,12.987,13.026,12.928,12.962,253876,0
2015-06-04,12.935,12.979,12.88,12.911,135867,0
2015-06-05,12.88,12.887,12.831,12.848,156900,0
2015-06-08,12.887,12.887,12.856,12.887,116299,0
2015-06-09,12.873,12.902,12.813,12.838,199981,0
2015-06-10,12.848,12.865,12.742,12.774,345732,0
2015-06-11,12.786,12.838,12.759,12.794,145506,0
2015-06-12,12.779,12.794,12.733,12.75,111650,0
2015-06-15,12.715,12.733,12.645,12.652,254363,0
2015-06-16,12.645,12.779,12.645,12.774,148337,0
2015-06-17,12.806,12.806,12.683,12.709,246789,0
2015-06-18,12.683,12.752,12.673,12.7,159065,0
2015-06-19,12.7,12.816,12.683,12.806,279181,0
2015-06-22,12.833,12.833,12.781,12.797,121940,0
2015-06-23,12.797,12.797,12.734,12.789,176806,0
2015-06-24,12.774,12.816,12.725,12.744,193281,0
2015-06-25,12.816,12.816,12.62,12.66,175931,0
2015-06-26,12.636,12.653,12.575,12.575,240843,0
2015-06-29,12.532,12.532,12.415,12.443,296169,0
2015-06-30,12.486,12.752,12.477,12.752,504426,0
2015-07-01,12.789,12.789,12.683,12.744,146327,0
2015-07-02,12.734,12.761,12.7,12.761,112715,0
2015-07-06,12.691,12.734,12.667,12.7,103254,0
2015-07-07,12.653,12.717,12.628,12.717,119149,0
2015-07-08,12.636,12.667,12.584,12.646,95246,0
2015-07-09,12.653,12.709,12.653,12.7,188551,0
2015-07-10,12.717,12.769,12.709,12.734,94639,0
2015-07-13,12.752,12.752,12.628,12.66,223980,0
2015-07-14,12.653,12.673,12.628,12.646,186849,0
2015-07-15,12.656,12.703,12.646,12.703,150415,0
2015-07-16,12.703,12.793,12.676,12.793,228572,0
2015-07-17,12.756,12.793,12.686,12.71,162008,0
2015-07-20,12.763,12.778,12.663,12.663,284780,0
2015-07-21,12.668,12.694,12.577,12.638,270095,0
2015-07-22,12.638,12.638,12.585,12.629,228690,0
2015-07-23,12.603,12.663,12.558,12.577,116996,0
2015-07-24,12.594,12.622,12.469,12.469,164658,0
2015-07-27,12.46,12.469,12.39,12.406,153345,0
2015-07-28,12.452,12.46,12.38,12.406,275752,0
2015-07-29,12.421,12.523,12.38,12.452,141951,0
2015-07-30,12.452,12.478,12.421,12.478,106521,0
2015-07-31,12.514,12.646,12.478,12.622,204254,0
2015-08-03,12.629,12.676,12.577,12.656,197095,0
2015-08-04,12.668,12.676,12.594,12.656,142390,0
2015-08-05,12.646,12.686,12.568,12.656,176930,0
2015-08-06,12.646,12.646,12.547,12.577,138233,0
2015-08-07,12.532,12.558,12.514,12.532,83413,0
2015-08-10,12.547,12.553,12.487,12.532,110134,0
2015-08-11,12.514,12.547,12.46,12.487,146612,0
2015-08-12,12.443,12.46,12.415,12.438,169950,0
2015-08-13,12.421,12.494,12.421,12.469,100023,0
2015-08-14,12.487,12.54,12.452,12.487,137214,0
2015-08-17,12.46,12.46,12.38,12.421,186323,0
2015-08-18,12.443,12.46,12.406,12.452,89312,0
2015-08-19,12.481,12.481,12.373,12.382,131437,0
2015-08-20,12.353,12.416,12.297,12.314,190528,0
2015-08-21,12.329,12.363,12.247,12.273,215001,0
2015-08-24,12.079,12.111,11.333,11.879,448016,0
2015-08-25,12.053,12.086,11.98,12.063,190768,0
2015-08-26,12.147,12.163,12.071,12.163,150180,0
2015-08-27,12.198,12.416,12.181,12.382,253324,0
2015-08-28,12.305,12.445,12.273,12.445,133826,0
2015-08-31,12.422,12.445,12.282,12.282,222882,0
2015-09-01,12.247,12.324,12.212,12.273,160805,0
2015-09-02,12.29,12.422,12.29,12.399,283528,0
2015-09-03,12.071,12.282,12.053,12.228,441344,0
2015-09-04,12.189,12.255,12.189,12.219,95027,0
2015-09-08,12.273,12.297,12.198,12.237,152687,0
2015-09-09,12.247,12.324,12.237,12.247,197932,0
2015-09-10,12.264,12.353,12.255,12.329,149171,0
2015-09-11,12.29,12.324,12.255,12.29,114246,0
2015-09-14,12.29,12.314,12.198,12.205,159490,0
2015-09-15,12.219,12.282,12.198,12.273,147434,0
2015-09-16,12.273,12.282,12.211,12.237,117444,0
2015-09-17,12.237,12.354,12.211,12.338,69927,0
2015-09-18,12.273,12.473,12.273,12.447,123814,0
2015-09-21,12.408,12.441,12.392,12.431,89215,0
2015-09-22,12.345,12.431,12.345,12.416,182819,0
2015-09-23,12.408,12.49,12.408,12.447,194191,0
2015-09-24,12.383,12.416,12.374,12.4,166844,0
2015-09-25,12.441,12.447,12.392,12.392,114100,0
2015-09-28,12.354,12.354,12.264,12.297,157899,0
2015-09-29,12.264,12.33,12.255,12.29,289693,0
2015-09-30,12.324,12.374,12.282,12.374,270259,0
2015-10-01,12.345,12.345,12.255,12.29,195618,0
2015-10-02,12.237,12.282,12.146,12.219,178081,0
2015-10-05,12.273,12.374,12.264,12.314,134864,0
2015-10-06,12.29,12.345,12.273,12.345,113387,0
2015-10-07,12.345,12.465,12.338,12.423,173464,0
2015-10-08,12.456,12.727,12.423,12.727,210307,0
2015-10-09,12.619,12.855,12.619,12.811,244664,0
2015-10-12,12.771,12.793,12.685,12.763,59157,0
2015-10-13,12.719,12.784,12.693,12.702,86256,0
2015-10-14,12.675,12.727,12.618,12.626,106602,0
2015-10-15,12.644,12.702,12.564,12.661,100797,0
2015-10-16,12.635,12.746,12.582,12.719,131493,0
2015-10-19,12.719,12.719,12.618,12.702,136882,0
2015-10-20,12.693,12.71,12.618,12.667,181413,0
2015-10-21,12.702,12.764,12.635,12.635,119262,0
2015-10-22,12.653,12.693,12.644,12.661,185482,0
2015-10-23,12.702,12.736,12.626,12.644,242643,0
2015-10-26,12.702,12.736,12.626,12.685,127731,0
2015-10-27,12.675,12.71,12.626,12.675,196065,0
2015-10-28,12.693,12.71,12.644,12.685,149727,0
2015-10-29,12.693,12.71,12.618,12.71,151963,0
2015-10-30,12.764,12.764,12.675,12.71,200892,0
2015-11-02,12.736,12.802,12.702,12.802,152631,0
2015-11-03,12.755,12.779,12.693,12.693,145689,0
2015-11-04,12.719,12.719,12.635,12.675,192098,0
2015-11-05,12.653,12.667,12.608,12.667,81628,0
2015-11-06,12.644,12.644,12.543,12.582,93034,0
2015-11-09,12.582,12.582,12.415,12.489,137107,0
2015-11-10,12.463,12.497,12.343,12.38,227001,0
2015-11-11,12.406,12.472,12.406,12.406,89035,0
2015-11-12,12.39,12.429,12.234,12.287,129027,0
2015-11-13,12.312,12.397,12.252,12.371,225355,0
2015-11-16,12.371,12.439,12.351,12.415,89035,0
2015-11-17,12.445,12.445,12.252,12.278,175837,0
2015-11-18,12.336,12.416,12.312,12.362,174615,0
2015-11-19,12.362,12.422,12.344,12.416,160660,0
2015-11-20,12.43,12.43,12.352,12.407,115554,0
2015-11-23,12.43,12.43,12.269,12.328,180919,0
2015-11-24,12.287,12.372,12.261,12.372,102060,0
2015-11-25,12.391,12.391,12.312,12.391,102249,0
2015-11-27,12.407,12.407,12.328,12.391,61981,0
2015-11-30,12.398,12.44,12.321,12.321,202978,0
2015-12-01,12.381,12.456,12.336,12.398,206537,0
2015-12-02,12.344,12.422,12.321,12.422,231736,0
2015-12-03,12.407,12.44,12.372,12.416,154268,0
2015-12-04,12.407,12.407,12.312,12.344,131080,0
2015-12-07,12.321,12.336,12.252,12.252,184652,0
2015-12-08,12.208,12.278,12.166,12.243,80173,0
2015-12-09,12.278,12.336,12.174,12.184,135398,0
2015-12-10,12.193,12.269,12.174,12.243,132945,0
2015-12-11,12.215,12.215,11.814,11.901,365335,0
2015-12-14,11.84,11.943,11.761,11.908,447127,0
2015-12-15,11.959,12.208,11.951,12.166,670098,0
2015-12-16,12.262,12.512,12.225,12.374,374551,0
2015-12-17,12.345,12.625,12.313,12.539,470795,0
2015-12-18,12.467,12.813,12.467,12.735,518512,0
2015-12-21,12.831,12.831,12.625,12.65,384743,0
2015-12-22,12.632,12.823,12.625,12.754,477740,0
2015-12-23,12.794,12.9,12.754,12.763,264755,0
2015-12-24,12.726,12.891,12.709,12.838,189436,0
2015-12-28,12.831,12.862,12.744,12.831,213394,0
2015-12-29,12.848,12.892,12.673,12.673,188775,0
2015-12-30,12.666,12.734,12.63,12.7,201378,0
2015-12-31,12.744,12.786,12.613,12.7,310002,0
2016-01-04,12.538,12.753,12.538,12.709,169190,0
2016-01-05,12.762,12.875,12.725,12.831,170014,0
2016-01-06,12.744,12.994,12.744,12.933,444852,0
2016-01-07,12.883,12.995,12.673,12.995,428263,0
2016-01-08,12.995,13.047,12.979,13.013,265165,0
2016-01-11,12.995,13.031,12.831,13.013,261400,0
2016-01-12,12.995,13.047,12.857,12.857,211490,0
2016-01-13,12.848,12.909,12.578,12.578,140669,0
2016-01-14,12.552,12.744,12.499,12.569,110051,0
2016-01-15,12.465,12.595,12.342,12.595,203127,0
2016-01-19,12.595,12.623,12.204,12.211,216584,0
2016-01-20,12.257,12.482,11.916,12.178,465680,0
2016-01-21,12.49,12.573,12.09,12.465,441942,0
2016-01-22,12.613,12.725,12.49,12.673,144984,0
2016-01-25,12.623,12.673,12.482,12.482,144879,0
2016-01-26,12.473,12.857,12.473,12.786,116383,0
2016-01-27,12.794,12.794,12.654,12.666,151624,0
2016-01-28,12.717,12.803,12.639,12.771,115535,0
2016-01-29,12.786,12.875,12.63,12.648,200780,0
2016-02-01,12.578,12.73,12.559,12.691,163085,0
2016-02-02,12.666,12.705,12.613,12.683,103748,0
2016-02-03,12.7,12.762,12.595,12.717,95290,0
2016-02-04,12.7,12.779,12.63,12.779,140237,0
2016-02-05,12.744,12.771,12.673,12.771,118906,0
2016-02-08,12.639,12.639,12.465,12.544,210881,0
2016-02-09,12.334,12.528,12.308,12.482,240647,0
2016-02-10,12.473,12.519,12.37,12.389,152927,0
2016-02-11,12.308,12.456,12.308,12.396,119546,0
2016-02-12,12.473,12.613,12.421,12.569,200206,0
2016-02-16,12.623,12.639,12.414,12.499,123812,0
2016-02-17,12.587,12.693,12.579,12.658,77519,0
2016-02-18,12.675,12.764,12.624,12.746,109421,0
2016-02-19,12.736,12.806,12.667,12.719,77894,0
2016-02-22,12.789,12.833,12.71,12.825,142402,0
2016-02-23,12.816,12.868,12.769,12.789,78523,0
2016-02-24,12.764,12.947,12.736,12.928,149616,0
2016-02-25,12.868,12.919,12.772,12.877,306094,0
2016-02-26,12.886,12.965,12.886,12.957,100188,0
2016-02-29,12.99,13.087,12.957,13.087,211183,0
2016-03-01,13.184,13.236,13.092,13.218,231587,0
2016-03-02,13.227,13.227,13.124,13.124,245988,0
2016-03-03,13.105,13.184,13.06,13.166,145066,0
2016-03-04,13.202,13.272,13.184,13.227,215861,0
2016-03-07,13.184,13.315,13.184,13.315,109813,0
2016-03-08,13.288,13.306,13.209,13.209,62580,0
2016-03-09,13.236,13.325,13.236,13.315,135685,0
2016-03-10,13.323,13.394,13.315,13.385,102936,0
2016-03-11,13.376,13.535,13.376,13.517,134857,0
2016-03-14,13.464,13.5,13.288,13.35,120362,0
2016-03-15,13.272,13.339,13.264,13.323,76267,0
2016-03-16,13.376,13.492,13.376,13.421,104806,0
2016-03-17,13.474,13.492,13.404,13.465,316004,0
2016-03-18,13.465,13.552,13.465,13.552,60633,0
2016-03-21,13.518,13.651,13.518,13.562,101610,0
2016-03-22,13.58,13.589,13.483,13.51,82983,0
2016-03-23,13.492,13.589,13.457,13.501,170222,0
2016-03-24,13.465,13.474,13.386,13.386,100664,0
2016-03-28,13.465,13.492,13.306,13.306,58634,0
2016-03-29,13.333,13.456,13.306,13.36,149767,0
2016-03-30,13.474,13.528,13.421,13.528,117919,0
2016-03-31,13.537,13.597,13.492,13.597,143667,0
2016-04-01,13.597,13.677,13.552,13.677,131579,0
2016-04-04,13.686,13.686,13.58,13.58,123201,0
2016-04-05,13.537,13.634,13.528,13.562,67202,0
2016-04-06,13.552,13.729,13.552,13.686,181636,0
2016-04-07,13.625,13.738,13.622,13.668,131713,0
2016-04-08,13.719,13.729,13.694,13.719,73801,0
2016-04-11,13.719,13.776,13.686,13.686,127601,0
2016-04-12,13.686,13.748,13.668,13.729,81874,0
2016-04-13,13.729,13.836,13.729,13.802,178944,0
2016-04-14,13.81,13.819,13.738,13.738,68635,0
2016-04-15,13.767,13.846,13.642,13.677,142734,0
2016-04-18,13.677,13.854,13.652,13.854,126965,0
2016-04-19,13.837,13.905,13.837,13.89,138939,0
2016-04-20,13.872,13.89,13.837,13.846,114895,0
2016-04-21,13.872,13.909,13.837,13.872,89905,0
2016-04-22,13.872,13.909,13.872,13.89,69576,0
2016-04-25,13.854,13.89,13.828,13.88,99259,0
2016-04-26,13.88,13.917,13.837,13.917,183587,0
2016-04-27,13.917,14.006,13.899,13.979,106665,0
2016-04-28,13.909,13.979,13.88,13.88,175181,0
2016-04-29,13.872,13.979,13.846,13.979,93562,0
2016-05-02,14.023,14.023,13.89,13.899,124668,0
2016-05-03,13.872,13.979,13.837,13.979,119798,0
2016-05-04,13.935,13.996,13.88,13.944,125489,0
2016-05-05,13.944,13.996,13.926,13.953,102046,0
2016-05-06,13.926,13.996,13.885,13.996,59024,0
2016-05-09,13.987,13.996,13.917,13.953,96257,0
2016-05-10,13.953,13.974,13.854,13.909,176341,0
2016-05-11,13.917,13.917,13.792,13.801,151844,0
2016-05-12,13.818,13.872,13.792,13.801,181875,0
2016-05-13,13.854,13.917,13.827,13.836,94495,0
2016-05-16,13.836,13.971,13.818,13.917,105178,0
2016-05-17,13.899,13.988,13.872,13.971,133538,0
2016-05-18,13.963,14.007,13.909,13.963,112192,0
2016-05-19,13.862,13.899,13.702,13.747,204369,0
2016-05-20,13.818,13.899,13.818,13.88,76707,0
2016-05-23,13.909,13.944,13.846,13.864,108363,0
2016-05-24,13.88,13.899,13.846,13.872,119060,0
2016-05-25,13.899,14.016,13.899,13.98,135881,0
2016-05-26,13.997,13.997,13.909,13.944,45699,0
2016-05-27,13.953,14.007,13.953,13.988,83878,0
2016-05-31,14.007,14.007,13.944,13.953,103678,0
2016-06-01,13.971,14.088,13.971,13.997,108073,0
2016-06-02,13.944,13.999,13.898,13.926,208023,0
2016-06-03,13.89,14.016,13.89,13.997,56944,0
2016-06-06,14.123,14.185,14.069,14.168,377383,0
2016-06-07,14.221,14.295,14.107,14.15,414440,0
2016-06-08,14.185,14.319,14.088,14.257,258298,0
2016-06-09,14.257,14.319,14.168,14.311,229147,0
2016-06-10,14.301,14.301,14.212,14.241,172554,0
2016-06-13,14.241,14.301,14.203,14.241,152345,0
2016-06-14,14.193,14.249,14.123,14.123,129970,0
2016-06-15,14.123,14.198,14.123,14.15,134421,0
2016-06-16,14.168,14.204,14.131,14.168,110661,0
2016-06-17,14.232,14.277,14.185,14.222,111772,0
2016-06-20,14.286,14.367,14.232,14.25,125200,0
2016-06-21,14.268,14.268,14.177,14.232,110528,0
2016-06-22,14.242,14.277,14.213,14.242,162099,0
2016-06-23,14.312,14.339,14.232,14.268,88323,0
2016-06-24,14.107,14.286,14.088,14.141,161793,0
2016-06-27,14.141,14.158,13.979,13.979,151101,0
2016-06-28,14.088,14.158,14.08,14.114,80012,0
2016-06-29,14.131,14.222,14.098,14.185,208942,0
2016-06-30,14.268,14.277,14.222,14.242,194342,0
2016-07-01,14.296,14.339,14.211,14.222,175354,0
2016-07-05,14.222,14.286,14.203,14.242,104402,0
2016-07-06,14.258,14.321,14.242,14.286,114360,0
2016-07-07,14.296,14.367,14.213,14.213,210171,0
2016-07-08,14.277,14.329,14.268,14.286,76932,0
2016-07-11,14.286,14.363,14.277,14.348,122293,0
2016-07-12,14.348,14.411,14.303,14.367,251084,0
2016-07-13,14.367,14.421,14.257,14.302,116753,0
2016-07-14,14.302,14.449,14.302,14.367,130853,0
2016-07-15,14.402,14.402,14.312,14.385,75135,0
2016-07-18,14.402,14.441,14.385,14.421,115686,0
2016-07-19,14.431,14.431,14.358,14.393,95008,0
2016-07-20,14.431,14.511,14.402,14.502,107559,0
2016-07-21,14.465,14.511,14.402,14.449,252956,0
2016-07-22,14.449,14.475,14.402,14.465,118323,0
2016-07-25,14.484,14.494,14.421,14.441,113261,0
2016-07-26,14.441,14.484,14.402,14.441,81807,0
2016-07-27,14.458,14.465,14.358,14.393,174390,0
2016-07-28,14.375,14.439,14.348,14.402,107004,0
2016-07-29,14.431,14.566,14.417,14.566,128683,0
2016-08-01,14.603,14.621,14.475,14.502,63986,0
2016-08-02,14.441,14.441,14.329,14.375,95797,0
2016-08-03,14.339,14.393,14.295,14.358,131415,0
2016-08-04,14.358,14.393,14.324,14.358,310135,0
2016-08-05,14.375,14.411,14.36,14.385,134090,0
2016-08-08,14.411,14.465,14.375,14.402,158388,0
2016-08-09,14.402,14.441,14.385,14.393,120709,0
2016-08-10,14.431,14.431,14.329,14.367,191190,0
2016-08-11,14.402,14.465,14.402,14.402,117843,0
2016-08-12,14.393,14.494,14.358,14.431,136000,0
2016-08-15,14.441,14.494,14.441,14.475,288161,0
2016-08-16,14.449,14.465,14.411,14.441,112737,0
2016-08-17,14.441,14.577,14.441,14.577,155154,0
2016-08-18,14.577,14.613,14.548,14.613,85005,0
2016-08-19,14.604,14.604,14.512,14.567,122782,0
2016-08-22,14.567,14.576,14.538,14.567,57340,0
2016-08-23,14.567,14.613,14.548,14.595,131175,0
2016-08-24,14.595,14.622,14.502,14.512,160978,0
2016-08-25,14.484,14.632,14.484,14.613,442871,0
2016-08-26,14.613,14.668,14.557,14.586,338914,0
2016-08-29,14.622,14.769,14.622,14.713,256972,0
2016-08-30,14.668,14.797,14.613,14.788,159646,0
2016-08-31,14.722,14.815,14.676,14.749,188506,0
2016-09-01,14.713,14.788,14.632,14.676,203454,0
2016-09-02,14.731,14.815,14.676,14.815,219644,0
2016-09-06,14.815,15.117,14.759,15.08,307236,0
2016-09-07,15.014,15.014,14.875,14.954,209964,0
2016-09-08,14.987,15.033,14.886,14.895,178474,0
2016-09-09,14.86,14.86,14.538,14.613,167400,0
2016-09-12,14.494,14.615,14.494,14.586,190015,0
2016-09-13,14.494,14.605,14.357,14.441,273158,0
2016-09-14,14.413,14.497,14.34,14.358,176063,0
2016-09-15,14.33,14.468,14.33,14.413,150707,0
2016-09-16,14.377,14.433,14.321,14.395,167150,0
2016-09-19,14.377,14.443,14.349,14.349,181462,0
2016-09-20,14.395,14.505,14.349,14.478,125903,0
2016-09-21,14.468,14.59,14.438,14.59,186349,0
2016-09-22,14.635,14.68,14.57,14.617,111042,0
2016-09-23,14.635,14.635,14.551,14.617,77245,0
2016-09-26,14.57,14.598,14.433,14.535,109628,0
2016-09-27,14.515,14.598,14.468,14.57,174068,0
2016-09-28,14.57,14.635,14.535,14.635,140254,0
2016-09-29,14.626,14.68,14.551,14.663,128575,0
2016-09-30,14.663,14.777,14.65,14.717,79736,0
2016-10-03,14.717,14.865,14.667,14.865,186306,0
2016-10-04,14.784,14.833,14.595,14.727,166226,0
2016-10-05,14.68,14.741,14.644,14.698,106052,0
2016-10-06,14.68,14.717,14.617,14.707,105933,0
2016-10-07,14.68,14.717,14.607,14.644,114527,0
2016-10-10,14.689,14.754,14.68,14.727,104143,0
2016-10-11,14.68,14.71,14.505,14.535,197542,0
2016-10-12,14.517,14.638,14.489,14.527,152649,0
2016-10-13,14.445,14.507,14.425,14.453,114990,0
2016-10-14,14.479,14.553,14.425,14.47,78162,0
2016-10-17,14.462,14.513,14.22,14.313,248854,0
2016-10-18,14.34,14.359,14.314,14.321,106608,0
2016-10-19,14.321,14.517,14.321,14.507,58223,0
2016-10-20,14.453,14.47,14.425,14.453,69370,0
2016-10-21,14.445,14.607,14.417,14.601,112293,0
2016-10-24,14.573,14.619,14.517,14.601,143120,0
2016-10-25,14.563,14.629,14.527,14.61,107851,0
2016-10-26,14.527,14.665,14.527,14.592,118921,0
2016-10-27,14.583,14.635,14.462,14.462,140950,0
2016-10-28,14.425,14.455,14.359,14.445,158939,0
2016-10-31,14.453,14.474,14.202,14.202,202564,0
2016-11-01,14.268,14.313,14.202,14.22,195625,0
2016-11-02,14.183,14.209,14.008,14.008,152591,0
2016-11-03,13.998,14.043,13.943,13.943,137120,0
2016-11-04,13.906,13.98,13.906,13.925,112635,0
2016-11-07,14.016,14.211,13.984,14.192,290943,0
2016-11-08,14.111,14.155,14.036,14.063,134251,0
2016-11-09,13.887,14.044,13.877,13.934,229089,0
2016-11-10,14.082,14.092,13.777,13.804,364627,0
2016-11-11,13.749,13.868,13.729,13.785,166501,0
2016-11-14,13.693,13.785,13.568,13.646,298874,0
2016-11-15,13.646,13.921,13.646,13.916,198337,0
2016-11-16,13.927,13.984,13.861,13.964,115199,0
2016-11-17,13.927,14.057,13.927,13.964,134097,0
2016-11-18,13.991,14.039,13.918,13.983,76557,0
2016-11-21,14.001,14.169,14.001,14.141,76373,0
2016-11-22,14.197,14.244,14.131,14.206,118861,0
2016-11-23,14.096,14.327,14.086,14.327,98274,0
2016-11-25,14.235,14.449,14.235,14.402,35667,0
2016-11-28,14.384,14.411,14.337,14.384,63027,0
2016-11-29,14.337,14.365,14.235,14.3,120466,0
2016-11-30,14.272,14.304,14.114,14.123,178728,0
2016-12-01,14.169,14.169,14.076,14.159,109844,0
2016-12-02,14.096,14.272,14.096,14.272,125446,0
2016-12-05,14.272,14.309,14.215,14.281,165174,0
2016-12-06,14.272,14.393,14.272,14.393,179235,0
2016-12-07,14.411,14.459,14.327,14.431,186167,0
2016-12-08,14.384,14.411,14.291,14.318,130585,0
2016-12-09,14.327,14.486,14.318,14.431,149615,0
2016-12-12,14.477,14.486,14.402,14.441,125212,0
2016-12-13,14.411,14.449,14.356,14.411,123160,0
2016-12-14,14.376,14.434,14.301,14.301,118678,0
2016-12-15,14.301,14.376,14.293,14.339,226833,0
2016-12-16,14.311,14.395,14.311,14.367,174301,0
2016-12-19,14.434,14.434,14.358,14.414,148799,0
2016-12-20,14.414,14.444,14.339,14.395,335925,0
2016-12-21,14.367,14.386,14.32,14.367,194299,0
2016-12-22,14.339,14.366,14.293,14.329,206034,0
2016-12-23,14.32,14.376,14.32,14.358,120945,0
2016-12-27,14.329,14.489,14.329,14.395,153711,0
2016-12-28,14.397,14.548,14.397,14.482,196247,0
2016-12-29,14.482,14.558,14.447,14.52,172881,0
2016-12-30,14.502,14.666,14.482,14.634,341545,0
2017-01-03,14.625,14.787,14.538,14.538,262422,0
2017-01-04,14.662,14.747,14.652,14.671,315649,0
2017-01-05,14.709,14.757,14.652,14.671,213761,0
2017-01-06,14.644,14.804,14.625,14.777,89938,0
2017-01-09,14.757,14.777,14.7,14.757,93122,0
2017-01-10,14.787,14.787,14.7,14.747,127549,0
2017-01-11,14.7,14.74,14.69,14.719,110334,0
2017-01-12,14.681,14.767,14.681,14.7,107013,0
2017-01-13,14.7,14.777,14.7,14.719,70145,0
2017-01-17,14.709,14.767,14.7,14.729,92169,0
2017-01-18,14.709,14.739,14.681,14.709,85433,0
2017-01-19,14.671,14.719,14.644,14.644,78345,0
2017-01-20,14.625,14.69,14.625,14.662,73828,0
2017-01-23,14.681,14.795,14.681,14.757,136031,0
2017-01-24,14.757,14.841,14.719,14.823,141748,0
2017-01-25,14.851,14.918,14.841,14.898,76261,0
2017-01-26,14.87,14.908,14.841,14.841,70131,0
2017-01-27,14.888,14.928,14.823,14.841,201996,0
2017-01-30,14.831,14.88,14.804,14.88,51246,0
2017-01-31,14.841,14.928,14.795,14.928,153758,0
2017-02-01,14.908,15.031,14.908,15.012,93298,0
2017-02-02,15.031,15.031,14.992,15.031,63638,0
2017-02-03,15.031,15.049,15.012,15.012,69503,0
2017-02-06,15.031,15.039,14.975,15.039,83839,0
2017-02-07,15.039,15.098,15.039,15.098,66821,0
2017-02-08,15.098,15.105,14.983,14.983,102982,0
2017-02-09,14.983,15.108,14.982,15.108,98904,0
2017-02-10,15.108,15.108,14.983,15.108,114924,0
2017-02-13,15.098,15.144,15.069,15.098,84560,0
2017-02-14,15.079,15.1,14.918,14.975,158233,0
2017-02-15,14.949,14.995,14.891,14.949,137140,0
2017-02-16,14.939,14.939,14.652,14.748,764668,0
2017-02-17,14.73,14.882,14.73,14.858,221148,0
2017-02-21,14.863,14.93,14.863,14.872,127725,0
2017-02-22,14.853,14.958,14.853,14.958,153074,0
2017-02-23,14.976,14.986,14.91,14.976,358814,0
2017-02-24,14.863,15.015,14.863,14.949,212841,0
2017-02-27,14.958,15.034,14.949,15.025,74563,0
2017-02-28,15.034,15.034,14.976,15.005,84510,0
2017-03-01,15.121,15.121,14.958,15.034,141575,0
2017-03-02,14.976,15.025,14.976,14.995,97546,0
2017-03-03,14.976,15.021,14.976,15.005,64239,0
2017-03-06,14.986,15.008,14.93,15.005,63684,0
2017-03-07,14.986,14.986,14.92,14.949,98036,0
2017-03-08,14.92,14.936,14.773,14.778,126915,0
2017-03-09,14.73,14.749,14.474,14.538,235939,0
2017-03-10,14.578,14.616,14.543,14.616,157089,0
2017-03-13,14.625,14.662,14.568,14.568,92760,0
2017-03-14,14.519,14.616,14.464,14.464,97771,0
2017-03-15,14.408,14.675,14.408,14.6,139754,0
2017-03-16,14.61,14.714,14.6,14.695,130602,0
2017-03-17,14.685,14.763,14.685,14.714,46994,0
2017-03-20,14.704,14.773,14.704,14.763,90720,0
2017-03-21,14.783,14.791,14.675,14.704,74510,0
2017-03-22,14.665,14.734,14.665,14.695,119763,0
2017-03-23,14.695,14.743,14.685,14.714,126755,0
2017-03-24,14.734,14.763,14.695,14.695,105492,0
2017-03-27,14.665,14.734,14.61,14.646,186937,0
2017-03-28,14.646,14.743,14.638,14.695,189221,0
2017-03-29,14.685,14.763,14.675,14.714,68274,0
2017-03-30,14.734,14.8,14.714,14.734,173287,0
2017-03-31,14.743,14.783,14.724,14.734,168546,0
2017-04-03,14.753,14.808,14.743,14.791,103340,0
2017-04-04,14.791,14.81,14.724,14.734,83538,0
2017-04-05,14.753,14.791,14.714,14.714,95291,0
2017-04-06,14.743,14.769,14.704,14.724,140048,0
2017-04-07,14.704,14.753,14.685,14.714,197085,0
2017-04-10,14.753,14.828,14.743,14.791,306589,0
2017-04-11,14.803,14.889,14.775,14.889,102722,0
2017-04-12,14.88,14.976,14.88,14.949,175435,0
2017-04-13,14.909,14.919,14.861,14.88,114240,0
2017-04-17,14.909,14.929,14.841,14.861,233921,0
2017-04-18,14.822,14.889,14.802,14.841,285030,0
2017-04-19,14.841,14.919,14.803,14.822,234829,0
2017-04-20,14.822,14.909,14.822,14.863,219802,0
2017-04-21,14.88,14.919,14.87,14.909,72406,0
2017-04-24,14.976,14.988,14.919,14.958,103548,0
2017-04-25,14.958,15.014,14.929,14.967,161148,0
2017-04-26,14.967,15.005,14.919,14.939,127399,0
2017-04-27,14.929,14.967,14.899,14.919,191042,0
2017-04-28,14.939,15.169,14.899,14.976,225262,0
2017-05-01,15.073,15.073,14.986,15.005,178058,0
2017-05-02,15.015,15.04,14.976,15.015,83603,0
2017-05-03,15.015,15.035,14.976,14.995,127921,0
2017-05-04,15.025,15.025,14.909,14.958,155223,0
2017-05-05,14.976,15.015,14.967,14.995,113631,0
2017-05-08,15.025,15.025,14.958,14.995,156643,0
2017-05-09,15.015,15.043,14.976,15.035,176746,0
2017-05-10,15.017,15.076,15.017,15.046,73349,0
2017-05-11,15.046,15.076,15.036,15.076,73066,0
2017-05-12,15.076,15.125,15.076,15.096,71927,0
2017-05-15,15.106,15.13,15.086,15.086,85651,0
2017-05-16,15.106,15.125,15.076,15.086,74846,0
2017-05-17,14.969,15.056,14.931,14.941,241734,0
2017-05-18,14.911,14.978,14.776,14.931,160984,0
2017-05-19,14.941,15.036,14.931,15.036,119076,0
2017-05-22,15.027,15.106,15.017,15.017,145427,0
2017-05-23,15.046,15.106,15.027,15.056,83235,0
2017-05-24,15.066,15.134,15.066,15.134,90363,0
2017-05-25,15.134,15.152,15.096,15.116,109487,0
2017-05-26,15.125,15.125,15.096,15.096,59715,0
2017-05-30,15.096,15.143,15.096,15.125,74677,0
2017-05-31,15.162,15.162,15.096,15.134,79536,0
2017-06-01,15.172,15.201,15.116,15.152,117079,0
2017-06-02,15.152,15.172,14.951,15.143,379139,0
2017-06-05,15.046,15.106,14.941,14.997,489960,0
2017-06-06,14.978,15.027,14.901,14.951,398123,0
2017-06-07,14.969,14.997,14.956,14.969,104880,0
2017-06-08,14.969,14.997,14.951,14.951,117456,0
2017-06-09,14.96,14.984,14.911,14.969,118624,0
2017-06-12,14.96,14.974,14.931,14.96,94062,0
2017-06-13,14.978,15.007,14.931,14.988,108651,0
2017-06-14,15.01,15.02,14.943,15,128243,0
2017-06-15,14.971,14.99,14.893,14.98,182704,0
2017-06-16,14.98,15,14.913,14.953,93375,0
2017-06-19,14.962,14.99,14.933,14.943,139340,0
2017-06-20,14.943,14.98,14.903,14.98,125078,0
2017-06-21,14.98,14.98,14.805,14.873,210777,0
2017-06-22,14.893,14.933,14.718,14.805,376620,0
2017-06-23,14.805,14.854,14.804,14.854,173078,0
2017-06-26,14.873,14.873,14.805,14.834,173793,0
2017-06-27,14.824,14.834,14.767,14.777,202363,0
2017-06-28,14.808,14.873,14.796,14.814,110870,0
2017-06-29,14.844,14.844,14.737,14.767,146221,0
2017-06-30,14.787,14.913,14.787,14.913,141656,0
2017-07-03,14.923,14.99,14.873,14.971,118480,0
2017-07-05,14.953,14.962,14.891,14.913,93013,0
2017-07-06,14.883,14.883,14.814,14.814,121419,0
2017-07-07,14.814,14.883,14.805,14.844,117599,0
2017-07-10,14.844,14.873,14.834,14.867,93944,0
2017-07-11,14.873,14.923,14.854,14.893,134349,0
2017-07-12,14.923,14.971,14.923,14.953,124512,0
2017-07-13,14.933,14.953,14.903,14.933,123781,0
2017-07-14,14.923,14.981,14.903,14.962,126754,0
2017-07-17,14.962,14.981,14.913,14.923,190017,0
2017-07-18,14.933,15.05,14.933,15.021,220493,0
2017-07-19,15.04,15.1,15.021,15.04,147853,0
2017-07-20,15.06,15.08,14.981,15.011,140957,0
2017-07-21,14.991,15.04,14.982,15.021,127793,0
2017-07-24,15.031,15.05,14.953,14.981,149694,0
2017-07-25,15.011,15.09,15.001,15.05,252659,0
2017-07-26,15.08,15.11,15.06,15.1,205875,0
2017-07-27,15.08,15.11,15.001,15.021,140893,0
2017-07-28,14.991,15.05,14.991,15.04,125109,0
2017-07-31,15.04,15.09,15.021,15.07,138893,0
2017-08-01,15.09,15.11,15.04,15.08,112232,0
2017-08-02,15.09,15.09,15.011,15.08,190613,0
2017-08-03,15.07,15.099,15.05,15.09,123882,0
2017-08-04,15.11,15.11,15.05,15.1,132946,0
2017-08-07,15.09,15.1,15.031,15.06,74599,0
2017-08-08,15.031,15.07,14.971,15.001,137646,0
2017-08-09,14.953,15.001,14.893,14.903,221913,0
2017-08-10,14.903,14.908,14.766,14.814,253280,0
2017-08-11,14.657,14.923,14.647,14.893,237958,0
2017-08-14,14.903,15.011,14.903,14.981,133566,0
2017-08-15,14.971,14.975,14.923,14.953,150971,0
2017-08-16,14.981,14.991,14.883,14.913,114929,0
2017-08-17,14.883,14.937,14.843,14.893,165110,0
2017-08-18,14.853,14.943,14.846,14.913,122170,0
2017-08-21,14.873,14.919,14.873,14.913,63029,0
2017-08-22,14.903,14.991,14.903,14.971,109908,0
2017-08-23,14.943,15.011,14.923,14.971,169032,0
2017-08-24,14.962,15.018,14.962,14.991,90022,0
2017-08-25,14.981,15.031,14.962,15.031,67120,0
2017-08-28,15.021,15.021,14.953,14.981,93021,0
2017-08-29,14.943,15.011,14.933,15.001,111159,0
2017-08-30,14.991,15.041,14.981,15.041,66447,0
2017-08-31,15.041,15.061,14.991,14.991,98819,0
2017-09-01,15.071,15.071,15.026,15.051,112636,0
2017-09-05,15.021,15.037,14.971,15.001,138671,0
2017-09-06,15.001,15.041,14.962,15.021,159648,0
2017-09-07,15.001,15.071,15.001,15.071,105529,0
2017-09-08,15.061,15.061,14.962,15.001,108041,0
2017-09-11,15.021,15.081,15.021,15.081,55256,0
2017-09-12,15.091,15.101,15.057,15.101,47027,0
2017-09-13,15.081,15.101,15.021,15.051,78842,0
2017-09-14,15.021,15.111,15.021,15.091,67482,0
2017-09-15,15.101,15.111,15.061,15.111,47703,0
2017-09-18,15.121,15.121,15.071,15.101,110870,0
2017-09-19,15.111,15.17,15.071,15.16,62015,0
2017-09-20,15.16,15.17,15.111,15.17,112662,0
2017-09-21,15.14,15.19,15.061,15.071,98558,0
2017-09-22,15.041,15.14,15.041,15.13,104074,0
2017-09-25,15.13,15.15,15.111,15.13,84168,0
2017-09-26,15.13,15.17,15.13,15.16,180264,0
2017-09-27,15.111,15.16,15.111,15.14,109755,0
2017-09-28,15.111,15.16,15.111,15.14,152682,0
2017-09-29,15.14,15.185,15.13,15.17,176284,0
2017-10-02,15.17,15.17,15.135,15.16,103862,0
2017-10-03,15.14,15.17,15.111,15.14,110828,0
2017-10-04,15.17,15.17,15.082,15.111,97681,0
2017-10-05,15.081,15.121,15.081,15.111,130885,0
2017-10-06,15.121,15.14,15.081,15.101,85753,0
2017-10-09,15.101,15.16,15.091,15.13,55148,0
2017-10-10,15.14,15.21,15.13,15.17,172770,0
2017-10-11,15.18,15.21,15.14,15.21,115938,0
2017-10-12,15.19,15.21,15.15,15.17,60639,0
2017-10-13,15.19,15.2,15.13,15.19,99947,0
2017-10-16,15.19,15.19,15.1,15.16,160846,0
2017-10-17,15.15,15.15,15.1,15.14,107789,0
2017-10-18,15.12,15.18,15.1067,15.11,122979,0
2017-10-19,15.1,15.13,15.08,15.13,191230,0
2017-10-20,15.12,15.15,15.1,15.14,64974,0
2017-10-23,15.16,15.21,15.13,15.18,130228,0
2017-10-24,15.19,15.21,15.14,15.2,50844,0
2017-10-25,15.16,15.18,15.02,15.17,352370,0
2017-10-26,15.19,15.19,15.11,15.13,161288,0
2017-10-27,15.15,15.15,15.066,15.12,180205,0
2017-10-30,15.11,15.18,15.101,15.12,91269,0
2017-10-31,15.2,15.2,15.14,15.15,141396,0
2017-11-01,15.16,15.21,15.16,15.18,144682,0
2017-11-02,15.19,15.19,15.09,15.15,134109,0
2017-11-03,15.13,15.155,15.07,15.07,130138,0
2017-11-06,15.07,15.15,15.07,15.1,130306,0
2017-11-07,15.11,15.15,15.09,15.15,124751,0
2017-11-08,15.15,15.15,15.02,15.05,122116,0
2017-11-09,15.02,15.05,14.955,14.98,233201,0
2017-11-10,14.95,14.98,14.91,14.96,215648,0
