Date,Open,High,Low,Close,Volume,OpenInt
2011-03-08,11.479,11.507,11.473,11.507,58543,0
2011-03-09,11.503,11.533,11.473,11.487,86061,0
2011-03-10,11.562,11.562,11.487,11.562,99723,0
2011-03-11,11.503,11.562,11.479,11.562,72358,0
2011-03-14,11.571,11.577,11.503,11.533,54382,0
2011-03-15,11.473,11.503,11.473,11.503,207289,0
2011-03-16,11.487,11.487,11.473,11.473,72383,0
2011-03-17,11.471,11.501,11.471,11.483,78616,0
2011-03-18,11.503,11.514,11.473,11.473,101979,0
2011-03-21,11.479,11.521,11.473,11.473,88301,0
2011-03-22,11.473,11.503,11.473,11.503,78311,0
2011-03-23,11.479,11.487,11.473,11.473,64646,0
2011-03-24,11.521,11.521,11.473,11.473,108961,0
2011-03-25,11.527,11.533,11.479,11.514,92901,0
2011-03-28,11.617,11.887,11.479,11.493,54626,0
2011-03-29,11.507,11.514,11.473,11.473,86738,0
2011-03-30,11.473,11.507,11.473,11.473,1375634,0
2011-03-31,11.472,11.522,11.472,11.472,186169,0
2011-04-01,11.473,11.514,11.473,11.473,101454,0
2011-04-04,11.479,11.514,11.473,11.473,143884,0
2011-04-05,11.471,11.496,11.471,11.471,39802,0
2011-04-06,11.479,11.507,11.473,11.499,86315,0
2011-04-07,11.525,11.537,11.477,11.518,87997,0
2011-04-08,11.505,11.53,11.332,11.42,155527,0
2011-04-11,11.388,11.418,11.189,11.189,182020,0
2011-04-12,11.209,11.209,10.987,11.011,204747,0
2011-04-13,11.016,11.114,10.999,11.108,83250,0
2011-04-14,11.164,11.211,11.05,11.089,57684,0
2011-04-15,11.036,11.054,10.924,11.006,101335,0
2011-04-18,10.994,11.076,10.924,10.957,122084,0
2011-04-19,11.07,11.327,10.942,11.139,140254,0
2011-04-20,11.096,11.222,11.096,11.139,198983,0
2011-04-21,11.174,11.292,11.11,11.139,219945,0
2011-04-25,11.216,11.268,11.084,11.152,181023,0
2011-04-26,11.197,11.197,11.117,11.152,215744,0
2011-04-27,11.243,11.313,11.157,11.313,194555,0
2011-04-28,11.304,11.362,11.227,11.304,116570,0
2011-04-29,11.313,11.456,11.29,11.406,156938,0
2011-05-02,11.483,11.501,11.38,11.496,139049,0
2011-05-03,11.501,11.566,11.272,11.465,159558,0
2011-05-04,11.636,11.636,11.152,11.278,142765,0
2011-05-05,11.278,11.355,10.709,10.803,353924,0
2011-05-06,10.907,11.087,10.811,11.052,103363,0
2011-05-09,11.227,11.292,10.847,11.006,82553,0
2011-05-10,11.091,11.11,10.987,11.096,65532,0
2011-05-11,11.104,11.197,10.912,11.054,91726,0
2011-05-12,11.076,11.076,10.865,10.957,107934,0
2011-05-13,11.036,11.036,10.796,10.865,113461,0
2011-05-16,10.772,10.858,10.533,10.609,241087,0
2011-05-17,10.444,10.597,10.182,10.202,302813,0
2011-05-18,10.236,10.556,10.171,10.556,215514,0
2011-05-19,10.632,10.778,10.556,10.65,160011,0
2011-05-20,10.613,10.877,10.556,10.87,114197,0
2011-05-23,10.817,10.858,10.755,10.803,87703,0
2011-05-24,10.817,10.93,10.458,10.484,256745,0
2011-05-25,10.503,10.584,10.411,10.569,168646,0
2011-05-26,10.632,10.696,10.515,10.696,94065,0
2011-05-27,10.748,10.789,10.422,10.789,129186,0
2011-05-31,10.783,10.929,10.686,10.712,143411,0
2011-06-01,10.65,10.667,10.375,10.533,163822,0
2011-06-02,10.619,10.643,10.499,10.613,71672,0
2011-06-03,10.68,10.772,10.499,10.682,89791,0
2011-06-06,10.765,10.765,10.397,10.418,102950,0
2011-06-07,10.315,10.534,10.202,10.41,175968,0
2011-06-08,10.333,10.474,10.184,10.418,148725,0
2011-06-09,10.558,10.678,10.348,10.57,138820,0
2011-06-10,10.574,10.632,10.351,10.503,156256,0
2011-06-13,10.578,10.613,10.37,10.499,118171,0
2011-06-14,10.772,10.772,10.393,10.544,174669,0
2011-06-15,10.626,10.667,10.02,10.1,225417,0
2011-06-16,10.179,10.32,10.119,10.28,189716,0
2011-06-17,10.328,10.464,10.328,10.348,95755,0
2011-06-20,10.321,10.492,10.207,10.306,116198,0
2011-06-21,10.383,10.604,10.321,10.526,162254,0
2011-06-22,10.584,10.619,10.422,10.515,141052,0
2011-06-23,10.321,10.492,10.207,10.484,183832,0
2011-06-24,10.617,10.617,10.35,10.439,158497,0
2011-06-27,10.422,10.696,10.375,10.674,69645,0
2011-06-28,10.748,10.76,10.626,10.702,86515,0
2011-06-29,10.789,10.877,10.597,10.817,100680,0
2011-06-30,10.834,11.022,10.705,10.97,150457,0
2011-07-01,11.015,11.083,10.902,11.083,63356,0
2011-07-05,11.11,11.123,10.896,11.117,88034,0
2011-07-06,11.046,11.189,11.015,11.11,92380,0
2011-07-07,11.162,11.296,11.083,11.263,90811,0
2011-07-08,11.18,11.246,10.992,11.162,60121,0
2011-07-11,11.162,11.162,10.902,10.926,64707,0
2011-07-12,10.909,11.009,10.783,10.974,86007,0
2011-07-13,11.157,11.218,10.974,10.979,58635,0
2011-07-14,10.974,11.117,10.708,10.783,86337,0
2011-07-15,10.838,10.962,10.731,10.902,57279,0
2011-07-18,10.974,11.019,10.681,10.772,94965,0
2011-07-19,10.844,10.885,10.653,10.765,218767,0
2011-07-20,10.765,10.919,10.647,10.723,167622,0
2011-07-21,10.817,10.838,10.595,10.678,168119,0
2011-07-22,10.678,10.731,10.588,10.678,122187,0
2011-07-25,10.617,10.694,10.565,10.63,144623,0
2011-07-26,10.659,10.688,10.534,10.58,137774,0
2011-07-27,10.528,10.588,10.197,10.311,201757,0
2011-07-28,10.382,10.528,10.214,10.374,115736,0
2011-07-29,10.391,10.47,10.301,10.422,111503,0
2011-08-01,10.528,10.595,10.382,10.58,95472,0
2011-08-02,10.529,10.62,10.408,10.408,115814,0
2011-08-03,10.41,10.577,10.326,10.464,83733,0
2011-08-04,10.35,10.516,9.827,9.894,341280,0
2011-08-05,9.929,10.05,8.9318,9.775,285303,0
2011-08-08,9.2713,9.2781,8.465,9.207,374963,0
2011-08-09,9.135,9.782,8.6658,9.2412,374191,0
2011-08-10,9.2587,9.4434,8.8375,9.2241,236569,0
2011-08-11,9.2538,9.817,9.1947,9.817,141034,0
2011-08-12,9.841,10.101,9.841,10.065,119556,0
2011-08-15,10.157,10.429,9.995,10.326,93495,0
2011-08-16,10.32,10.32,9.924,10.041,141411,0
2011-08-17,10.095,10.284,9.941,10.091,104222,0
2011-08-18,9.811,10.03,9.682,9.848,122248,0
2011-08-19,9.61,10.03,9.519,9.61,125682,0
2011-08-22,9.655,9.841,9.2655,9.3656,122556,0
2011-08-23,9.4376,9.733,9.3715,9.655,66542,0
2011-08-24,9.56,9.841,9.3122,9.4842,210582,0
2011-08-25,9.4716,9.616,9.1947,9.3481,281565,0
2011-08-26,9.3063,9.703,9.2937,9.604,76158,0
2011-08-29,9.711,10.142,9.682,10.142,186859,0
2011-08-30,10.036,10.35,10.036,10.214,163576,0
2011-08-31,10.401,10.481,10.084,10.305,248175,0
2011-09-01,10.263,10.47,10.095,10.403,71943,0
2011-09-02,10.312,10.312,9.913,9.967,156577,0
2011-09-06,9.787,9.847,9.642,9.689,147523,0
2011-09-07,9.888,9.888,9.586,9.713,102106,0
2011-09-08,9.713,9.938,9.642,9.713,106366,0
2011-09-09,9.66,9.696,9.2655,9.58,161895,0
2011-09-12,9.56,9.64,9.4483,9.54,107755,0
2011-09-13,9.4619,9.693,9.4619,9.687,72527,0
2011-09-14,9.792,9.858,9.626,9.811,117599,0
2011-09-15,9.899,10.079,9.727,10.055,174226,0
2011-09-16,10.263,10.263,9.912,9.972,99978,0
2011-09-19,9.919,10.273,9.899,10.018,100326,0
2011-09-20,10.157,10.315,10.006,10.06,100173,0
2011-09-21,10.079,10.263,9.919,10.084,108940,0
2011-09-22,10.202,10.202,9.544,9.586,184083,0
2011-09-23,9.787,9.791,9.3997,9.544,140935,0
2011-09-26,9.519,9.655,9.3481,9.3841,130657,0
2011-09-27,9.4901,9.682,9.248,9.248,253815,0
2011-09-28,9.3656,9.513,9.1701,9.2175,131180,0
2011-09-29,9.3783,9.3783,9.0753,9.2175,78899,0
2011-09-30,9.0431,9.1426,8.9003,9.0138,208217,0
2011-10-03,9.0753,9.1038,8.6424,8.8329,134112,0
2011-10-04,8.7029,8.728,8.2439,8.4369,183599,0
2011-10-05,8.5213,8.8717,8.3834,8.7759,157610,0
2011-10-06,8.9512,9.518,8.7578,9.424,179780,0
2011-10-07,9.544,9.671,9.3316,9.4288,95976,0
2011-10-10,9.732,9.938,9.663,9.804,143360,0
2011-10-11,9.878,9.878,9.621,9.732,95768,0
2011-10-12,9.906,10.01,9.4463,9.598,153814,0
2011-10-13,9.658,9.894,9.4288,9.658,93293,0
2011-10-14,9.827,10.04,9.737,9.938,86774,0
2011-10-17,10.003,10.076,9.586,9.769,133280,0
2011-10-18,9.847,9.878,9.4463,9.797,219662,0
2011-10-19,10.162,10.162,9.699,9.884,212572,0
2011-10-20,9.926,9.95,9.797,9.871,101711,0
2011-10-21,10.1,10.137,9.919,10.093,128356,0
2011-10-24,10.028,10.222,9.913,9.962,155806,0
2011-10-25,9.967,10.01,9.628,9.685,159992,0
2011-10-26,9.689,9.943,9.621,9.913,182135,0
2011-10-27,10.215,10.215,9.95,10.089,173334,0
2011-10-28,10.234,10.294,10.028,10.197,115707,0
2011-10-31,10.138,10.29,10.008,10.178,128567,0
2011-11-01,9.863,10.113,9.617,9.981,110987,0
2011-11-02,10.132,10.149,9.871,9.95,113601,0
2011-11-03,10.162,10.184,9.811,9.967,175179,0
2011-11-04,9.989,10.077,9.88,10.057,85272,0
2011-11-07,10.093,10.173,9.9,10.118,144566,0
2011-11-08,10.053,10.149,10.046,10.141,131584,0
2011-11-09,10.01,10.076,9.878,9.9,153800,0
2011-11-10,9.919,10.1,9.9,9.997,152100,0
2011-11-11,10.167,10.301,10.04,10.149,225515,0
2011-11-14,10.27,10.359,10.132,10.149,181355,0
2011-11-15,10.282,10.323,10.106,10.173,157691,0
2011-11-16,10.258,10.258,10.084,10.118,102520,0
2011-11-17,10.215,10.215,10.046,10.132,103184,0
2011-11-18,10.222,10.258,10.106,10.21,83827,0
2011-11-21,10.156,10.222,10.01,10.04,176890,0
2011-11-22,9.986,10.156,9.707,9.841,211507,0
2011-11-23,9.773,9.827,9.649,9.649,116823,0
2011-11-25,9.732,9.974,9.636,9.695,160112,0
2011-11-28,9.962,10.033,9.605,9.823,308688,0
2011-11-29,9.732,9.852,9.628,9.721,282800,0
2011-11-30,10.002,10.138,9.857,10.078,250434,0
2011-12-01,10.179,10.24,10.017,10.234,187423,0
2011-12-02,10.317,10.331,10.21,10.27,180874,0
2011-12-05,10.312,10.416,10.24,10.275,160718,0
2011-12-06,10.316,10.321,10.187,10.28,167979,0
2011-12-07,10.311,10.329,10.194,10.217,199323,0
2011-12-08,10.187,10.187,9.984,10.022,174395,0
2011-12-09,10.07,10.162,10.046,10.162,139852,0
2011-12-12,10.167,10.197,9.913,10.118,203457,0
2011-12-13,10.251,10.251,9.919,9.997,228815,0
2011-12-14,10.022,10.246,9.962,10.179,263404,0
2011-12-15,10.294,10.294,10.057,10.173,238762,0
2011-12-16,10.194,10.236,10.1,10.1,156573,0
2011-12-19,10.04,10.162,9.926,9.997,301776,0
2011-12-20,10.053,10.132,9.981,10.033,372912,0
2011-12-21,10.07,10.084,9.981,10.022,299815,0
2011-12-22,10.04,10.179,10.04,10.156,363080,0
2011-12-23,10.194,10.335,10.151,10.273,198197,0
2011-12-27,10.323,10.337,10.203,10.258,329106,0
2011-12-28,10.331,10.331,10.173,10.197,251322,0
2011-12-29,10.191,10.386,10.191,10.38,288910,0
2011-12-30,10.427,10.524,10.359,10.516,239425,0
2012-01-03,10.594,10.649,10.579,10.631,221291,0
2012-01-04,10.705,10.834,10.662,10.834,171980,0
2012-01-05,10.841,10.994,10.841,10.981,202348,0
2012-01-06,11.06,11.06,10.857,10.95,174222,0
2012-01-09,10.963,11.048,10.888,11.017,121002,0
2012-01-10,11.123,11.123,10.908,10.963,162921,0
2012-01-11,11.022,11.048,10.894,11.048,125576,0
2012-01-12,11.134,11.134,10.864,10.956,176037,0
2012-01-13,10.939,11.012,10.827,11.012,113789,0
2012-01-17,11.082,11.134,10.841,10.926,159895,0
2012-01-18,10.956,11.06,10.919,11.044,124114,0
2012-01-19,11.123,11.233,11.082,11.159,168050,0
2012-01-20,11.128,11.303,11.09,11.159,139046,0
2012-01-23,11.185,11.327,11.159,11.185,173135,0
2012-01-24,11.159,11.296,11.134,11.173,251992,0
2012-01-25,11.185,11.233,11.123,11.233,160283,0
2012-01-26,11.349,11.368,11.192,11.233,163108,0
2012-01-27,11.233,11.303,11.111,11.159,91384,0
2012-01-30,11.096,11.227,11.096,11.155,143803,0
2012-01-31,11.257,11.367,11.156,11.249,150065,0
2012-02-01,11.383,11.388,11.178,11.282,278655,0
2012-02-02,11.392,11.425,11.253,11.306,95245,0
2012-02-03,11.406,11.406,11.227,11.306,122681,0
2012-02-06,11.253,11.363,11.233,11.363,112210,0
2012-02-07,11.388,11.399,11.26,11.339,140517,0
2012-02-08,11.313,11.425,11.253,11.319,141447,0
2012-02-09,11.345,11.431,11.313,11.345,182216,0
2012-02-10,11.357,11.383,11.245,11.306,216371,0
2012-02-13,11.412,11.412,11.282,11.303,116055,0
2012-02-14,11.303,11.376,11.303,11.363,134717,0
2012-02-15,11.493,11.503,11.388,11.45,136482,0
2012-02-16,11.462,11.541,11.45,11.479,165107,0
2012-02-17,11.53,11.621,11.503,11.541,153476,0
2012-02-21,11.603,11.645,11.566,11.584,223442,0
2012-02-22,11.584,11.591,11.53,11.554,165273,0
2012-02-23,11.472,11.562,11.467,11.5,174723,0
2012-02-24,11.536,11.636,11.467,11.523,274576,0
2012-02-27,11.541,11.608,11.541,11.591,113752,0
2012-02-28,11.571,11.571,11.419,11.487,160438,0
2012-02-29,11.511,11.525,11.382,11.386,256192,0
2012-03-01,11.456,11.517,11.412,11.472,159590,0
2012-03-02,11.549,11.549,11.456,11.494,123358,0
2012-03-05,11.554,11.554,11.435,11.456,102688,0
2012-03-06,11.435,11.45,11.09,11.167,200570,0
2012-03-07,11.167,11.225,11.16,11.179,65335,0
2012-03-08,11.305,11.325,11.174,11.24,153137,0
2012-03-09,11.275,11.327,11.223,11.327,144566,0
2012-03-12,11.392,11.392,11.237,11.349,112863,0
2012-03-13,11.479,11.479,11.253,11.345,126524,0
2012-03-14,11.431,11.431,11.201,11.223,167188,0
2012-03-15,11.493,11.493,11.123,11.201,241361,0
2012-03-16,11.245,11.332,11.165,11.327,136817,0
2012-03-19,11.376,11.45,11.345,11.376,155440,0
2012-03-20,11.27,11.462,11.27,11.412,105082,0
2012-03-21,11.493,11.493,11.368,11.45,159771,0
2012-03-22,11.467,11.467,11.339,11.406,99349,0
2012-03-23,11.494,11.494,11.347,11.425,113658,0
2012-03-26,11.462,11.462,11.357,11.388,101005,0
2012-03-27,11.456,11.456,11.349,11.388,118947,0
2012-03-28,11.493,11.493,11.227,11.392,92896,0
2012-03-29,11.45,11.45,11.075,11.237,172227,0
2012-03-30,11.237,11.327,11.173,11.327,96030,0
2012-04-02,11.367,11.441,11.325,11.367,101196,0
2012-04-03,11.479,11.479,11.337,11.473,136493,0
2012-04-04,11.494,11.494,11.347,11.419,93686,0
2012-04-05,11.411,11.494,11.347,11.435,92596,0
2012-04-09,11.325,11.45,11.279,11.45,89418,0
2012-04-10,11.511,11.511,11.268,11.305,127443,0
2012-04-11,11.75,11.75,11.309,11.441,162069,0
2012-04-12,11.487,11.494,11.411,11.456,100762,0
2012-04-13,11.525,11.525,11.294,11.419,139176,0
2012-04-16,11.574,11.574,11.386,11.494,111656,0
2012-04-17,11.556,11.58,11.386,11.405,164035,0
2012-04-18,11.425,11.473,11.279,11.337,166483,0
2012-04-19,11.425,11.487,11.299,11.487,132050,0
2012-04-20,11.58,11.58,11.425,11.456,160716,0
2012-04-23,11.405,11.518,11.382,11.456,159204,0
2012-04-24,11.456,11.456,11.305,11.405,153851,0
2012-04-25,11.487,11.487,11.262,11.355,124019,0
2012-04-26,11.279,11.367,11.262,11.355,113151,0
2012-04-27,11.431,11.487,11.405,11.473,76387,0
2012-04-30,11.005,11.638,11.005,11.638,114241,0
2012-05-01,11.673,11.718,11.586,11.586,114232,0
2012-05-02,11.663,11.663,11.279,11.425,253765,0
2012-05-03,11.441,11.456,11.229,11.273,76886,0
2012-05-04,11.212,11.212,11.087,11.204,92651,0
2012-05-07,11.262,11.286,11.104,11.286,88164,0
2012-05-08,11.286,11.299,11.059,11.142,75980,0
2012-05-09,11.047,11.123,11.017,11.029,133045,0
2012-05-10,11.5,11.5,11.087,11.198,131627,0
2012-05-11,11.525,11.67,11.193,11.431,215756,0
2012-05-14,11.518,11.568,11.317,11.431,67899,0
2012-05-15,11.462,11.531,11.305,11.386,106683,0
2012-05-16,11.45,11.511,11.15,11.156,85610,0
2012-05-17,11.24,11.305,10.968,10.968,96969,0
2012-05-18,10.985,10.993,10.598,10.647,103589,0
2012-05-21,10.765,10.886,10.605,10.828,67208,0
2012-05-22,10.993,11.02,10.754,10.799,94587,0
2012-05-23,10.886,10.886,10.591,10.729,104964,0
2012-05-24,10.704,10.754,10.654,10.729,93020,0
2012-05-25,10.847,10.847,10.61,10.698,69717,0
2012-05-29,10.822,10.886,10.729,10.853,92423,0
2012-05-30,10.81,10.81,10.61,10.647,49311,0
2012-05-31,10.718,10.718,10.496,10.572,74502,0
2012-06-01,10.528,10.528,10.183,10.24,125314,0
2012-06-04,10.522,10.522,9.953,9.979,162931,0
2012-06-05,9.953,10.144,9.953,10.144,127819,0
2012-06-06,10.33,10.36,10.222,10.229,95356,0
2012-06-07,10.311,10.368,10.299,10.353,114473,0
2012-06-08,10.472,10.472,10.271,10.372,76973,0
2012-06-11,10.522,10.528,10.401,10.422,79740,0
2012-06-12,10.467,10.467,10.29,10.401,136386,0
2012-06-13,10.342,10.51,10.328,10.379,100451,0
2012-06-14,10.358,10.46,10.26,10.348,138066,0
2012-06-15,10.379,10.379,10.253,10.315,85857,0
2012-06-18,10.379,10.422,10.271,10.358,104506,0
2012-06-19,10.351,10.491,10.26,10.476,145669,0
2012-06-20,10.54,10.642,10.476,10.515,160291,0
2012-06-21,10.622,10.635,10.553,10.605,105570,0
2012-06-22,10.655,10.776,10.552,10.744,118648,0
2012-06-25,10.71,10.779,10.647,10.76,109342,0
2012-06-26,10.784,10.973,10.654,10.915,170245,0
2012-06-27,11.038,11.398,11.038,11.16,99191,0
2012-06-28,11.104,11.355,11.104,11.268,135439,0
2012-06-29,11.431,11.518,11.204,11.257,131030,0
2012-07-02,11.212,11.398,11.212,11.337,82899,0
2012-07-03,11.337,11.503,11.331,11.407,47136,0
2012-07-05,11.432,11.507,11.393,11.444,101907,0
2012-07-06,11.42,11.553,11.337,11.545,66653,0
2012-07-09,11.476,11.616,11.432,11.514,74596,0
2012-07-10,11.616,11.616,11.497,11.539,92350,0
2012-07-11,11.624,11.815,11.507,11.733,101687,0
2012-07-12,11.852,11.852,11.529,11.67,76547,0
2012-07-13,11.662,11.725,11.616,11.725,55495,0
2012-07-16,11.802,11.834,11.47,11.713,71712,0
2012-07-17,11.662,11.826,11.662,11.725,105719,0
2012-07-18,11.764,11.885,11.744,11.834,96040,0
2012-07-19,11.878,11.878,11.7,11.744,125560,0
2012-07-20,11.713,11.808,11.654,11.796,105842,0
2012-07-23,11.7,11.756,11.63,11.707,103971,0
2012-07-24,11.846,11.846,11.507,11.616,84766,0
2012-07-25,11.654,11.733,11.603,11.616,77329,0
2012-07-26,11.783,11.933,11.641,11.788,107351,0
2012-07-27,11.796,11.916,11.637,11.826,140616,0
2012-07-30,11.966,12.038,11.725,11.756,110219,0
2012-07-31,11.821,11.924,11.572,11.713,98328,0
2012-08-01,11.802,11.911,11.68,11.744,73791,0
2012-08-02,11.641,11.933,11.63,11.707,90366,0
2012-08-03,11.949,11.949,11.553,11.694,88225,0
2012-08-06,11.788,11.949,11.654,11.788,118505,0
2012-08-07,11.834,11.872,11.561,11.654,110273,0
2012-08-08,11.599,11.783,11.561,11.61,112043,0
2012-08-09,11.641,11.788,11.585,11.719,83679,0
2012-08-10,11.788,11.933,11.744,11.788,64919,0
2012-08-13,11.911,11.911,11.7,11.865,51016,0
2012-08-14,11.911,11.911,11.67,11.738,75044,0
2012-08-15,11.783,11.872,11.603,11.764,121150,0
2012-08-16,11.815,11.815,11.641,11.775,91104,0
2012-08-17,11.852,11.872,11.603,11.75,117113,0
2012-08-20,11.783,11.878,11.707,11.821,110853,0
2012-08-21,11.878,11.904,11.7,11.788,70542,0
2012-08-22,11.872,11.872,11.641,11.738,113501,0
2012-08-23,11.744,11.775,11.637,11.713,90421,0
2012-08-24,11.738,11.75,11.529,11.637,132168,0
2012-08-27,11.63,11.63,11.309,11.476,168542,0
2012-08-28,11.483,11.545,11.343,11.383,220294,0
2012-08-29,11.432,11.432,11.278,11.294,309419,0
2012-08-30,11.239,11.539,11.223,11.299,240151,0
2012-08-31,11.393,11.507,11.294,11.507,233042,0
2012-09-04,11.503,11.539,11.4,11.503,209988,0
2012-09-05,11.507,11.522,11.407,11.452,178991,0
2012-09-06,11.514,11.514,11.388,11.503,133229,0
2012-09-07,11.507,11.572,11.444,11.566,183197,0
2012-09-10,11.566,11.592,11.47,11.522,198666,0
2012-09-11,11.566,11.566,11.317,11.545,165408,0
2012-09-12,11.539,11.539,11.47,11.514,162260,0
2012-09-13,11.522,11.545,11.47,11.545,190716,0
2012-09-14,11.545,11.603,11.514,11.603,241094,0
2012-09-17,11.545,11.694,11.545,11.694,190351,0
2012-09-18,11.713,11.783,11.694,11.783,166250,0
2012-09-19,11.775,11.904,11.725,11.904,307931,0
2012-09-20,11.885,11.885,11.756,11.885,179531,0
2012-09-21,11.821,11.933,11.802,11.916,231362,0
2012-09-24,11.916,11.987,11.885,11.966,246620,0
2012-09-25,12.025,12.043,11.904,11.916,267467,0
2012-09-26,11.865,11.933,11.841,11.928,148473,0
2012-09-27,11.995,12.033,11.891,12.012,122790,0
2012-09-28,11.979,12.025,11.904,12.012,169742,0
2012-10-01,12.025,12.062,11.979,12.043,149556,0
2012-10-02,12.05,12.057,11.815,11.885,207347,0
2012-10-03,11.933,11.933,11.788,11.924,135451,0
2012-10-04,11.916,11.956,11.859,11.904,170939,0
2012-10-05,11.962,12.043,11.928,12.038,98601,0
2012-10-08,12.012,12.062,11.987,12.062,97886,0
2012-10-09,12.05,12.05,11.942,12.025,117093,0
2012-10-10,12.033,12.043,11.852,11.852,203023,0
2012-10-11,11.883,11.966,11.883,11.941,129590,0
2012-10-12,12.016,12.016,11.888,11.932,97560,0
2012-10-15,12,12.005,11.85,11.901,118909,0
2012-10-16,11.948,12.026,11.91,11.971,155191,0
2012-10-17,12.005,12.078,11.955,11.995,153815,0
2012-10-18,12.012,12.058,11.928,11.995,89737,0
2012-10-19,12.005,12.005,11.727,11.83,135459,0
2012-10-22,11.863,11.863,11.67,11.746,155963,0
2012-10-23,11.708,11.844,11.708,11.819,134198,0
2012-10-24,11.857,11.888,11.735,11.792,93995,0
2012-10-25,11.895,11.895,11.72,11.823,121517,0
2012-10-26,11.863,11.863,11.713,11.778,123407,0
2012-10-31,11.713,11.739,11.603,11.708,191762,0
2012-11-01,11.739,11.922,11.72,11.863,146092,0
2012-11-02,11.87,11.915,11.694,11.72,133149,0
2012-11-05,11.752,11.772,11.648,11.708,126522,0
2012-11-06,11.702,11.83,11.694,11.81,141546,0
2012-11-07,11.772,11.772,11.609,11.689,144038,0
2012-11-08,11.674,11.713,11.539,11.63,215095,0
2012-11-09,11.584,11.609,11.494,11.534,144181,0
2012-11-12,11.527,11.57,11.295,11.295,151633,0
2012-11-13,11.143,11.267,11.104,11.151,227178,0
2012-11-14,11.143,11.262,10.897,10.923,203743,0
2012-11-15,10.949,11.104,10.631,10.84,315407,0
2012-11-16,10.818,11.223,10.794,11.12,274275,0
2012-11-19,11.267,11.505,11.267,11.43,272743,0
2012-11-20,11.456,11.663,11.357,11.624,257749,0
2012-11-21,11.63,11.689,11.577,11.63,247594,0
2012-11-23,11.702,11.746,11.609,11.655,121327,0
2012-11-26,11.655,11.739,11.539,11.591,213246,0
2012-11-27,11.637,11.655,11.539,11.616,231170,0
2012-11-28,11.591,11.746,11.591,11.713,251273,0
2012-11-29,11.799,11.901,11.768,11.83,166189,0
2012-11-30,11.876,11.915,11.713,11.85,174587,0
2012-12-03,11.948,11.948,11.539,11.57,231260,0
2012-12-04,11.63,11.655,11.487,11.539,242889,0
2012-12-05,11.598,11.598,11.41,11.434,187124,0
2012-12-06,11.473,11.772,11.278,11.345,217895,0
2012-12-07,11.43,11.43,11.247,11.35,153885,0
2012-12-10,11.286,11.462,11.286,11.389,173254,0
2012-12-11,11.462,11.467,11.247,11.383,236232,0
2012-12-12,11.434,11.603,11.326,11.456,371765,0
2012-12-13,11.479,11.479,11.3,11.423,196417,0
2012-12-14,11.364,11.519,11.332,11.402,211752,0
2012-12-17,11.423,11.449,11.278,11.449,210326,0
2012-12-18,11.402,11.527,11.345,11.44,322871,0
2012-12-19,11.473,11.616,11.449,11.616,236711,0
2012-12-20,11.609,11.681,11.534,11.616,245336,0
2012-12-21,11.467,11.72,11.467,11.584,350037,0
2012-12-24,11.637,11.799,11.505,11.637,150218,0
2012-12-26,11.598,11.598,11.286,11.35,214814,0
2012-12-27,11.378,11.512,11.12,11.383,212839,0
2012-12-28,11.339,11.41,11.216,11.35,193553,0
2012-12-31,11.318,11.505,11.223,11.473,178855,0
2013-01-02,11.663,12.078,11.63,12.078,276151,0
2013-01-03,12.136,12.136,11.966,12.071,180175,0
2013-01-04,12.136,12.192,12.026,12.058,258622,0
2013-01-07,12.153,12.239,12.026,12.103,298380,0
2013-01-08,12.136,12.22,12.064,12.207,205992,0
2013-01-09,12.231,12.259,12.071,12.187,202451,0
2013-01-10,12.245,12.33,12.187,12.33,177746,0
2013-01-11,12.459,12.497,12.222,12.306,204531,0
2013-01-14,12.295,12.327,12.144,12.249,202335,0
2013-01-15,12.306,12.32,12.222,12.295,165864,0
2013-01-16,12.341,12.413,12.289,12.398,169604,0
2013-01-17,12.426,12.553,12.353,12.531,216871,0
2013-01-18,12.531,12.612,12.465,12.524,233811,0
2013-01-22,12.565,12.808,12.537,12.74,220526,0
2013-01-23,12.781,12.836,12.596,12.684,216140,0
2013-01-24,12.736,12.796,12.553,12.596,246970,0
2013-01-25,12.691,12.707,12.592,12.596,172880,0
2013-01-28,12.657,12.707,12.446,12.531,245060,0
2013-01-29,12.531,12.625,12.497,12.612,168207,0
2013-01-30,12.668,12.749,12.603,12.736,235872,0
2013-01-31,12.775,12.847,12.707,12.836,196804,0
2013-02-01,12.781,13.228,12.781,12.922,245480,0
2013-02-04,12.946,12.993,12.677,12.854,225560,0
2013-02-05,12.972,13.052,12.836,13.052,226593,0
2013-02-06,12.979,13.184,12.829,12.972,309877,0
2013-02-07,13.013,13.052,12.854,12.993,261594,0
2013-02-08,13.013,13.038,12.893,12.946,190152,0
2013-02-11,12.979,13.027,12.847,12.959,195032,0
2013-02-12,12.987,13.006,12.768,12.836,260591,0
2013-02-13,12.881,12.946,12.847,12.922,257395,0
2013-02-14,12.934,12.972,12.781,12.934,262407,0
2013-02-15,12.966,12.966,12.707,12.763,251718,0
2013-02-19,12.74,12.999,12.725,12.993,216920,0
2013-02-20,13.02,13.123,12.841,12.922,231224,0
2013-02-21,12.926,12.926,12.571,12.725,239152,0
2013-02-22,12.813,12.813,12.663,12.749,135478,0
2013-02-25,12.829,12.893,12.757,12.768,172039,0
2013-02-26,12.829,12.893,12.749,12.893,190708,0
2013-02-27,12.955,13.013,12.901,12.987,245762,0
2013-02-28,12.993,13.132,12.946,12.987,240026,0
2013-03-01,13.059,13.068,12.862,12.934,146452,0
2013-03-04,12.875,12.972,12.775,12.881,223015,0
2013-03-05,12.979,13.052,12.922,13.013,222839,0
2013-03-06,13.013,13.052,12.757,12.854,237432,0
2013-03-07,12.868,12.979,12.757,12.955,185837,0
2013-03-08,13.038,13.117,13.006,13.106,241459,0
2013-03-11,12.999,13.032,12.886,12.926,205177,0
2013-03-12,12.972,13.084,12.886,12.955,204718,0
2013-03-13,13.027,13.027,12.908,12.959,232554,0
2013-03-14,12.999,13.038,12.821,12.987,204042,0
2013-03-15,13.006,13.046,12.886,12.999,266582,0
2013-03-18,12.915,12.946,12.749,12.821,217013,0
2013-03-19,12.926,12.926,12.596,12.789,364219,0
2013-03-20,12.881,13.02,12.808,13.02,219451,0
2013-03-21,12.987,13.218,12.979,13.132,351426,0
2013-03-22,13.204,13.315,13.19,13.304,300300,0
2013-03-25,13.376,13.44,13.132,13.323,310722,0
2013-03-26,13.361,13.376,13.253,13.351,231403,0
2013-03-27,13.329,13.428,13.218,13.376,301813,0
2013-03-28,13.414,13.486,13.31,13.486,220401,0
2013-04-01,13.581,13.606,13.397,13.54,187176,0
2013-04-02,13.619,13.673,13.52,13.613,230333,0
2013-04-03,13.551,13.613,12.926,13.184,288707,0
2013-04-04,13.222,13.228,12.854,12.979,256260,0
2013-04-05,12.829,13.284,12.813,13.276,191744,0
2013-04-08,13.284,13.52,13.284,13.46,223986,0
2013-04-09,13.547,13.599,13.481,13.586,175299,0
2013-04-10,13.634,13.679,13.52,13.679,227805,0
2013-04-11,13.718,13.823,13.669,13.808,233329,0
2013-04-12,13.849,13.856,13.583,13.655,184923,0
2013-04-15,13.722,13.722,13.22,13.309,199786,0
2013-04-16,13.454,13.522,13.356,13.522,173290,0
2013-04-17,13.495,13.509,13.414,13.469,165636,0
2013-04-18,13.495,13.522,13.343,13.44,146612,0
2013-04-19,13.397,13.542,13.232,13.488,163616,0
2013-04-22,13.536,13.62,13.428,13.554,218461,0
2013-04-23,13.603,13.669,13.522,13.669,165271,0
2013-04-24,13.683,13.873,13.65,13.789,227530,0
2013-04-25,13.831,13.838,13.609,13.729,195289,0
2013-04-26,13.722,13.735,13.583,13.718,144434,0
2013-04-29,13.683,13.849,13.683,13.784,170503,0
2013-04-30,13.831,13.889,13.722,13.876,218650,0
2013-05-01,13.769,13.889,13.764,13.876,167132,0
2013-05-02,13.804,13.876,13.678,13.784,192968,0
2013-05-03,13.831,13.876,13.588,13.722,187941,0
2013-05-06,13.62,13.843,13.62,13.789,196154,0
2013-05-07,13.743,14.045,13.743,14.004,207201,0
2013-05-08,13.997,13.997,13.817,13.889,259236,0
2013-05-09,13.896,13.958,13.849,13.924,202684,0
2013-05-10,13.951,13.99,13.808,13.912,227932,0
2013-05-13,13.936,13.971,13.789,13.849,189991,0
2013-05-14,13.896,13.904,13.756,13.904,201856,0
2013-05-15,13.936,13.984,13.808,13.984,188202,0
2013-05-16,13.929,14.045,13.929,13.997,198745,0
2013-05-17,14.045,14.26,13.929,14.223,233130,0
2013-05-20,14.272,14.46,14.272,14.398,251536,0
2013-05-21,14.432,14.493,14.291,14.439,237917,0
2013-05-22,14.512,14.687,14.278,14.413,233043,0
2013-05-23,14.352,14.398,14.143,14.291,180915,0
2013-05-24,14.345,14.512,14.291,14.425,170469,0
2013-05-28,14.572,14.627,14.352,14.493,192148,0
2013-05-29,14.499,14.587,13.958,14.205,229075,0
2013-05-30,14.272,14.291,13.775,13.962,208357,0
2013-05-31,14.023,14.118,13.712,13.766,188618,0
2013-06-03,13.883,13.883,13.254,13.414,225611,0
2013-06-04,13.44,13.575,13.281,13.454,227728,0
2013-06-05,13.536,13.536,12.979,13.101,186423,0
2013-06-06,13.052,13.397,12.972,13.376,206339,0
2013-06-07,13.569,14.011,13.482,13.99,236951,0
2013-06-10,13.99,14.024,13.678,13.843,140841,0
2013-06-11,13.769,13.789,13.563,13.588,119406,0
2013-06-12,13.743,13.856,13.603,13.69,135983,0
2013-06-13,13.756,14.017,13.563,14.017,169611,0
2013-06-14,14.058,14.111,13.912,14.011,105050,0
2013-06-17,14.158,14.205,13.864,14.051,158177,0
2013-06-18,14.07,14.244,14.004,14.093,140186,0
2013-06-19,14.133,14.15,13.889,13.962,151460,0
2013-06-20,13.912,13.912,13.461,13.69,183832,0
2013-06-21,13.883,13.883,13.397,13.461,244618,0
2013-06-24,13.356,13.603,12.959,13.428,239918,0
2013-06-25,13.475,13.683,13.388,13.636,160029,0
2013-06-26,13.784,14.391,13.669,14.352,193921,0
2013-06-27,14.572,14.572,14.372,14.559,199624,0
2013-06-28,14.572,14.902,14.466,14.741,197684,0
2013-07-01,14.947,14.969,14.533,14.633,199307,0
2013-07-02,14.694,14.741,14.093,14.177,138451,0
2013-07-03,13.984,14.117,13.924,13.997,82321,0
2013-07-05,14.183,14.311,13.971,14.244,136980,0
2013-07-08,14.398,14.439,14.223,14.352,68903,0
2013-07-09,14.52,14.52,14.324,14.425,143231,0
2013-07-10,14.485,14.553,14.311,14.358,208116,0
2013-07-11,14.675,14.675,14.287,14.396,201427,0
2013-07-12,14.465,14.465,14.07,14.246,171092,0
2013-07-15,14.118,14.274,14.093,14.234,187497,0
2013-07-16,14.234,14.234,13.909,13.909,147031,0
2013-07-17,13.915,14.003,13.826,13.909,160767,0
2013-07-18,13.875,14.084,13.875,14.036,154726,0
2013-07-19,14.045,14.16,13.969,14.151,105299,0
2013-07-22,14.144,14.207,14.016,14.127,106555,0
2013-07-23,14.262,14.262,13.996,14.045,168939,0
2013-07-24,14.045,14.078,13.724,13.846,145544,0
2013-07-25,13.833,13.949,13.643,13.792,120471,0
2013-07-26,13.724,13.915,13.643,13.744,172778,0
2013-07-29,13.751,13.833,13.426,13.446,239418,0
2013-07-30,13.527,13.655,13.434,13.655,164580,0
2013-07-31,13.616,13.65,13.562,13.643,135149,0
2013-08-01,13.696,13.751,13.588,13.702,138028,0
2013-08-02,13.69,13.69,13.562,13.65,158315,0
2013-08-05,13.63,13.63,13.434,13.459,124306,0
2013-08-06,13.5,13.553,13.446,13.547,110879,0
2013-08-07,13.527,13.527,13.378,13.52,98709,0
2013-08-08,13.643,13.65,13.52,13.602,144074,0
2013-08-09,13.609,13.679,13.412,13.609,147637,0
2013-08-12,13.553,13.609,13.472,13.52,118425,0
2013-08-13,13.513,13.513,13.168,13.251,117976,0
2013-08-14,13.267,13.283,13.125,13.275,120170,0
2013-08-15,13.216,13.315,13.134,13.255,167297,0
2013-08-16,13.251,13.31,13.147,13.209,93037,0
2013-08-19,13.152,13.201,12.793,12.902,207031,0
2013-08-20,12.793,12.985,12.767,12.957,129449,0
2013-08-21,12.985,13.106,12.902,13.025,89977,0
2013-08-22,13.099,13.283,13.045,13.192,131192,0
2013-08-23,13.233,13.255,13.113,13.243,101570,0
2013-08-26,13.275,13.304,13.119,13.152,82036,0
2013-08-27,13.092,13.092,12.91,13.011,181599,0
2013-08-28,13.025,13.119,12.917,12.99,143567,0
2013-08-29,12.963,13.068,12.922,13.068,114617,0
2013-08-30,12.996,13.147,12.943,12.969,90030,0
2013-09-03,13.092,13.141,12.887,12.977,102046,0
2013-09-04,12.928,12.985,12.786,12.847,104564,0
2013-09-05,12.793,12.862,12.772,12.862,69253,0
2013-09-06,12.862,13.011,12.745,13.003,126103,0
2013-09-09,12.922,12.928,12.745,12.835,162912,0
2013-09-10,12.963,12.985,12.801,12.854,171672,0
2013-09-11,12.801,12.917,12.658,12.685,154020,0
2013-09-12,12.658,12.732,12.453,12.527,144655,0
2013-09-13,12.474,12.595,12.474,12.527,116133,0
2013-09-16,12.72,12.72,12.474,12.55,78079,0
2013-09-17,12.534,12.534,12.23,12.35,142390,0
2013-09-18,12.325,12.692,12.236,12.692,176016,0
2013-09-19,12.669,13.011,12.669,12.969,250699,0
2013-09-20,12.99,12.99,12.786,12.887,148805,0
2013-09-23,12.862,12.862,12.562,12.591,141320,0
2013-09-24,12.534,12.591,12.398,12.541,163666,0
2013-09-25,12.562,12.698,12.493,12.534,138250,0
2013-09-26,12.508,12.644,12.493,12.595,199341,0
2013-09-27,12.583,12.611,12.481,12.516,157377,0
2013-09-30,12.372,12.71,12.372,12.71,161896,0
2013-10-01,12.616,12.887,12.591,12.887,114073,0
2013-10-02,12.602,12.869,12.602,12.862,209512,0
2013-10-03,12.772,12.841,12.635,12.728,168191,0
2013-10-04,12.669,12.786,12.669,12.753,123443,0
2013-10-07,12.685,12.745,12.602,12.704,155763,0
2013-10-08,12.635,12.635,12.467,12.467,153517,0
2013-10-09,12.523,12.523,12.268,12.421,169168,0
2013-10-10,12.533,12.612,12.445,12.595,187077,0
2013-10-11,12.617,12.803,12.568,12.776,98132,0
2013-10-14,12.739,12.88,12.68,12.88,74180,0
2013-10-15,12.739,12.859,12.602,12.626,111864,0
2013-10-16,12.722,12.722,12.487,12.617,130597,0
2013-10-17,12.507,12.714,12.507,12.66,241333,0
2013-10-18,12.687,12.791,12.664,12.783,130752,0
2013-10-21,12.749,12.817,12.722,12.776,159925,0
2013-10-22,12.817,13.047,12.817,12.963,186768,0
2013-10-23,13.026,13.069,12.908,13.069,285511,0
2013-10-24,13.052,13.069,12.927,12.949,236367,0
2013-10-25,12.963,13.206,12.963,13.095,200873,0
2013-10-28,13.184,13.184,12.825,12.839,158238,0
2013-10-29,12.859,13.088,12.783,13.08,232194,0
2013-10-30,13.138,13.329,13.138,13.295,183498,0
2013-10-31,13.303,13.315,13.102,13.315,187458,0
2013-11-01,13.345,13.371,13.129,13.289,144560,0
2013-11-04,13.315,13.323,13.129,13.231,104475,0
2013-11-05,13.143,13.323,13.143,13.248,164130,0
2013-11-06,13.385,13.392,13.138,13.198,126760,0
2013-11-07,13.184,13.295,12.963,12.963,178108,0
2013-11-08,13.018,13.038,12.839,13.026,144386,0
2013-11-11,12.997,13.102,12.969,13.088,167133,0
2013-11-12,13.08,13.138,12.927,13.032,148817,0
2013-11-13,13.138,13.138,12.963,13.088,207127,0
2013-11-14,13.121,13.224,13.047,13.22,157987,0
2013-11-15,13.371,13.488,13.303,13.453,196437,0
2013-11-18,13.447,13.46,13.352,13.434,132350,0
2013-11-19,13.453,13.453,13.102,13.172,138015,0
2013-11-20,13.164,13.198,12.963,13.047,145035,0
2013-11-21,13.06,13.248,13.038,13.172,194065,0
2013-11-22,13.172,13.345,13.172,13.336,168310,0
2013-11-25,13.309,13.329,13.224,13.224,183457,0
2013-11-26,13.184,13.274,13.172,13.22,144540,0
2013-11-27,13.274,13.323,13.138,13.309,104268,0
2013-11-29,13.385,13.439,13.336,13.413,65387,0
2013-12-02,13.399,13.399,13.143,13.179,84916,0
2013-12-03,13.274,13.281,13.018,13.116,121649,0
2013-12-04,13.143,13.143,12.859,12.901,128239,0
2013-12-05,12.927,12.927,12.664,12.757,229518,0
2013-12-06,12.783,12.867,12.568,12.63,198236,0
2013-12-09,12.617,12.694,12.445,12.451,231117,0
2013-12-10,12.55,12.568,12.383,12.492,225177,0
2013-12-11,12.595,12.653,12.507,12.595,180985,0
2013-12-12,12.55,12.55,12.403,12.424,125420,0
2013-12-13,12.48,12.522,12.32,12.507,156274,0
2013-12-16,12.54,12.757,12.522,12.705,222059,0
2013-12-17,12.749,12.783,12.409,12.451,406522,0
2013-12-18,12.409,12.48,12.252,12.418,536049,0
2013-12-19,12.424,12.568,12.299,12.54,342030,0
2013-12-20,12.602,12.81,12.576,12.81,200160,0
2013-12-23,13.032,13.19,12.88,13.19,231718,0
2013-12-24,13.248,13.345,13.172,13.329,131284,0
2013-12-26,13.231,13.356,13.231,13.336,133613,0
2013-12-27,13.24,13.509,13.179,13.488,195159,0
2013-12-30,13.474,13.503,13.323,13.488,184482,0
2013-12-31,13.392,13.606,13.392,13.515,172954,0
2014-01-02,13.557,13.579,13.198,13.266,202385,0
2014-01-03,13.224,13.26,13.047,13.26,153105,0
2014-01-06,13.303,13.345,13.116,13.253,115998,0
2014-01-07,13.447,13.46,13.15,13.295,186492,0
2014-01-08,13.323,13.323,13.155,13.26,135392,0
2014-01-09,13.295,13.295,13.095,13.121,198846,0
2014-01-10,13.172,13.24,13.08,13.155,241920,0
2014-01-13,13.203,13.289,13.02,13.055,372409,0
2014-01-14,13.16,13.16,12.901,13.013,187477,0
2014-01-15,13.055,13.097,12.978,13.048,162342,0
2014-01-16,13.083,13.28,13.033,13.273,286935,0
2014-01-17,13.294,13.421,13.253,13.38,131032,0
2014-01-21,13.414,13.462,13.352,13.356,117538,0
2014-01-22,13.421,13.526,13.421,13.47,161166,0
2014-01-23,13.394,13.563,13.394,13.406,152034,0
2014-01-24,13.352,13.47,13.212,13.246,122145,0
2014-01-27,13.323,13.462,13.055,13.238,172586,0
2014-01-28,13.289,13.385,13.212,13.218,162991,0
2014-01-29,13.147,13.259,13.064,13.083,160711,0
2014-01-30,13.09,13.265,13.083,13.169,129006,0
2014-01-31,13.147,13.336,13.147,13.336,98622,0
2014-02-03,13.356,13.38,13.028,13.075,253993,0
2014-02-04,13.124,13.147,13.006,13.006,216080,0
2014-02-05,12.998,13.041,12.838,12.908,330112,0
2014-02-06,12.97,13.033,12.901,13.013,126017,0
2014-02-07,13.09,13.315,13.083,13.289,136127,0
2014-02-10,13.259,13.315,13.212,13.315,181528,0
2014-02-11,13.352,13.356,13.218,13.303,221764,0
2014-02-12,13.309,13.428,13.309,13.363,344874,0
2014-02-13,13.315,13.534,13.294,13.441,240659,0
2014-02-14,13.406,13.526,13.406,13.491,226122,0
2014-02-18,13.583,13.583,13.336,13.462,301163,0
2014-02-19,13.414,13.47,13.323,13.394,221372,0
2014-02-20,13.435,13.441,13.309,13.329,125808,0
2014-02-21,13.414,13.462,13.336,13.385,152110,0
2014-02-24,13.329,13.352,13.259,13.303,228180,0
2014-02-25,13.345,13.38,13.176,13.265,185443,0
2014-02-26,13.253,13.399,13.218,13.372,138384,0
2014-02-27,13.428,13.534,13.385,13.498,232442,0
2014-02-28,13.519,13.534,13.38,13.406,102902,0
2014-03-03,13.356,13.441,13.323,13.441,99616,0
2014-03-04,13.449,13.563,13.414,13.526,188721,0
2014-03-05,13.541,13.633,13.484,13.569,156580,0
2014-03-06,13.534,13.563,13.456,13.498,107306,0
2014-03-07,13.511,13.534,13.352,13.352,78106,0
2014-03-10,13.356,13.385,13.246,13.315,111991,0
2014-03-11,13.329,13.406,13.303,13.38,166400,0
2014-03-12,13.352,13.414,13.294,13.372,118719,0
2014-03-13,13.385,13.421,13.118,13.212,196758,0
2014-03-14,13.203,13.385,13.203,13.259,190919,0
2014-03-17,13.294,13.456,13.294,13.399,161690,0
2014-03-18,13.449,13.553,13.428,13.498,119202,0
2014-03-19,13.519,13.519,13.406,13.428,202628,0
2014-03-20,13.372,13.372,13.246,13.265,167812,0
2014-03-21,13.303,13.456,13.303,13.329,220715,0
2014-03-24,13.345,13.352,13.124,13.141,245608,0
2014-03-25,13.147,13.218,13.118,13.181,202538,0
2014-03-26,13.246,13.294,13.124,13.124,194013,0
2014-03-27,13.169,13.303,13.153,13.289,161685,0
2014-03-28,13.38,13.462,13.303,13.462,153475,0
2014-03-31,13.491,13.519,13.428,13.498,144608,0
2014-04-01,13.541,13.64,13.491,13.64,167061,0
2014-04-02,13.64,13.794,13.563,13.766,337598,0
2014-04-03,13.806,13.806,13.71,13.78,212908,0
2014-04-04,14.047,14.047,13.737,13.766,199169,0
2014-04-07,13.77,13.78,13.526,13.547,147746,0
2014-04-08,13.553,13.681,13.553,13.681,170803,0
2014-04-09,13.794,13.899,13.7,13.899,177858,0
2014-04-10,13.873,13.899,13.729,13.766,157664,0
2014-04-11,13.776,13.799,13.648,13.742,168595,0
2014-04-14,13.791,13.92,13.733,13.812,165205,0
2014-04-15,13.841,13.841,13.714,13.827,152003,0
2014-04-16,13.884,13.913,13.784,13.891,125629,0
2014-04-17,13.854,13.97,13.819,13.92,186610,0
2014-04-21,13.97,14.021,13.942,13.998,109491,0
2014-04-22,14.027,14.112,13.998,14.042,235666,0
2014-04-23,14.042,14.112,13.998,14.093,279806,0
2014-04-24,14.112,14.164,14.042,14.12,181276,0
2014-04-25,14.093,14.112,14.013,14.112,160518,0
2014-04-28,14.164,14.219,14.12,14.219,202074,0
2014-04-29,14.27,14.398,14.199,14.39,162986,0
2014-04-30,14.39,14.584,14.37,14.469,229640,0
2014-05-01,14.426,14.499,14.347,14.469,128087,0
2014-05-02,14.433,14.506,14.347,14.37,118223,0
2014-05-05,14.3,14.556,14.256,14.457,239659,0
2014-05-06,14.469,14.575,14.449,14.575,150357,0
2014-05-07,14.599,14.642,14.441,14.526,205715,0
2014-05-08,14.526,14.642,14.406,14.441,161843,0
2014-05-09,14.414,14.414,14.219,14.277,94753,0
2014-05-12,14.3,14.426,14.29,14.364,139167,0
2014-05-13,14.385,14.464,14.3,14.464,119815,0
2014-05-14,14.464,14.469,14.355,14.457,148213,0
2014-05-15,14.54,14.592,14.512,14.592,187308,0
2014-05-16,14.663,14.992,14.575,14.856,162053,0
2014-05-19,14.9,14.971,14.864,14.971,161010,0
2014-05-20,14.971,14.971,14.792,14.829,139676,0
2014-05-21,14.919,14.992,14.769,14.812,165989,0
2014-05-22,14.812,14.992,14.812,14.913,158116,0
2014-05-23,14.956,14.992,14.878,14.976,141061,0
2014-05-27,15.007,15.007,14.52,14.671,256483,0
2014-05-28,14.719,14.821,14.684,14.821,128692,0
2014-05-29,14.841,14.928,14.812,14.913,102574,0
2014-05-30,14.948,15.007,14.905,14.999,109548,0
2014-06-02,15.007,15.157,15.007,15.149,120206,0
2014-06-03,15.142,15.27,15.142,15.27,182986,0
2014-06-04,15.255,15.356,15.22,15.356,159666,0
2014-06-05,15.321,15.421,15.3,15.362,159555,0
2014-06-06,15.356,15.464,15.169,15.169,211227,0
2014-06-09,15.121,15.362,15.121,15.185,306866,0
2014-06-10,15.233,15.328,15.185,15.242,112117,0
2014-06-11,15.255,15.348,15.233,15.348,116186,0
2014-06-12,15.384,15.384,15.085,15.142,116792,0
2014-06-13,15.185,15.263,15.091,15.127,130058,0
2014-06-16,15.164,15.25,15.134,15.169,109689,0
2014-06-17,15.233,15.398,15.227,15.356,164245,0
2014-06-18,15.415,15.441,15.233,15.384,189345,0
2014-06-19,15.45,15.486,15.313,15.469,144733,0
2014-06-20,15.522,15.557,15.415,15.477,100823,0
2014-06-23,15.529,15.692,15.469,15.577,197882,0
2014-06-24,15.627,15.7,15.577,15.7,139912,0
2014-06-25,15.7,15.856,15.658,15.814,222233,0
2014-06-26,15.893,15.976,15.735,15.757,256249,0
2014-06-27,15.77,15.827,15.692,15.778,123744,0
2014-06-30,15.799,15.885,15.749,15.878,129911,0
2014-07-01,15.964,15.993,15.814,15.893,125694,0
2014-07-02,15.927,15.976,15.719,15.799,133926,0
2014-07-03,15.757,15.799,15.529,15.606,82600,0
2014-07-07,15.648,15.658,15.328,15.512,162552,0
2014-07-08,15.557,15.599,15.284,15.415,126932,0
2014-07-09,15.421,15.498,15.334,15.498,137249,0
2014-07-10,15.379,15.522,15.371,15.498,113249,0
2014-07-11,15.532,15.535,15.333,15.508,114611,0
2014-07-14,15.535,15.662,15.535,15.579,101589,0
2014-07-15,15.625,15.625,15.487,15.552,132216,0
2014-07-16,15.638,15.667,15.532,15.579,139104,0
2014-07-17,15.617,15.791,15.559,15.754,203960,0
2014-07-18,15.754,15.783,15.595,15.674,234226,0
2014-07-21,15.696,15.819,15.696,15.805,106170,0
2014-07-22,15.899,15.95,15.783,15.914,109470,0
2014-07-23,15.943,16.095,15.899,16.074,163864,0
2014-07-24,16.11,16.11,15.978,16.067,79129,0
2014-07-25,16.067,16.067,15.87,15.928,103865,0
2014-07-28,15.965,15.965,15.696,15.732,112632,0
2014-07-29,15.769,15.849,15.566,15.579,126692,0
2014-07-30,15.674,15.704,15.319,15.392,243158,0
2014-07-31,15.341,15.341,14.839,14.89,182511,0
2014-08-01,14.928,14.928,14.564,14.673,314994,0
2014-08-04,14.65,14.877,14.578,14.877,152722,0
2014-08-05,14.855,15.072,14.798,14.965,312334,0
2014-08-06,14.87,14.89,14.624,14.827,208940,0
2014-08-07,14.89,15.057,14.798,14.965,99647,0
2014-08-08,14.985,15.116,14.928,15.093,86180,0
2014-08-11,15.37,15.631,15.37,15.415,203025,0
2014-08-12,15.487,15.572,15.384,15.559,163273,0
2014-08-13,15.566,15.566,15.268,15.47,239294,0
2014-08-14,15.535,15.717,15.535,15.717,172610,0
2014-08-15,15.805,15.813,15.662,15.797,166556,0
2014-08-18,15.826,15.826,15.674,15.746,129885,0
2014-08-19,15.805,15.849,15.741,15.826,122452,0
2014-08-20,15.841,15.993,15.834,15.993,149050,0
2014-08-21,16.059,16.074,15.936,16.038,127554,0
2014-08-22,16.081,16.081,15.805,15.87,133931,0
2014-08-25,15.899,15.899,15.631,15.776,219632,0
2014-08-26,15.862,16.124,15.813,16.117,234653,0
2014-08-27,16.177,16.189,16.051,16.139,147661,0
2014-08-28,16.081,16.247,16.038,16.132,175868,0
2014-08-29,16.159,16.224,16.03,16.103,173729,0
2014-09-02,16.154,16.177,16.008,16.081,253491,0
2014-09-03,16.154,16.159,15.993,16.095,112678,0
2014-09-04,16.103,16.139,15.943,16.008,173743,0
2014-09-05,16.024,16.024,15.797,15.95,172259,0
2014-09-08,15.95,16.014,15.791,15.899,209255,0
2014-09-09,15.914,16.002,15.849,15.914,160073,0
2014-09-10,15.936,15.971,15.87,15.971,135624,0
2014-09-11,15.936,15.978,15.855,15.95,123190,0
2014-09-12,15.906,15.922,15.595,15.732,279164,0
2014-09-15,15.746,15.746,15.311,15.428,317485,0
2014-09-16,15.406,15.667,15.406,15.662,155891,0
2014-09-17,15.717,15.797,15.631,15.762,181290,0
2014-09-18,15.783,15.826,15.667,15.732,249382,0
2014-09-19,15.791,15.914,15.741,15.906,129169,0
2014-09-22,15.922,15.936,15.601,15.704,171713,0
2014-09-23,15.631,15.704,15.532,15.572,159040,0
2014-09-24,15.559,15.559,15.26,15.479,206809,0
2014-09-25,15.47,15.559,15.282,15.379,142826,0
2014-09-26,15.421,15.725,15.379,15.717,116688,0
2014-09-29,15.689,15.834,15.631,15.834,106493,0
2014-09-30,15.878,16.038,15.725,16.038,131341,0
2014-10-01,16.081,16.147,15.834,15.922,111756,0
2014-10-02,15.95,15.978,15.543,15.87,145448,0
2014-10-03,15.922,15.936,15.826,15.936,89809,0
2014-10-06,16.014,16.095,15.689,15.769,117076,0
2014-10-07,15.732,15.906,15.704,15.797,81616,0
2014-10-08,15.862,15.957,15.392,15.834,155204,0
2014-10-09,15.826,15.826,15.037,15.137,173530,0
2014-10-10,14.98,15.091,14.184,14.406,387250,0
2014-10-13,14.479,14.502,13.669,13.691,287217,0
2014-10-14,13.691,13.691,12.636,13.22,543853,0
2014-10-15,12.977,13.87,12.615,13.823,481557,0
2014-10-16,13.55,14.754,13.484,14.693,329814,0
2014-10-17,14.959,15.363,14.835,15.158,289497,0
2014-10-20,15.034,15.26,14.79,15.003,273249,0
2014-10-21,15.144,15.446,15.134,15.304,187635,0
2014-10-22,15.379,15.549,14.938,15.053,232215,0
2014-10-23,15.217,15.4,15.187,15.304,144071,0
2014-10-24,15.312,15.661,15.282,15.599,180370,0
2014-10-27,15.519,15.593,15.187,15.282,248655,0
2014-10-28,15.268,15.4,15.254,15.4,113705,0
2014-10-29,15.43,15.673,15.327,15.533,158133,0
2014-10-30,15.49,15.557,15.26,15.349,100375,0
2014-10-31,15.423,15.466,15.187,15.327,159098,0
2014-11-03,15.247,15.312,15.098,15.098,198847,0
2014-11-04,14.98,14.988,14.686,14.819,225755,0
2014-11-05,14.835,14.906,14.649,14.892,273358,0
2014-11-06,14.835,14.921,14.723,14.878,143075,0
2014-11-07,14.856,15.201,14.856,15.179,185437,0
2014-11-10,15.179,15.254,14.951,15.041,230879,0
2014-11-11,14.967,15.144,14.914,15.144,88719,0
2014-11-12,15.024,15.238,14.988,15.172,142600,0
2014-11-13,15.209,15.275,15.085,15.134,310290,0
2014-11-14,15.179,15.473,15.077,15.466,131329,0
2014-11-17,15.446,15.511,15.334,15.379,296626,0
2014-11-18,15.379,15.549,15.357,15.519,176879,0
2014-11-19,15.519,15.865,15.408,15.806,263630,0
2014-11-20,15.798,15.946,15.703,15.908,150141,0
2014-11-21,16.138,16.189,15.842,15.917,125435,0
2014-11-24,16.028,16.049,15.636,15.798,197563,0
2014-11-25,15.842,15.917,15.717,15.879,207472,0
2014-11-26,15.9,16.042,15.821,16.042,147529,0
2014-11-28,15.821,15.887,15.166,15.268,117537,0
2014-12-01,14.93,15.091,14.427,14.457,221704,0
2014-12-02,14.362,14.754,14.333,14.597,182428,0
2014-12-03,14.746,15.144,14.746,15.069,210717,0
2014-12-04,14.973,15.127,14.827,14.885,296679,0
2014-12-05,14.827,14.959,14.465,14.539,349576,0
2014-12-08,14.421,14.421,13.661,13.852,501132,0
2014-12-09,13.641,13.846,13.484,13.582,437769,0
2014-12-10,13.508,13.78,13.478,13.758,610132,0
2014-12-11,13.617,13.98,13.492,13.5,263839,0
2014-12-12,13.426,13.641,13.293,13.55,257205,0
2014-12-15,13.684,13.839,13.057,13.169,303470,0
2014-12-16,13.021,13.617,12.776,13.412,338294,0
2014-12-17,13.398,14.369,13.376,14.369,242250,0
2014-12-18,15.047,15.069,14.45,14.835,277789,0
2014-12-19,14.943,15.024,14.774,14.98,137197,0
2014-12-22,14.87,14.892,14.118,14.649,242342,0
2014-12-23,14.79,15.122,14.627,14.921,191914,0
2014-12-24,14.81,15.041,14.76,14.864,120645,0
2014-12-26,15.034,15.041,14.79,14.802,84810,0
2014-12-29,14.802,14.943,14.496,14.87,111831,0
2014-12-30,14.878,14.93,14.754,14.864,86774,0
2014-12-31,14.878,15.017,14.79,14.973,166121,0
2015-01-02,14.951,15.15,14.87,15.061,98083,0
2015-01-05,14.93,14.943,14.421,14.62,215189,0
2015-01-06,14.524,14.561,14.015,14.2,286726,0
2015-01-07,14.369,14.569,14.139,14.2,255468,0
2015-01-08,14.317,14.539,14.266,14.427,138450,0
2015-01-09,14.427,14.496,14.177,14.229,198973,0
2015-01-12,14.148,14.251,13.641,13.706,389505,0
2015-01-13,13.904,13.904,13.265,13.385,155572,0
2015-01-14,13.152,13.326,12.807,13.22,392398,0
2015-01-15,13.506,13.612,13.289,13.437,251444,0
2015-01-16,13.399,14.076,13.399,14.062,200370,0
2015-01-20,14.038,14.076,13.754,13.98,186369,0
2015-01-21,13.956,14.234,13.942,14.234,191359,0
2015-01-22,14.39,14.451,14.204,14.369,161910,0
2015-01-23,14.323,14.384,14.076,14.226,218917,0
2015-01-26,14.278,14.323,13.994,14.285,245229,0
2015-01-27,14.204,14.353,14.092,14.248,291191,0
2015-01-28,14.323,14.436,13.431,13.528,372861,0
2015-01-29,13.544,13.625,13.281,13.604,330808,0
2015-01-30,13.549,13.821,13.371,13.717,319788,0
2015-02-02,13.754,14,13.612,13.971,302716,0
2015-02-03,14.076,14.331,14.016,14.234,291383,0
2015-02-04,14.134,14.159,13.918,14.067,493436,0
2015-02-05,14.173,14.285,14.067,14.271,482905,0
2015-02-06,14.39,14.466,14.226,14.39,203749,0
2015-02-09,14.451,14.451,14.217,14.309,105145,0
2015-02-10,14.293,14.315,13.813,14.15,165115,0
2015-02-11,14.029,14.15,13.881,13.942,170854,0
2015-02-12,14.054,14.134,13.904,13.98,190918,0
2015-02-13,14.092,14.264,14.092,14.256,184812,0
2015-02-17,14.309,14.309,14.098,14.248,256947,0
2015-02-18,14.211,14.285,14.112,14.234,224841,0
2015-02-19,14.167,14.18,14.029,14.18,202031,0
2015-02-20,14.18,14.345,14.167,14.309,181807,0
2015-02-23,14.264,14.497,14.173,14.204,283720,0
2015-02-24,14.278,14.278,14.121,14.217,177602,0
2015-02-25,14.271,14.421,14.241,14.398,161875,0
2015-02-26,14.345,14.353,14.054,14.076,351570,0
2015-02-27,14.083,14.15,13.956,14.029,280863,0
2015-03-02,14.029,14.121,13.971,14.029,314934,0
2015-03-03,14.024,14.134,13.918,14.076,347856,0
2015-03-04,14.067,14.121,13.971,14.106,171128,0
2015-03-05,14.112,14.204,14.062,14.167,228437,0
2015-03-06,14.038,14.083,13.912,13.986,281884,0
2015-03-09,13.925,14.016,13.618,13.634,181924,0
2015-03-10,13.528,13.625,13.46,13.618,155403,0
2015-03-11,13.649,13.649,13.49,13.49,228571,0
2015-03-12,13.512,13.565,13.332,13.332,156068,0
2015-03-13,13.265,13.379,13.101,13.169,179524,0
2015-03-16,13.177,13.22,12.996,13.107,256827,0
2015-03-17,13.07,13.206,13.055,13.094,249096,0
2015-03-18,13.077,13.506,13.018,13.437,380909,0
2015-03-19,13.356,13.431,13.265,13.431,187922,0
2015-03-20,13.544,13.582,13.469,13.558,258959,0
2015-03-23,13.604,13.775,13.574,13.775,279083,0
2015-03-24,13.828,13.837,13.649,13.692,188188,0
2015-03-25,13.671,13.671,13.446,13.582,283882,0
2015-03-26,13.649,13.754,13.52,13.612,186856,0
2015-03-27,13.612,13.722,13.574,13.679,146871,0
2015-03-30,13.709,13.813,13.671,13.754,254560,0
2015-03-31,13.642,13.837,13.642,13.746,143109,0
2015-04-01,13.791,13.828,13.692,13.709,145537,0
2015-04-02,13.595,13.775,13.595,13.762,206313,0
2015-04-06,13.762,13.933,13.738,13.888,164063,0
2015-04-07,13.904,14.029,13.867,14.029,120778,0
2015-04-08,14.024,14.106,13.918,13.98,136612,0
2015-04-09,13.986,14.062,13.912,13.98,147277,0
2015-04-10,14.062,14.067,13.895,13.949,152337,0
2015-04-13,14.173,14.173,13.983,14.029,216993,0
2015-04-14,14.045,14.25,13.983,14.242,250235,0
2015-04-15,14.258,14.479,14.227,14.449,168735,0
2015-04-16,14.464,14.464,14.311,14.464,151613,0
2015-04-17,14.343,14.433,14.173,14.181,116350,0
2015-04-20,14.288,14.38,14.15,14.167,149268,0
2015-04-21,14.181,14.242,14.112,14.227,134233,0
2015-04-22,14.25,14.304,14.211,14.242,177924,0
2015-04-23,14.288,14.441,14.281,14.419,183490,0
2015-04-24,14.394,14.496,14.349,14.472,207571,0
2015-04-27,14.449,14.487,14.296,14.311,145012,0
2015-04-28,14.296,14.356,14.181,14.266,147962,0
2015-04-29,14.227,14.472,14.211,14.472,184404,0
2015-04-30,14.404,14.563,14.343,14.509,164643,0
2015-05-01,14.534,14.563,14.419,14.502,119622,0
2015-05-04,14.487,14.534,14.394,14.441,143572,0
2015-05-05,14.479,14.509,14.343,14.479,86246,0
2015-05-06,14.509,14.509,14.242,14.288,133133,0
2015-05-07,14.266,14.266,13.937,13.937,159594,0
2015-05-08,14.013,14.134,13.983,14.005,125640,0
2015-05-11,13.997,14.052,13.921,14.005,208486,0
2015-05-12,13.997,14.13,13.946,14.12,85635,0
2015-05-13,14.236,14.441,14.197,14.318,276556,0
2015-05-14,14.433,14.563,14.433,14.519,144879,0
2015-05-15,14.534,14.563,14.394,14.419,243528,0
2015-05-18,14.457,14.496,14.366,14.425,193251,0
2015-05-19,14.404,14.404,14.281,14.343,84112,0
2015-05-20,14.326,14.394,14.25,14.318,168001,0
2015-05-21,14.38,14.425,14.218,14.266,189901,0
2015-05-22,14.266,14.304,14.197,14.242,97373,0
2015-05-26,14.205,14.258,14.082,14.09,118613,0
2015-05-27,14.112,14.15,14.065,14.143,87294,0
2015-05-28,14.065,14.105,14.013,14.074,93112,0
2015-05-29,14.09,14.098,13.977,13.997,155480,0
2015-06-01,14.005,14.12,13.983,13.983,269411,0
2015-06-02,13.983,14.065,13.959,13.99,71264,0
2015-06-03,13.99,14.023,13.845,13.852,132186,0
2015-06-04,13.852,13.852,13.434,13.494,124072,0
2015-06-05,13.471,13.584,13.341,13.547,164250,0
2015-06-08,13.516,13.622,13.448,13.539,160846,0
2015-06-09,13.539,13.563,13.38,13.386,138484,0
2015-06-10,13.448,13.539,13.341,13.356,127284,0
2015-06-11,13.332,13.395,13.264,13.326,171341,0
2015-06-12,13.289,13.289,13.136,13.165,146318,0
2015-06-15,13.136,13.294,13.119,13.289,148545,0
2015-06-16,13.31,13.494,13.294,13.448,154303,0
2015-06-17,13.448,13.525,13.264,13.372,129699,0
2015-06-18,13.395,13.395,13.212,13.272,204298,0
2015-06-19,13.203,13.272,13.081,13.081,181525,0
2015-06-22,13.126,13.15,12.922,12.927,210842,0
2015-06-23,12.974,13.264,12.943,13.175,191852,0
2015-06-24,13.233,13.256,13.058,13.072,199323,0
2015-06-25,13.156,13.203,12.889,12.996,188724,0
2015-06-26,12.922,12.922,12.753,12.761,273793,0
2015-06-29,12.685,12.73,12.599,12.599,201944,0
2015-06-30,12.637,12.654,12.478,12.585,176493,0
2015-07-01,12.667,12.667,12.455,12.524,221575,0
2015-07-02,12.461,12.607,12.379,12.555,324833,0
2015-07-06,12.455,12.537,12.409,12.517,102213,0
2015-07-07,12.508,12.705,12.231,12.667,264894,0
2015-07-08,12.547,12.624,12.355,12.44,136765,0
2015-07-09,12.646,12.692,12.409,12.517,156137,0
2015-07-10,12.576,12.898,12.478,12.859,173540,0
2015-07-13,12.904,13.06,12.896,13.036,157241,0
2015-07-14,12.974,13.216,12.943,13.178,262155,0
2015-07-15,13.075,13.115,12.686,12.748,251392,0
2015-07-16,12.803,12.803,12.529,12.629,338722,0
2015-07-17,12.625,12.625,12.232,12.405,228679,0
2015-07-20,12.396,12.405,11.929,11.929,316278,0
2015-07-21,11.945,12.054,11.727,11.781,273954,0
2015-07-22,11.704,11.735,11.352,11.391,331154,0
2015-07-23,11.415,11.616,11.407,11.5,333080,0
2015-07-24,11.376,11.64,11.345,11.586,414778,0
2015-07-27,11.469,11.688,11.361,11.679,195975,0
2015-07-28,11.688,12.038,11.5,11.983,295245,0
2015-07-29,11.968,12.396,11.891,12.335,288481,0
2015-07-30,12.218,12.319,12.014,12.038,394769,0
2015-07-31,12.038,12.083,11.898,11.993,254460,0
2015-08-03,11.913,11.929,11.486,11.711,263348,0
2015-08-04,11.616,11.781,11.507,11.635,269848,0
2015-08-05,11.695,11.936,11.087,11.164,303324,0
2015-08-06,10.979,11.048,10.65,10.822,452846,0
2015-08-07,10.87,11.12,10.838,11.033,402850,0
2015-08-10,11.023,11.446,11.017,11.352,358603,0
2015-08-11,11.267,11.415,11.173,11.391,491209,0
2015-08-12,11.273,11.767,11.221,11.767,353345,0
2015-08-13,11.773,11.773,11.507,11.603,157626,0
2015-08-14,11.564,11.962,11.546,11.929,272928,0
2015-08-17,11.906,12.123,11.821,12.078,274084,0
2015-08-18,11.983,12.154,11.983,12.116,189691,0
2015-08-19,12.038,12.123,11.812,11.929,272800,0
2015-08-20,11.788,12.006,11.399,11.399,268181,0
2015-08-21,11.252,11.476,10.909,11.072,207774,0
2015-08-24,10.526,11.181,10.386,10.76,418997,0
2015-08-25,10.971,11.33,10.72,10.776,254329,0
2015-08-26,10.885,11.26,10.776,11.26,280237,0
2015-08-27,11.322,11.913,11.322,11.704,447227,0
2015-08-28,11.507,12.038,11.507,11.821,268824,0
2015-08-31,11.711,11.866,11.446,11.5,260486,0
2015-09-01,11.111,11.391,11.111,11.291,238171,0
2015-09-02,11.454,11.626,11.151,11.361,234322,0
2015-09-03,11.345,11.647,11.337,11.603,213161,0
2015-09-04,11.462,11.812,11.462,11.603,141082,0
2015-09-08,11.635,11.711,11.437,11.666,175198,0
2015-09-09,11.718,11.718,11.431,11.516,105298,0
2015-09-10,11.5,11.516,11.252,11.26,205081,0
2015-09-11,11.191,11.195,10.915,10.94,301401,0
2015-09-14,10.852,10.985,10.681,10.706,199053,0
2015-09-15,10.643,11.033,10.643,10.993,183493,0
2015-09-16,11.064,11.26,11.033,11.212,192897,0
2015-09-17,11.191,11.469,11.094,11.415,159757,0
2015-09-18,11.181,11.423,11.094,11.33,140954,0
2015-09-21,11.361,11.361,11.221,11.227,125816,0
2015-09-22,11.087,11.203,11.054,11.087,168527,0
2015-09-23,11.087,11.181,10.689,10.729,288044,0
2015-09-24,10.635,10.713,10.269,10.612,301412,0
2015-09-25,10.713,10.852,10.541,10.643,300375,0
2015-09-28,10.541,10.548,10.12,10.183,388221,0
2015-09-29,10.105,10.199,9.543,9.567,535852,0
2015-09-30,9.685,10.214,9.577,9.8,503788,0
2015-10-01,9.932,10.409,9.932,10.3,499811,0
2015-10-02,9.996,10.65,9.972,10.635,386304,0
2015-10-05,10.681,10.923,10.681,10.799,249550,0
2015-10-06,10.877,11.476,10.799,11.367,371684,0
2015-10-07,11.476,11.695,11.252,11.695,436697,0
2015-10-08,11.64,11.798,11.5,11.781,297553,0
2015-10-09,11.812,12.045,11.727,12.033,247019,0
2015-10-12,12.054,12.054,11.407,11.586,233288,0
2015-10-13,11.449,11.607,11.232,11.552,329913,0
2015-10-14,11.449,11.52,11.106,11.377,201452,0
2015-10-15,11.305,11.624,11.146,11.368,255833,0
2015-10-16,11.449,11.592,11.361,11.503,171599,0
2015-10-19,11.377,11.489,11.082,11.265,112975,0
2015-10-20,11.217,11.416,11.186,11.311,169483,0
2015-10-21,11.297,11.512,11.186,11.345,260847,0
2015-10-22,11.305,11.48,11.049,11.089,281152,0
2015-10-23,11.122,11.227,10.778,10.882,165082,0
2015-10-26,10.827,10.866,10.531,10.539,229634,0
2015-10-27,10.451,10.524,10.133,10.211,221111,0
2015-10-28,10.354,10.778,10.315,10.778,208827,0
2015-10-29,10.722,11.128,10.722,10.993,108298,0
2015-10-30,10.945,11.2,10.698,11.176,171975,0
2015-11-02,11.082,11.449,11.049,11.208,434864,0
2015-11-03,11.217,11.537,11.128,11.377,204253,0
2015-11-04,11.408,11.52,10.97,11.056,254834,0
2015-11-05,10.945,11.042,10.571,10.65,249064,0
2015-11-06,10.539,10.707,10.42,10.435,168841,0
2015-11-09,10.354,10.5,10.203,10.349,268654,0
2015-11-10,10.196,10.426,10.139,10.283,217352,0
2015-11-11,10.275,10.38,10.004,10.06,148412,0
2015-11-12,9.917,10.004,9.654,9.66,565563,0
2015-11-13,9.575,10.004,9.4288,9.869,299452,0
2015-11-16,9.853,10.322,9.836,10.291,217477,0
2015-11-17,10.203,10.403,9.821,9.836,464284,0
2015-11-18,9.869,10.029,9.588,9.749,361124,0
2015-11-19,9.7,9.749,9.525,9.628,320637,0
2015-11-20,9.581,9.678,9.3112,9.3258,317002,0
2015-11-23,9.3744,9.581,9.1019,9.1019,497250,0
2015-11-24,9.2297,9.606,9.2137,9.4376,397475,0
2015-11-25,9.318,9.709,9.207,9.693,407000,0
2015-11-27,9.646,9.7,9.4541,9.615,153299,0
2015-11-30,9.669,9.709,9.4541,9.503,333673,0
2015-12-01,9.493,9.615,9.3501,9.51,395436,0
2015-12-02,9.4142,9.4142,9.046,9.1663,527283,0
2015-12-03,9.1748,9.2859,8.8791,9.0309,709411,0
2015-12-04,8.903,9.0148,8.4729,8.5204,705202,0
2015-12-07,8.3763,8.385,7.5949,7.8822,851856,0
2015-12-08,7.563,8.129,7.5232,7.8024,649071,0
2015-12-09,7.8343,8.3285,7.8343,8.1058,595397,0
2015-12-10,8.0736,8.4729,7.9775,8.2097,583113,0
2015-12-11,8.0256,8.0893,7.6429,7.6746,708585,0
2015-12-14,7.6348,7.6589,7.0524,7.1322,543656,0
2015-12-15,7.204,7.4276,7.204,7.3634,753083,0
2015-12-16,7.3158,7.7704,7.2917,7.6269,570454,0
2015-12-17,7.6986,7.6986,7.2998,7.4592,671232,0
2015-12-18,7.3634,7.571,7.228,7.2998,798708,0
2015-12-21,7.2838,7.4672,7.18,7.4514,579728,0
2015-12-22,7.4832,8.0976,7.4672,7.8024,632547,0
2015-12-23,8.0819,8.8152,8.0819,8.7759,1302353,0
2015-12-24,8.8708,9.1663,8.856,8.9986,435368,0
2015-12-28,8.8875,8.8875,8.2968,8.4493,719718,0
2015-12-29,8.5838,8.7036,8.1856,8.2652,918677,0
2015-12-30,8.1771,8.465,8.0819,8.2806,931762,0
2015-12-31,8.1771,9.0555,8.1771,8.856,630957,0
2016-01-04,8.6884,8.9512,8.6315,8.9512,532217,0
2016-01-05,8.9429,8.9918,8.7036,8.9281,274614,0
2016-01-06,8.7605,8.7605,8.3046,8.4088,367821,0
2016-01-07,8.2165,8.3371,7.9542,8.0495,633352,0
2016-01-08,8.0976,8.1856,7.9303,8.0256,407336,0
2016-01-11,8.0256,8.0279,7.3634,7.4592,347126,0
2016-01-12,7.6189,7.7147,6.8689,7.2758,531369,0
2016-01-13,7.3645,7.5633,6.6438,6.7432,448743,0
2016-01-14,6.7928,7.149,6.4864,7.1077,629777,0
2016-01-15,6.7266,6.8178,6.3787,6.6106,528316,0
2016-01-19,6.6933,6.6933,5.9066,5.9396,498432,0
2016-01-20,5.658,5.7573,4.8709,5.3763,754287,0
2016-01-21,5.4425,5.6828,5.31,5.5254,775609,0
2016-01-22,5.7988,6.2378,5.7905,6.2378,565170,0
2016-01-25,6.1301,6.6438,6.0059,6.0969,403219,0
2016-01-26,6.2296,6.7017,6.0722,6.6521,505077,0
2016-01-27,6.6106,6.8675,6.3952,6.4284,420425,0
2016-01-28,6.7764,7.1407,6.7764,7.0746,384797,0
2016-01-29,7.1325,7.5765,7.1325,7.4474,336040,0
2016-02-01,7.2981,7.3478,7.1325,7.3314,239862,0
2016-02-02,7.1407,7.149,6.8178,7.0414,377986,0
2016-02-03,7.2485,7.2485,6.8343,7.0249,436196,0
2016-02-04,7.116,7.3064,6.8756,7.1575,311673,0
2016-02-05,7.1242,7.3396,6.6188,6.8259,261474,0
2016-02-08,6.5444,6.6355,5.7573,5.9231,542390,0
2016-02-09,5.5585,5.6745,5.2686,5.5007,566095,0
2016-02-10,5.4757,5.7077,5.31,5.4592,301549,0
2016-02-11,5.2438,5.4839,5.0284,5.136,679643,0
2016-02-12,5.277,5.6166,5.2024,5.6166,388344,0
2016-02-16,5.8154,6.0141,5.7534,5.9066,397130,0
2016-02-17,6.2213,6.536,6.0472,6.4781,355857,0
2016-02-18,6.6933,6.6933,6.3703,6.6024,302243,0
2016-02-19,6.5195,6.5774,6.3952,6.4533,155386,0
2016-02-22,6.6024,6.9502,6.6024,6.8922,296846,0
2016-02-23,6.9007,6.9502,6.7101,6.7101,388294,0
2016-02-24,6.5608,6.9668,6.3621,6.9007,244924,0
2016-02-25,6.8259,6.8922,6.7182,6.8508,152987,0
2016-02-26,7.0165,7.2237,6.9337,7.0746,234778,0
2016-02-29,7.1656,7.4639,7.1521,7.4308,228899,0
2016-03-01,7.5715,7.5798,7.3727,7.5798,183060,0
2016-03-02,7.5302,7.878,7.4058,7.8366,190197,0
2016-03-03,7.9112,8.4413,7.8864,8.1847,332145,0
2016-03-04,8.4667,8.5573,7.9775,8.0852,332423,0
2016-03-07,7.9692,8.3965,7.9527,8.2841,367080,0
2016-03-08,8.1925,8.2507,7.9443,8.1265,340557,0
2016-03-09,8.2011,8.3499,7.9276,8.0106,369095,0
2016-03-10,8.1017,8.1017,7.8283,7.9112,212510,0
2016-03-11,8.0354,8.2756,7.9692,8.0271,240203,0
2016-03-14,7.936,8.1183,7.8118,7.9276,262520,0
2016-03-15,7.7953,7.8448,7.6461,7.7538,120465,0
2016-03-16,7.7703,8.3587,7.7703,8.3423,192633,0
2016-03-17,8.4826,8.6974,8.3675,8.5493,167340,0
2016-03-18,8.682,8.7641,8.4413,8.4667,113553,0
2016-03-21,8.4413,8.5573,8.2344,8.3675,181812,0
2016-03-22,8.2841,8.5573,8.2636,8.5159,160428,0
2016-03-23,8.673,8.673,8.1515,8.1677,218852,0
2016-03-24,8.0521,8.085,7.8448,7.9939,255297,0
2016-03-28,8.0687,8.0687,7.7623,7.9775,207120,0
2016-03-29,7.8946,8.0194,7.7208,7.9775,246950,0
2016-03-30,8.1352,8.3499,8.0687,8.1352,116360,0
2016-03-31,8.0687,8.4334,8.0687,8.4079,122874,0
2016-04-01,8.3251,8.3251,8.0354,8.1677,104755,0
2016-04-04,8.0852,8.1677,7.9527,8.0023,164327,0
2016-04-05,7.8864,7.9608,7.7953,7.7953,125166,0
2016-04-06,7.9112,8.0687,7.878,7.9692,128236,0
2016-04-07,7.9608,8.0354,7.8697,7.936,158010,0
2016-04-08,8.2173,8.3675,8.0687,8.2592,207876,0
2016-04-11,8.4,8.5326,8.2841,8.3089,208971,0
2016-04-12,8.3675,8.7894,8.3517,8.7479,160122,0
2016-04-13,8.8394,8.9938,8.6947,8.9595,181626,0
2016-04-14,9.0535,9.0535,8.7019,8.729,142361,0
2016-04-15,8.6081,8.729,8.48,8.5657,149537,0
2016-04-18,8.4291,8.8569,8.2548,8.7632,319529,0
2016-04-19,8.8652,9.3015,8.8652,9.2587,246296,0
2016-04-20,9.1909,9.603,9.134,9.523,417050,0
2016-04-21,9.567,9.875,9.567,9.824,302904,0
2016-04-22,9.858,10.002,9.79,9.797,177266,0
2016-04-25,9.866,9.866,9.515,9.577,281686,0
2016-04-26,9.567,9.797,9.533,9.747,247147,0
2016-04-27,9.978,10.226,9.815,10.157,452349,0
2016-04-28,10.166,10.26,9.953,10.14,239740,0
2016-04-29,10.132,10.226,9.867,10.055,230810,0
2016-05-02,10.123,10.14,9.703,9.797,276157,0
2016-05-03,9.619,9.619,9.3015,9.3608,367929,0
2016-05-04,9.4988,9.611,9.2927,9.4813,188849,0
2016-05-05,9.722,9.978,9.688,9.884,289419,0
2016-05-06,9.763,10.012,9.669,9.909,173764,0
2016-05-09,9.797,9.875,9.3501,9.619,330666,0
2016-05-10,9.601,9.79,9.549,9.669,320988,0
2016-05-11,9.695,9.995,9.4901,9.918,191595,0
2016-05-12,9.978,10.08,9.918,9.968,236152,0
2016-05-13,9.995,10.098,9.875,9.986,331301,0
2016-05-16,10.226,10.319,10.14,10.27,279184,0
2016-05-17,10.312,10.671,10.157,10.577,309749,0
2016-05-18,10.526,10.55,10.166,10.192,196046,0
2016-05-19,10.08,10.226,9.884,10.055,242304,0
2016-05-20,10.226,10.584,10.201,10.516,169624,0
2016-05-23,10.474,10.628,10.406,10.474,139762,0
2016-05-24,10.542,10.542,10.284,10.328,222811,0
2016-05-25,10.482,10.534,10.396,10.5,245642,0
2016-05-26,10.577,10.614,10.387,10.448,173114,0
2016-05-27,10.372,10.372,10.089,10.174,174381,0
2016-05-31,10.235,10.396,10.183,10.243,258627,0
2016-06-01,10.166,10.482,10.08,10.457,254161,0
2016-06-02,10.312,10.645,10.312,10.569,156430,0
2016-06-03,10.56,10.603,10.43,10.448,253771,0
2016-06-06,10.534,10.756,10.491,10.714,272385,0
2016-06-07,10.816,11.185,10.816,11.151,305482,0
2016-06-08,11.27,11.27,11.098,11.2,332889,0
2016-06-09,11.04,11.277,10.782,11.151,253994,0
2016-06-10,10.962,11.013,10.448,10.516,330778,0
2016-06-13,10.406,10.482,10.201,10.226,148006,0
2016-06-14,10.183,10.235,9.99,10.115,219089,0
2016-06-15,10.002,10.338,9.961,10.27,204584,0
2016-06-16,10.089,10.44,10.071,10.338,208751,0
2016-06-17,10.448,10.603,10.353,10.415,119714,0
2016-06-20,10.68,10.693,10.491,10.491,155072,0
2016-06-21,10.491,10.82,10.415,10.773,123543,0
2016-06-22,10.799,10.91,10.696,10.782,117417,0
2016-06-23,10.987,11.054,10.838,11.03,170212,0
2016-06-24,10.696,10.885,10.425,10.618,207533,0
2016-06-27,10.387,10.406,9.849,9.944,197512,0
2016-06-28,10.27,10.696,10.174,10.645,217017,0
2016-06-29,10.885,11.287,10.885,11.243,220076,0
2016-06-30,11.175,11.262,11.074,11.209,144192,0
2016-07-01,11.243,11.262,11.074,11.123,218370,0
2016-07-05,10.979,10.979,10.415,10.618,299975,0
2016-07-06,10.474,10.618,10.387,10.603,127849,0
2016-07-07,10.756,10.971,10.628,10.799,232539,0
2016-07-08,10.833,11.005,10.705,10.971,94298,0
2016-07-11,11.074,11.2,10.919,10.962,157592,0
2016-07-12,11.209,11.286,11.064,11.123,179596,0
2016-07-13,11.262,11.262,10.885,10.911,322599,0
2016-07-14,10.989,11.059,10.639,10.761,276162,0
2016-07-15,10.779,10.822,10.639,10.7,257603,0
2016-07-18,10.647,10.796,10.604,10.744,264929,0
2016-07-19,10.823,10.841,10.647,10.788,201396,0
2016-07-20,10.744,10.981,10.665,10.919,134399,0
2016-07-21,10.981,11.254,10.937,10.963,224691,0
2016-07-22,10.999,11.059,10.947,10.989,142544,0
2016-07-25,10.989,10.989,10.761,10.823,236157,0
2016-07-26,10.761,10.893,10.718,10.823,198534,0
2016-07-27,10.788,10.989,10.761,10.779,145544,0
2016-07-28,10.761,10.823,10.585,10.604,137468,0
2016-07-29,10.595,10.709,10.577,10.674,158984,0
2016-08-01,10.63,10.746,10.261,10.286,329078,0
2016-08-02,10.356,10.427,10.033,10.146,192485,0
2016-08-03,10.251,10.569,10.231,10.506,268377,0
2016-08-04,10.506,10.7,10.463,10.647,224097,0
2016-08-05,10.604,10.682,10.427,10.604,174907,0
2016-08-08,10.796,10.928,10.63,10.814,211988,0
2016-08-09,10.902,10.928,10.674,10.876,152659,0
2016-08-10,10.893,10.893,10.541,10.56,257426,0
2016-08-11,10.709,10.753,10.612,10.709,156686,0
2016-08-12,10.867,10.963,10.779,10.963,250672,0
2016-08-15,10.981,11.087,10.963,11.008,206886,0
2016-08-16,11.008,11.087,10.963,11.079,127962,0
2016-08-17,11.094,11.139,10.963,11.043,201492,0
2016-08-18,11.104,11.262,11.043,11.227,112765,0
2016-08-19,11.324,11.324,11.087,11.129,127394,0
2016-08-22,10.999,11.087,10.959,11.017,135374,0
2016-08-23,11.087,11.235,10.981,11.149,146632,0
2016-08-24,11.129,11.235,10.981,11.114,189824,0
2016-08-25,11.087,11.173,11.034,11.069,135816,0
2016-08-26,11.157,11.266,10.946,11.052,273483,0
2016-08-29,11.052,11.069,10.963,10.989,149092,0
2016-08-30,11.087,11.089,10.885,10.973,141919,0
2016-08-31,10.954,10.954,10.665,10.726,204848,0
2016-09-01,10.7,10.753,10.577,10.744,166576,0
2016-09-02,10.902,10.973,10.841,10.973,153242,0
2016-09-06,11.034,11.199,11.034,11.184,169742,0
2016-09-07,11.279,11.359,11.227,11.324,126561,0
2016-09-08,11.42,11.657,11.383,11.64,252303,0
2016-09-09,11.482,11.482,11.129,11.199,196133,0
2016-09-12,11.043,11.235,11.043,11.199,340744,0
2016-09-13,11.122,11.122,10.751,10.814,150667,0
2016-09-14,10.761,11.008,10.63,10.796,173991,0
2016-09-15,10.885,10.885,10.691,10.691,176244,0
2016-09-16,10.647,10.911,10.647,10.876,85890,0
2016-09-19,10.989,11.13,10.963,11.024,148184,0
2016-09-20,10.973,11.089,10.952,10.963,135126,0
2016-09-21,11.139,11.236,10.999,11.219,150434,0
2016-09-22,11.412,11.552,11.349,11.517,302370,0
2016-09-23,11.447,11.507,11.342,11.385,159325,0
2016-09-26,11.456,11.5,11.279,11.324,94272,0
2016-09-27,11.235,11.27,11.129,11.244,148863,0
2016-09-28,11.332,11.5,11.122,11.5,314273,0
2016-09-29,11.552,11.683,11.314,11.394,202049,0
2016-09-30,11.552,11.622,11.254,11.526,187394,0
2016-10-03,11.562,11.585,11.342,11.394,136193,0
2016-10-04,11.359,11.559,11.104,11.349,203430,0
2016-10-05,11.482,11.788,11.385,11.552,245253,0
2016-10-06,11.657,11.702,11.42,11.569,129705,0
2016-10-07,11.517,11.903,11.456,11.692,167982,0
2016-10-10,11.781,11.982,11.737,11.877,138287,0
2016-10-11,11.912,11.929,11.42,11.517,222516,0
2016-10-12,11.415,11.415,11.207,11.387,156628,0
2016-10-13,11.243,11.37,11.191,11.351,117952,0
2016-10-14,11.343,11.401,11.145,11.171,96939,0
2016-10-17,11.171,11.192,10.991,11.053,165090,0
2016-10-18,11.262,11.315,11.053,11.307,148445,0
2016-10-19,11.343,11.514,11.343,11.442,138735,0
2016-10-20,11.361,11.415,11.262,11.37,166178,0
2016-10-21,11.442,11.452,11.307,11.361,115299,0
2016-10-24,11.478,11.731,11.433,11.683,493327,0
2016-10-25,11.721,11.777,11.56,11.676,231711,0
2016-10-26,11.541,11.803,11.524,11.704,333140,0
2016-10-27,11.757,11.947,11.55,11.622,178424,0
2016-10-28,11.55,11.848,11.524,11.803,352442,0
2016-10-31,11.757,11.785,11.505,11.524,249873,0
2016-11-01,11.56,11.713,11.415,11.469,229734,0
2016-11-02,11.334,11.37,11.056,11.241,203716,0
2016-11-03,11.227,11.227,11.053,11.089,111661,0
2016-11-04,11.046,11.046,10.82,10.865,157078,0
2016-11-07,11.073,11.135,10.964,11.027,167227,0
2016-11-08,11.001,11.126,10.937,10.964,164502,0
2016-11-09,10.774,11.622,10.774,11.46,391995,0
2016-11-10,11.532,12.362,11.496,11.839,360279,0
2016-11-11,11.749,11.793,11.419,11.704,243269,0
2016-11-14,11.676,11.957,11.668,11.957,292389,0
2016-11-15,12.019,12.46,12.019,12.29,305086,0
2016-11-16,12.173,12.452,12.15,12.199,232631,0
2016-11-17,12.173,12.313,11.993,12.029,147226,0
2016-11-18,12.146,12.199,11.993,12.146,88755,0
2016-11-21,12.398,12.536,12.205,12.408,239284,0
2016-11-22,12.452,12.651,12.307,12.506,278646,0
2016-11-23,12.388,12.46,12.218,12.271,213489,0
2016-11-25,12.29,12.398,12.163,12.208,104308,0
2016-11-28,12.235,12.299,11.704,11.74,254902,0
2016-11-29,11.496,11.596,11.4,11.568,184843,0
2016-11-30,12.029,12.307,11.911,12.009,459369,0
2016-12-01,12.316,12.398,12.045,12.153,196109,0
2016-12-02,12.153,12.193,11.885,11.993,285216,0
2016-12-05,12.146,12.146,11.829,12.074,184568,0
2016-12-06,11.973,12.102,11.885,11.993,122112,0
2016-12-07,11.957,12.065,11.911,11.993,102871,0
2016-12-08,11.947,11.993,11.892,11.911,192344,0
2016-12-09,11.947,12.081,11.901,12.055,156693,0
2016-12-12,12.316,12.388,12.11,12.11,294713,0
2016-12-13,12.244,12.307,12.101,12.137,198973,0
2016-12-14,12.065,12.091,11.821,11.848,278947,0
2016-12-15,11.776,11.892,11.676,11.757,267209,0
2016-12-16,11.812,12.019,11.767,12.019,133392,0
2016-12-19,12.009,12.038,11.812,11.929,181914,0
2016-12-20,11.937,11.957,11.803,11.821,199202,0
2016-12-21,11.839,12.065,11.803,11.957,165744,0
2016-12-22,11.957,12.351,11.957,12.344,203579,0
2016-12-23,12.263,12.444,12.263,12.38,128206,0
2016-12-27,12.371,12.578,12.344,12.48,223249,0
2016-12-28,12.506,12.578,12.296,12.307,172249,0
2016-12-29,12.335,12.355,12.189,12.208,154889,0
2016-12-30,12.29,12.29,12.173,12.208,177779,0
2017-01-03,12.388,12.516,12.307,12.516,105371,0
2017-01-04,12.552,12.958,12.48,12.922,222371,0
2017-01-05,12.739,12.893,12.569,12.84,273507,0
2017-01-06,12.885,13.02,12.776,12.984,205490,0
2017-01-09,12.965,12.965,12.488,12.631,334985,0
2017-01-10,12.578,12.605,12.335,12.388,188253,0
2017-01-11,12.414,12.663,12.321,12.627,225069,0
2017-01-12,12.709,12.709,12.432,12.488,235806,0
2017-01-13,12.414,12.553,12.385,12.46,309044,0
2017-01-17,12.608,12.65,12.442,12.506,242777,0
2017-01-18,12.432,12.58,12.405,12.553,158350,0
2017-01-19,12.506,12.59,12.303,12.405,128844,0
2017-01-20,12.479,12.534,12.34,12.497,95908,0
2017-01-23,12.543,12.58,12.414,12.46,108001,0
2017-01-24,12.516,12.7,12.506,12.663,269285,0
2017-01-25,12.729,13.125,12.719,13.051,247881,0
2017-01-26,13.144,13.218,12.996,13.088,230040,0
2017-01-27,13.079,13.088,12.857,12.978,384530,0
2017-01-30,12.876,12.876,12.479,12.488,201834,0
2017-01-31,12.58,12.58,12.348,12.543,215215,0
2017-02-01,12.793,12.987,12.737,12.922,349438,0
2017-02-02,13.024,13.07,12.82,13.042,218896,0
2017-02-03,13.07,13.209,13.014,13.181,161996,0
2017-02-06,13.144,13.209,13.07,13.088,110734,0
2017-02-07,13.079,13.181,12.848,12.894,213470,0
2017-02-08,12.737,12.83,12.543,12.766,214336,0
2017-02-09,12.857,13.107,12.82,13.098,143928,0
2017-02-10,13.292,13.292,13.051,13.088,160478,0
2017-02-13,13.042,13.181,12.876,13.172,186481,0
2017-02-14,13.144,13.273,13.033,13.273,154295,0
2017-02-15,13.329,13.335,13.172,13.283,165492,0
2017-02-16,13.449,13.449,13.042,13.051,129518,0
2017-02-17,13.033,13.042,12.876,12.894,101271,0
2017-02-21,13.125,13.19,12.959,13.098,192192,0
2017-02-22,12.941,13.014,12.899,12.95,158361,0
2017-02-23,13.107,13.162,12.766,12.774,217775,0
2017-02-24,12.793,12.885,12.571,12.59,267155,0
2017-02-27,12.672,12.691,12.627,12.627,168889,0
2017-02-28,12.598,12.811,12.598,12.756,166595,0
2017-03-01,12.996,13.005,12.811,12.904,174931,0
2017-03-02,12.82,12.95,12.811,12.885,124109,0
2017-03-03,12.978,12.978,12.719,12.904,144599,0
2017-03-06,12.885,12.885,12.663,12.83,98517,0
2017-03-07,12.793,12.793,12.672,12.709,86346,0
2017-03-08,12.682,12.756,12.358,12.358,191926,0
2017-03-09,12.312,12.404,11.942,12.137,312630,0
2017-03-10,12.137,12.368,12.09,12.284,156957,0
2017-03-13,12.331,12.405,12.229,12.321,118885,0
2017-03-14,12.127,12.203,11.969,12.109,134296,0
2017-03-15,12.247,12.395,12.09,12.348,129324,0
2017-03-16,12.321,12.432,12.294,12.385,93438,0
2017-03-17,12.331,12.358,12.183,12.183,150971,0
2017-03-20,12.109,12.238,12.109,12.164,204747,0
2017-03-21,12.22,12.257,11.932,11.979,178107,0
2017-03-22,11.878,11.942,11.794,11.859,179772,0
2017-03-23,11.915,12.21,11.887,12.09,176300,0
2017-03-24,12.229,12.331,12.191,12.275,117190,0
2017-03-27,12.109,12.154,12.016,12.08,136192,0
2017-03-28,12.173,12.21,12.117,12.201,120963,0
2017-03-29,12.201,12.469,12.201,12.451,156117,0
2017-03-30,12.571,12.571,12.395,12.488,150713,0
2017-03-31,12.442,12.635,12.385,12.613,117677,0
2017-04-03,12.691,12.876,12.534,12.793,142958,0
2017-04-04,12.59,12.894,12.553,12.811,192385,0
2017-04-05,12.913,13.033,12.737,12.783,143128,0
2017-04-06,12.82,12.968,12.803,12.922,88222,0
2017-04-07,13.042,13.107,12.899,12.987,142085,0
2017-04-10,13.033,13.07,12.941,12.941,171349,0
2017-04-11,12.985,13.075,12.919,13.023,147908,0
2017-04-12,13.042,13.042,12.881,13.004,132496,0
2017-04-13,13.07,13.099,12.748,12.872,207260,0
2017-04-17,12.834,12.834,12.692,12.763,142522,0
2017-04-18,12.73,12.9,12.73,12.872,83685,0
2017-04-19,12.89,12.928,12.71,12.73,121889,0
2017-04-20,12.739,12.796,12.578,12.692,143381,0
2017-04-21,12.692,12.786,12.616,12.663,96592,0
2017-04-24,12.814,12.862,12.71,12.772,152056,0
2017-04-25,12.852,12.966,12.796,12.957,82773,0
2017-04-26,12.928,13.118,12.872,12.89,104297,0
2017-04-27,12.834,12.881,12.672,12.672,96446,0
2017-04-28,12.776,12.843,12.716,12.73,108969,0
2017-05-01,12.834,12.872,12.739,12.786,98487,0
2017-05-02,12.805,12.88,12.672,12.682,127522,0
2017-05-03,12.634,12.66,12.483,12.483,152801,0
2017-05-04,12.398,12.474,12,12.085,305443,0
2017-05-05,12.076,12.446,11.991,12.426,260137,0
2017-05-08,12.417,12.786,12.417,12.701,240795,0
2017-05-09,12.626,12.644,12.341,12.502,190713,0
2017-05-10,12.568,12.682,12.464,12.654,209018,0
2017-05-11,12.739,12.739,12.512,12.53,131530,0
2017-05-12,12.54,12.682,12.474,12.634,157401,0
2017-05-15,12.843,13.07,12.692,12.776,190452,0
2017-05-16,12.776,12.814,12.672,12.701,122821,0
2017-05-17,12.701,12.701,12.388,12.398,108059,0
2017-05-18,12.37,12.408,12.199,12.388,131418,0
2017-05-19,12.512,12.73,12.512,12.654,115616,0
2017-05-22,12.786,12.928,12.634,12.71,129006,0
2017-05-23,12.786,12.852,12.71,12.824,107537,0
2017-05-24,12.843,12.857,12.634,12.663,118747,0
2017-05-25,12.634,12.725,12.388,12.398,133033,0
2017-05-26,12.388,12.44,12.313,12.37,99868,0
2017-05-30,12.37,12.37,12.152,12.171,181504,0
2017-05-31,12.076,12.161,11.963,12.142,207294,0
2017-06-01,12.18,12.37,12.18,12.37,89534,0
2017-06-02,12.341,12.388,12.18,12.265,136763,0
2017-06-05,12.123,12.237,12.067,12.189,203993,0
2017-06-06,12.161,12.354,12.123,12.284,136229,0
2017-06-07,12.218,12.351,12.009,12.038,270118,0
2017-06-08,11.963,12.067,11.867,11.877,216892,0
2017-06-09,11.915,12.227,11.896,12.038,125534,0
2017-06-12,12.133,12.227,12,12.076,67901,0
2017-06-13,12.123,12.237,12.076,12.227,114126,0
2017-06-14,12.104,12.164,11.829,11.829,177825,0
2017-06-15,11.753,11.753,11.394,11.441,303049,0
2017-06-16,11.536,11.783,11.375,11.773,167850,0
2017-06-19,11.839,11.915,11.629,11.659,148668,0
2017-06-20,11.527,11.565,11.245,11.451,254586,0
2017-06-21,11.413,11.554,11.082,11.148,289907,0
2017-06-22,11.224,11.612,11.224,11.46,180010,0
2017-06-23,11.489,12.038,11.47,11.915,171033,0
2017-06-26,11.933,12.199,11.887,12.114,142450,0
2017-06-27,12.085,12.446,12.067,12.067,239256,0
2017-06-28,12.104,12.36,12.104,12.218,175241,0
2017-06-29,12.199,12.454,12.199,12.294,213003,0
2017-06-30,12.388,12.636,12.37,12.512,213353,0
2017-07-03,12.53,12.883,12.53,12.852,60988,0
2017-07-05,12.776,12.783,12.54,12.739,137261,0
2017-07-06,12.73,12.796,12.408,12.54,150083,0
2017-07-07,12.502,12.502,12.284,12.502,96983,0
2017-07-10,12.454,12.634,12.398,12.483,99194,0
2017-07-11,12.426,12.521,12.379,12.464,231394,0
2017-07-12,12.639,12.736,12.523,12.678,207912,0
2017-07-13,12.6,12.688,12.532,12.591,136865,0
2017-07-14,12.6,12.863,12.6,12.863,136851,0
2017-07-17,12.863,12.941,12.804,12.863,187078,0
2017-07-18,12.882,12.911,12.736,12.795,130489,0
2017-07-19,12.843,12.882,12.659,12.668,170261,0
2017-07-20,12.668,12.707,12.464,12.464,177286,0
2017-07-21,12.523,12.561,12.357,12.474,117208,0
2017-07-24,12.416,12.508,12.367,12.493,108839,0
2017-07-25,12.639,12.649,12.581,12.629,113720,0
2017-07-26,12.668,12.688,12.591,12.61,108374,0
2017-07-27,12.581,12.639,12.508,12.513,94228,0
2017-07-28,12.591,12.591,12.474,12.513,77991,0
2017-07-31,12.464,12.532,12.416,12.503,88757,0
2017-08-01,12.503,12.571,12.416,12.416,88265,0
2017-08-02,12.425,12.561,12.416,12.561,102287,0
2017-08-03,12.542,12.542,12.25,12.279,71602,0
2017-08-04,12.241,12.406,12.153,12.153,110287,0
2017-08-07,12.173,12.192,11.998,12.046,142350,0
2017-08-08,11.881,11.881,11.628,11.725,271282,0
2017-08-09,11.735,11.871,11.628,11.793,218880,0
2017-08-10,11.881,11.91,11.609,11.706,145604,0
2017-08-11,11.511,11.754,11.395,11.57,230009,0
2017-08-14,11.55,11.716,11.511,11.56,119212,0
2017-08-15,11.531,11.56,11.241,11.366,295396,0
2017-08-16,11.375,11.443,11.278,11.278,245186,0
2017-08-17,11.356,11.356,11.229,11.268,145273,0
2017-08-18,11.288,11.366,11.161,11.336,249004,0
2017-08-21,11.336,11.434,11.093,11.093,209286,0
2017-08-22,11.132,11.404,11.132,11.404,128440,0
2017-08-23,11.375,11.793,11.356,11.716,162648,0
2017-08-24,11.667,11.725,11.599,11.638,122848,0
2017-08-25,11.647,11.706,11.628,11.638,133181,0
2017-08-28,11.638,11.696,11.482,11.521,131971,0
2017-08-29,11.443,11.599,11.297,11.599,112275,0
2017-08-30,11.502,11.667,11.502,11.628,98916,0
2017-08-31,11.677,11.977,11.667,11.929,93892,0
2017-09-01,11.891,12.406,11.891,12.017,297956,0
2017-09-05,12.017,12.085,11.861,11.861,116077,0
2017-09-06,11.881,11.92,11.813,11.852,89929,0
2017-09-07,11.852,11.91,11.764,11.764,207241,0
2017-09-08,11.735,11.803,11.472,11.511,335693,0
2017-09-11,11.521,11.609,11.502,11.531,162123,0
2017-09-12,11.599,11.638,11.55,11.56,153895,0
2017-09-13,11.579,11.745,11.579,11.725,128390,0
2017-09-14,11.735,11.852,11.696,11.745,120246,0
2017-09-15,11.706,11.706,11.579,11.589,131817,0
2017-09-18,11.57,11.619,11.482,11.531,153297,0
2017-09-19,11.638,11.696,11.56,11.599,154594,0
2017-09-20,11.686,11.745,11.609,11.638,102976,0
2017-09-21,11.618,11.667,11.482,11.492,177442,0
2017-09-22,11.502,11.599,11.405,11.531,123496,0
2017-09-25,11.57,11.842,11.541,11.842,122021,0
2017-09-26,11.842,11.92,11.758,11.881,142033,0
2017-09-27,11.861,11.895,11.638,11.686,170889,0
2017-09-28,11.803,11.803,11.696,11.735,140463,0
2017-09-29,11.677,11.912,11.677,11.725,160902,0
2017-10-02,11.716,11.881,11.677,11.871,131029,0
2017-10-03,11.881,11.988,11.793,11.939,192306,0
2017-10-04,11.998,11.998,11.852,11.891,86075,0
2017-10-05,11.891,12.017,11.876,12.007,74047,0
2017-10-06,11.91,11.993,11.871,11.949,134701,0
2017-10-09,11.929,11.959,11.861,11.918,122439,0
2017-10-10,11.968,12.095,11.9,11.939,146391,0
2017-10-11,11.92,11.993,11.9,11.91,162416,0
2017-10-12,12.02,12.02,11.79,11.88,135114,0
2017-10-13,11.96,12,11.5794,11.61,287974,0
2017-10-16,11.69,11.73,11.58,11.59,231010,0
2017-10-17,11.54,11.64,11.46,11.49,209414,0
2017-10-18,11.49,11.5283,11.21,11.22,308860,0
2017-10-19,11.16,11.25,11.1,11.15,257640,0
2017-10-20,11.22,11.28,11.09,11.12,149324,0
2017-10-23,11.15,11.21,11.07,11.07,214876,0
2017-10-24,11.11,11.18,10.8837,10.93,255372,0
2017-10-25,10.9,10.95,10.45,10.53,343589,0
2017-10-26,10.53,10.73,10.37,10.56,621599,0
2017-10-27,10.68,10.96,10.65,10.82,295440,0
2017-10-30,10.9,11.08,10.86,10.93,289361,0
2017-10-31,10.89,10.96,10.81,10.86,154041,0
2017-11-01,10.97,11.14,10.97,11.06,226217,0
2017-11-02,11.02,11.12,10.67,10.75,228894,0
2017-11-03,10.74,10.83,10.69,10.76,281832,0
2017-11-06,10.88,10.9,10.78,10.85,408423,0
2017-11-07,10.88,10.95,10.81,10.93,213558,0
2017-11-08,10.91,10.9327,10.69,10.8,270858,0
2017-11-09,10.69,10.84,10.66,10.73,218893,0
2017-11-10,10.76,10.85,10.68,10.73,156282,0
