Date,Open,High,Low,Close,Volume,OpenInt
2011-07-05,11,11.052,10.896,10.924,201520,0
2011-07-06,10.896,10.973,10.896,10.907,88413,0
2011-07-07,10.907,11,10.884,10.928,77504,0
2011-07-08,10.924,11.023,10.88,11.008,200493,0
2011-07-11,10.978,11.034,10.968,11.034,91935,0
2011-07-12,10.978,11.034,10.963,10.963,79669,0
2011-07-13,11.028,11.028,10.951,11.008,91498,0
2011-07-14,11.008,11.019,10.94,11.019,117262,0
2011-07-15,11.028,11.028,10.985,11.008,207292,0
2011-07-18,11.008,11.008,10.896,11.008,44405,0
2011-07-19,10.978,11.008,10.924,10.985,46061,0
2011-07-20,11.034,11.034,10.928,10.985,104919,0
2011-07-21,10.985,10.985,10.901,10.951,71701,0
2011-07-22,10.978,10.978,10.907,10.946,46195,0
2011-07-25,10.946,10.985,10.79,10.796,77363,0
2011-07-26,10.841,11,10.841,10.924,65085,0
2011-07-27,10.912,10.912,10.814,10.823,43892,0
2011-07-28,10.823,10.868,10.814,10.823,27827,0
2011-07-29,10.785,10.785,9.933,10.669,131675,0
2011-08-01,10.663,10.663,10.453,10.618,83674,0
2011-08-02,10.658,10.674,10.546,10.633,49540,0
2011-08-03,10.658,10.697,10.243,10.646,207216,0
2011-08-04,10.618,10.674,10.399,10.425,101882,0
2011-08-05,10.514,10.571,9.679,10.266,114016,0
2011-08-08,10.037,10.314,9.956,10.177,146525,0
2011-08-09,10.232,10.633,9.867,10.565,213924,0
2011-08-10,10.507,10.613,10.232,10.453,193153,0
2011-08-11,10.453,10.597,10.372,10.519,84681,0
2011-08-12,10.604,10.626,10.437,10.613,42036,0
2011-08-15,10.592,10.729,10.565,10.674,65573,0
2011-08-16,10.685,10.702,10.613,10.64,51604,0
2011-08-17,10.708,10.781,10.702,10.742,54149,0
2011-08-18,10.713,10.713,10.507,10.552,57445,0
2011-08-19,10.431,10.559,10.425,10.514,24048,0
2011-08-22,10.669,10.669,10.093,10.283,47564,0
2011-08-23,10.283,10.381,10.21,10.335,75668,0
2011-08-24,10.441,10.654,10.012,10.425,132716,0
2011-08-25,10.408,10.408,10.132,10.266,137218,0
2011-08-26,10.16,10.408,10.059,10.356,41883,0
2011-08-29,10.425,10.453,10.343,10.343,22889,0
2011-08-30,10.305,10.453,10.275,10.422,22472,0
2011-08-31,10.571,10.571,10.153,10.194,55360,0
2011-09-01,10.194,10.194,9.79,9.895,96998,0
2011-09-02,9.762,9.933,9.695,9.906,126597,0
2011-09-06,9.708,9.796,9.63,9.796,37218,0
2011-09-07,9.917,10.503,9.917,10.1,83388,0
2011-09-08,9.994,10.059,9.917,9.966,27126,0
2011-09-09,9.956,9.99,9.895,9.895,25807,0
2011-09-12,9.828,10.065,9.818,9.872,94170,0
2011-09-13,9.922,10.356,9.906,10.087,64270,0
2011-09-14,10.093,10.093,9.899,9.912,16901,0
2011-09-15,10.012,10.082,9.912,10.044,21858,0
2011-09-16,10.093,10.503,10.093,10.485,25982,0
2011-09-19,10.481,10.481,9.961,10.343,54709,0
2011-09-20,10.393,10.485,10.243,10.481,29345,0
2011-09-21,10.372,10.372,10.205,10.205,49219,0
2011-09-22,9.983,10.691,9.951,10.335,23462,0
2011-09-23,10.275,10.46,10.239,10.268,57667,0
2011-09-26,10.343,10.343,10.093,10.232,30738,0
2011-09-27,10.469,10.469,9.878,10.227,28822,0
2011-09-28,10.037,10.059,9.783,9.851,54196,0
2011-09-29,10.012,10.287,9.855,10.205,35782,0
2011-09-30,10.122,10.425,9.961,10.343,951443,0
2011-10-03,10.221,10.507,9.824,9.956,80603,0
2011-10-04,9.956,10.381,9.824,10.343,132633,0
2011-10-05,10.364,10.364,9.812,10.126,33388,0
2011-10-06,10.115,10.177,10.012,10.153,38532,0
2011-10-07,10.173,10.173,9.74,9.966,134891,0
2011-10-10,10.037,10.216,9.845,10.15,82537,0
2011-10-11,10.078,10.332,9.928,10.016,65997,0
2011-10-12,10.016,10.065,9.912,10.044,64329,0
2011-10-13,9.977,10.016,9.922,10,48125,0
2011-10-14,10.087,10.343,9.956,10.093,20753,0
2011-10-17,9.961,10.16,9.79,10.005,40121,0
2011-10-18,10.078,10.221,9.944,10.065,77809,0
2011-10-19,9.983,10.012,9.899,9.961,25418,0
2011-10-20,9.966,10.037,9.713,9.983,75241,0
2011-10-21,10.132,10.15,9.796,10.132,47031,0
2011-10-24,10.132,10.328,10.132,10.275,35618,0
2011-10-25,10.182,10.298,9.922,9.922,17474,0
2011-10-26,10.065,10.138,9.807,10.115,28762,0
2011-10-27,10.387,10.633,10.078,10.372,64993,0
2011-10-28,10.343,10.422,9.689,10.115,40015,0
2011-10-31,10,10.126,9.895,10.035,63043,0
2011-11-01,9.956,10.087,9.845,9.884,47745,0
2011-11-02,10.035,10.132,9.906,10.1,19621,0
2011-11-03,10.188,10.188,9.944,10.035,58645,0
2011-11-04,10.037,10.109,9.889,9.889,15140,0
2011-11-07,9.872,10.035,9.818,9.828,28231,0
2011-11-08,9.884,10,9.801,9.851,33216,0
2011-11-09,9.79,9.818,9.541,9.546,63088,0
2011-11-10,9.684,9.944,9.569,9.689,29139,0
2011-11-11,9.773,9.828,9.1159,9.526,102113,0
2011-11-14,9.735,10.618,9.689,10.437,98384,0
2011-11-15,10.422,10.646,10.422,10.618,67109,0
2011-11-16,10.537,10.618,10.381,10.592,39299,0
2011-11-17,10.592,10.613,10.377,10.46,83571,0
2011-11-18,10.422,10.609,9.966,10.604,68619,0
2011-11-21,10.437,10.565,10.372,10.377,40223,0
2011-11-22,10.399,10.481,10.314,10.475,33942,0
2011-11-23,10.393,10.393,10.065,10.122,47762,0
2011-11-25,10.109,10.314,10.055,10.055,18290,0
2011-11-28,10.275,10.393,10.221,10.335,39010,0
2011-11-29,10.364,10.387,10.227,10.262,32257,0
2011-11-30,10.475,10.618,9.928,9.928,214995,0
2011-12-01,9.994,10.126,9.972,9.972,59439,0
2011-12-02,9.983,10.109,9.983,10.087,30428,0
2011-12-05,10.165,10.335,10.122,10.177,34252,0
2011-12-06,10.15,10.15,10.012,10.106,66934,0
2011-12-07,10.059,10.309,10.037,10.292,24041,0
2011-12-08,10.205,10.387,10.037,10.335,42954,0
2011-12-09,10.335,10.527,10.314,10.519,42657,0
2011-12-12,10.372,10.431,10.232,10.381,26743,0
2011-12-13,10.475,10.586,10.372,10.565,79383,0
2011-12-14,10.519,10.785,10.437,10.785,116037,0
2011-12-15,10.785,10.841,10.654,10.841,29461,0
2011-12-16,10.896,11.708,10.708,11.589,508107,0
2011-12-19,11.357,11.372,11.095,11.19,123059,0
2011-12-20,11.227,11.227,11.019,11.1,150870,0
2011-12-21,11.167,11.504,11.123,11.248,99600,0
2011-12-22,11.334,11.472,11.045,11.1,161266,0
2011-12-23,11.167,11.416,11.084,11.349,49971,0
2011-12-27,11.337,11.45,11.305,11.364,187586,0
2011-12-28,11.1,11.184,10.912,10.996,65693,0
2011-12-29,11,11.312,10.729,11.312,114447,0
2011-12-30,11.227,11.444,10.918,11.134,109819,0
2012-01-03,11.145,11.145,10.924,11.008,73729,0
2012-01-04,11.038,11.127,10.828,10.907,143619,0
2012-01-05,10.907,10.918,10.847,10.868,21851,0
2012-01-06,10.873,10.907,10.79,10.814,48405,0
2012-01-09,10.884,10.924,10.817,10.88,46841,0
2012-01-10,10.924,10.951,10.809,10.89,75031,0
2012-01-11,10.924,10.924,10.841,10.89,44506,0
2012-01-12,10.836,10.924,10.785,10.88,54898,0
2012-01-13,10.763,10.918,10.763,10.828,184023,0
2012-01-17,10.862,10.924,10.775,10.841,59366,0
2012-01-18,10.847,10.918,10.823,10.912,154757,0
2012-01-19,10.425,10.507,10.381,10.393,6613900,0
2012-01-20,10.393,10.448,10.364,10.431,852648,0
2012-01-23,10.425,10.507,10.425,10.498,545502,0
2012-01-24,10.485,10.514,10.46,10.514,504950,0
2012-01-25,10.507,10.514,10.46,10.503,519034,0
2012-01-26,10.514,10.552,10.493,10.552,517495,0
2012-01-27,10.552,10.565,10.493,10.546,400655,0
2012-01-30,10.514,10.565,10.498,10.498,204402,0
2012-01-31,10.571,10.571,10.46,10.537,699756,0
2012-02-01,10.559,10.565,10.503,10.546,367522,0
2012-02-02,10.546,10.581,10.527,10.581,270746,0
2012-02-03,10.559,10.586,10.503,10.581,907823,0
2012-02-06,10.537,10.592,10.514,10.537,197173,0
2012-02-07,10.507,10.586,10.503,10.565,280813,0
2012-02-08,10.565,10.586,10.527,10.581,173550,0
2012-02-09,10.581,10.635,10.565,10.609,453628,0
2012-02-10,10.597,10.633,10.527,10.633,227994,0
2012-02-13,10.646,10.663,10.609,10.663,500372,0
2012-02-14,10.658,10.775,10.64,10.708,573928,0
2012-02-15,10.691,10.868,10.685,10.868,672720,0
2012-02-16,10.856,10.978,10.803,10.896,491160,0
2012-02-17,10.985,11.057,10.956,11.028,394299,0
2012-02-21,11.028,11.065,10.956,11.065,317238,0
2012-02-22,11.06,11.06,10.963,11.008,226636,0
2012-02-23,11.013,11.145,11,11.06,228332,0
2012-02-24,11.065,11.065,10.951,10.956,136110,0
2012-02-27,10.912,10.951,10.796,10.918,144152,0
2012-02-28,10.918,10.951,10.847,10.88,382083,0
2012-02-29,10.918,11.023,10.896,11.019,568610,0
2012-03-01,11.151,11.167,11.088,11.127,448262,0
2012-03-02,11.106,11.127,10.968,10.968,261379,0
2012-03-05,10.978,11.008,10.873,10.896,276765,0
2012-03-06,10.896,10.996,10.896,10.951,237249,0
2012-03-07,11.019,11.06,10.978,11.06,160987,0
2012-03-08,11.084,11.145,11.034,11.095,331309,0
2012-03-09,11.095,11.201,11.038,11.08,179547,0
2012-03-12,11.11,11.156,11.065,11.11,212762,0
2012-03-13,11.151,11.171,11.088,11.171,254184,0
2012-03-14,11.171,11.201,10.951,10.991,334344,0
2012-03-15,11.038,11.06,10.956,11.034,377337,0
2012-03-16,11.1,11.1,10.951,10.951,385822,0
2012-03-19,10.94,11.057,10.928,11.034,215159,0
2012-03-20,11,11.073,10.978,11.038,149901,0
2012-03-21,11.163,11.184,11.038,11.1,353782,0
2012-03-22,11.06,11.119,11.008,11.084,251091,0
2012-03-23,11.095,11.145,11.057,11.127,180123,0
2012-03-26,11.127,11.248,11.127,11.211,419232,0
2012-03-27,11.254,11.254,11.08,11.084,565840,0
2012-03-28,10.613,10.763,10.613,10.646,318853,0
2012-03-29,10.618,10.713,10.618,10.691,156417,0
2012-03-30,10.702,10.946,10.68,10.918,305437,0
2012-04-02,10.896,10.951,10.796,10.884,329436,0
2012-04-03,10.934,10.934,10.847,10.851,88725,0
2012-04-04,10.847,10.847,10.702,10.785,173238,0
2012-04-05,10.768,10.868,10.757,10.781,60504,0
2012-04-09,10.823,10.851,10.713,10.781,141215,0
2012-04-10,10.809,10.809,10.597,10.626,227964,0
2012-04-11,10.719,10.803,10.64,10.796,173079,0
2012-04-12,10.817,10.956,10.781,10.918,119768,0
2012-04-13,10.912,10.918,10.814,10.912,109238,0
2012-04-16,10.912,11.008,10.88,10.924,205124,0
2012-04-17,10.94,10.951,10.785,10.809,171992,0
2012-04-18,10.814,10.814,10.713,10.713,144781,0
2012-04-19,10.736,10.785,10.559,10.633,132727,0
2012-04-20,10.674,10.751,10.654,10.691,116456,0
2012-04-23,10.658,10.775,10.592,10.708,153196,0
2012-04-24,10.725,10.868,10.691,10.828,128882,0
2012-04-25,10.934,11.013,10.851,10.94,118251,0
2012-04-26,10.94,11,10.796,10.963,79052,0
2012-04-27,11,11.019,10.924,11,57251,0
2012-04-30,10.978,11.023,10.901,10.951,146861,0
2012-05-01,10.973,11.023,10.928,10.946,125780,0
2012-05-02,10.896,10.996,10.896,10.94,109907,0
2012-05-03,10.928,11.1,10.901,10.94,162608,0
2012-05-04,10.963,10.963,10.785,10.88,124692,0
2012-05-07,10.851,10.956,10.79,10.873,170878,0
2012-05-08,10.862,10.946,10.823,10.907,325397,0
2012-05-09,10.884,11.167,10.873,11.106,256573,0
2012-05-10,11.217,11.344,11.1,11.261,301667,0
2012-05-11,11.244,11.271,11.119,11.167,178262,0
2012-05-14,11.073,11.254,10.978,11,193663,0
2012-05-15,10.973,11.11,10.973,11.045,151346,0
2012-05-16,11.073,11.171,11.038,11.123,178495,0
2012-05-17,11.1,11.134,10.745,10.768,299534,0
2012-05-18,10.751,10.918,10.654,10.809,392825,0
2012-05-21,10.814,11,10.768,10.973,117269,0
2012-05-22,11.019,11.06,10.907,10.991,191930,0
2012-05-23,10.912,10.924,10.751,10.884,256255,0
2012-05-24,10.89,11.057,10.836,11.028,180947,0
2012-05-25,11.038,11.134,10.968,11.034,150688,0
2012-05-29,11.088,11.167,11.057,11.134,199834,0
2012-05-30,11.134,11.134,11.008,11.038,186176,0
2012-05-31,11.057,11.145,10.996,11.065,377246,0
2012-06-01,10.963,11.038,10.862,10.94,357085,0
2012-06-04,10.924,10.973,10.814,10.896,143990,0
2012-06-05,10.88,11.178,10.88,11.171,169908,0
2012-06-06,11.244,11.327,11.123,11.277,261859,0
2012-06-07,11.327,11.472,11.29,11.383,248239,0
2012-06-08,11.404,11.472,11.271,11.437,329445,0
2012-06-11,11.5,11.804,11.444,11.526,532472,0
2012-06-12,11.566,11.72,11.481,11.57,368237,0
2012-06-13,11.554,11.699,11.493,11.598,261949,0
2012-06-14,11.665,11.836,11.613,11.792,392884,0
2012-06-15,11.829,11.836,11.619,11.748,320898,0
2012-06-18,11.737,11.804,11.67,11.675,196948,0
2012-06-19,11.726,11.759,11.67,11.73,361173,0
2012-06-20,11.73,11.765,11.64,11.737,205575,0
2012-06-21,11.703,11.748,11.619,11.692,407828,0
2012-06-22,11.692,11.808,11.487,11.647,1596948,0
2012-06-25,11.576,11.714,11.547,11.619,265301,0
2012-06-26,11.655,11.687,11.404,11.576,366275,0
2012-06-27,11.223,11.532,11.19,11.504,666170,0
2012-06-28,11.459,11.88,11.409,11.864,529062,0
2012-06-29,11.981,12.018,11.797,11.885,369200,0
2012-07-02,11.846,11.913,11.726,11.909,249338,0
2012-07-03,11.918,11.99,11.869,11.952,131451,0
2012-07-05,11.956,12.058,11.897,11.956,204965,0
2012-07-06,11.885,12.14,11.885,12.067,155732,0
2012-07-09,12.058,12.14,12.014,12.035,194126,0
2012-07-10,12.062,12.062,11.836,11.869,220922,0
2012-07-11,11.925,11.925,11.703,11.708,217368,0
2012-07-12,11.665,11.797,11.619,11.759,172345,0
2012-07-13,11.759,11.885,11.752,11.804,188412,0
2012-07-16,11.771,11.913,11.67,11.864,203404,0
2012-07-17,11.903,12.053,11.864,11.875,236351,0
2012-07-18,11.851,11.891,11.765,11.864,186846,0
2012-07-19,11.885,11.943,11.792,11.804,177796,0
2012-07-20,11.781,11.981,11.781,11.975,202913,0
2012-07-23,11.918,11.975,11.742,11.875,396436,0
2012-07-24,11.864,11.909,11.742,11.824,321747,0
2012-07-25,11.869,11.936,11.824,11.891,386698,0
2012-07-26,11.909,12.251,11.752,12.124,599716,0
2012-07-27,12.24,12.676,12.24,12.445,485522,0
2012-07-30,12.523,12.523,12.35,12.389,189240,0
2012-07-31,12.389,12.499,12.389,12.483,327331,0
2012-08-01,12.499,12.704,12.445,12.445,480132,0
2012-08-02,12.554,12.655,12.389,12.474,627160,0
2012-08-03,12.539,12.787,12.528,12.683,352083,0
2012-08-06,12.728,12.826,12.495,12.683,390964,0
2012-08-07,12.771,12.822,12.363,12.394,470285,0
2012-08-08,12.523,12.771,12.367,12.683,393220,0
2012-08-09,12.852,12.955,12.688,12.881,638261,0
2012-08-10,12.571,12.634,12.528,12.621,4252684,0
2012-08-13,12.666,12.875,12.615,12.803,1189065,0
2012-08-14,12.794,13.195,12.794,12.955,1532491,0
2012-08-15,12.998,13.098,12.872,12.991,684835,0
2012-08-16,13.025,13.103,12.822,12.915,649954,0
2012-08-17,12.904,12.926,12.807,12.887,560209,0
2012-08-20,12.918,12.926,12.83,12.872,720587,0
2012-08-21,12.872,13.012,12.852,12.986,505097,0
2012-08-22,12.998,13.009,12.866,12.926,389829,0
2012-08-23,12.942,13.036,12.897,12.965,298348,0
2012-08-24,12.947,13.019,12.947,13.003,496889,0
2012-08-27,13.032,13.081,12.998,13.012,440672,0
2012-08-28,13.069,13.114,13.025,13.046,871888,0
2012-08-29,13.081,13.152,13.046,13.053,889672,0
2012-08-30,13.069,13.075,13.009,13.053,264206,0
2012-08-31,13.129,13.158,13.019,13.053,1861230,0
2012-09-04,13.091,13.186,13.019,13.053,946489,0
2012-09-05,13.075,13.142,12.975,13.085,765791,0
2012-09-06,13.158,13.186,13.032,13.064,533693,0
2012-09-07,13.164,13.429,13.137,13.273,1675423,0
2012-09-10,13.379,13.385,13.252,13.273,1179185,0
2012-09-11,13.336,13.472,13.292,13.446,888310,0
2012-09-12,13.484,13.738,13.301,13.314,1526178,0
2012-09-13,13.352,13.502,13.285,13.406,1658059,0
2012-09-14,13.053,13.318,13.036,13.191,1584822,0
2012-09-17,13.191,13.195,12.866,12.893,1064567,0
2012-09-18,12.881,12.887,12.716,12.716,1367123,0
2012-09-19,12.761,13.142,12.721,13.046,1206201,0
2012-09-20,13.032,13.142,13.012,13.114,550330,0
2012-09-21,13.22,13.429,13.152,13.429,1234580,0
2012-09-24,13.446,13.467,13.195,13.215,818557,0
2012-09-25,13.269,13.379,13.224,13.228,821674,0
2012-09-26,13.292,13.324,13.046,13.091,568099,0
2012-09-27,13.158,13.367,13.114,13.367,747647,0
2012-09-28,13.357,13.419,13.19,13.344,577818,0
2012-10-01,13.425,13.425,13.285,13.336,350401,0
2012-10-02,13.401,13.439,13.341,13.433,356659,0
2012-10-03,13.463,13.472,13.406,13.419,278034,0
2012-10-04,13.467,13.55,13.411,13.506,665887,0
2012-10-05,13.568,13.718,13.512,13.568,534024,0
2012-10-08,13.578,13.6,13.401,13.528,364329,0
2012-10-09,13.524,13.578,13.263,13.308,501598,0
2012-10-10,13.285,13.301,12.866,13.003,1191819,0
2012-10-11,13.069,13.252,13.053,13.22,510947,0
2012-10-12,13.269,13.269,12.918,12.942,612177,0
2012-10-15,12.932,12.998,12.277,12.986,1680183,0
2012-10-16,13.059,13.125,12.932,13.125,729930,0
2012-10-17,13.149,13.252,13.125,13.169,888933,0
2012-10-18,13.236,13.341,13.195,13.341,590735,0
2012-10-19,13.285,13.308,13.085,13.137,509879,0
2012-10-22,13.129,13.137,12.975,13.091,344724,0
2012-10-23,12.998,13.091,12.897,13.064,412425,0
2012-10-24,13.064,13.208,12.965,13.164,495232,0
2012-10-25,13.191,13.246,13.036,13.103,296220,0
2012-10-26,13.103,13.109,12.971,13.025,236537,0
2012-10-31,13.069,13.252,13.042,13.246,312858,0
2012-11-01,13.273,13.419,13.22,13.419,571738,0
2012-11-02,13.429,13.429,13.228,13.236,372458,0
2012-11-05,13.236,13.292,13.137,13.252,243342,0
2012-11-06,13.318,13.363,12.938,12.998,536483,0
2012-11-07,12.764,12.887,12.336,12.599,1017660,0
2012-11-08,12.947,12.998,12.787,12.897,911064,0
2012-11-09,12.955,13.075,12.893,13.003,1452270,0
2012-11-12,13.069,13.181,13.012,13.069,519174,0
2012-11-13,13.053,13.064,12.389,12.676,867539,0
2012-11-14,12.692,12.716,11.88,12.002,1170360,0
2012-11-15,11.99,12.428,11.613,12.255,806076,0
2012-11-16,12.511,12.932,12.277,12.852,1096747,0
2012-11-19,12.965,12.991,12.771,12.815,704098,0
2012-11-20,12.859,12.859,12.655,12.721,479467,0
2012-11-21,12.721,12.794,12.676,12.721,528941,0
2012-11-23,12.733,12.822,12.704,12.803,242291,0
2012-11-26,12.881,13.263,12.848,13.252,1000476,0
2012-11-27,13.263,13.324,13.142,13.269,328711,0
2012-11-28,13.273,13.479,13.158,13.367,335841,0
2012-11-29,13.411,13.518,13.352,13.502,451099,0
2012-11-30,13.545,13.641,13.487,13.623,520329,0
2012-12-03,13.738,13.867,13.557,13.606,665879,0
2012-12-04,13.673,13.738,13.621,13.706,593817,0
2012-12-05,13.75,13.794,13.64,13.666,509485,0
2012-12-06,13.666,13.718,13.557,13.718,268879,0
2012-12-07,13.789,13.826,13.634,13.738,444920,0
2012-12-10,13.794,13.894,13.728,13.85,637792,0
2012-12-11,13.932,13.96,13.8,13.832,548890,0
2012-12-12,13.949,13.949,13.666,13.738,796722,0
2012-12-13,13.816,13.816,13.528,13.666,1739462,0
2012-12-14,13.301,13.512,13.012,13.053,729799,0
2012-12-17,13.263,13.314,13.158,13.292,1002759,0
2012-12-18,13.357,13.568,13.292,13.528,545198,0
2012-12-19,13.55,13.593,13.385,13.457,596331,0
2012-12-20,12.998,13.064,12.955,12.986,3041649,0
2012-12-21,12.971,12.971,12.781,12.915,1271908,0
2012-12-24,12.942,13.053,12.897,13.009,422797,0
2012-12-26,13.009,13.042,12.887,12.938,372152,0
2012-12-27,12.915,12.998,12.771,12.915,415288,0
2012-12-28,12.843,12.915,12.777,12.822,382349,0
2012-12-31,12.852,13.025,12.781,12.986,593791,0
2013-01-02,13.142,13.195,13.069,13.191,1431998,0
2013-01-03,13.208,13.367,13.208,13.273,976329,0
2013-01-04,13.357,13.452,13.301,13.419,757151,0
2013-01-07,13.568,13.568,13.396,13.419,572482,0
2013-01-08,13.439,13.64,13.39,13.64,873753,0
2013-01-09,13.645,13.735,13.606,13.634,490497,0
2013-01-10,13.706,13.75,13.64,13.666,377809,0
2013-01-11,13.75,13.75,13.613,13.662,453347,0
2013-01-14,13.65,13.673,13.536,13.557,572333,0
2013-01-15,13.583,13.613,13.536,13.6,730176,0
2013-01-16,13.634,13.677,13.561,13.666,413044,0
2013-01-17,13.721,13.789,13.689,13.711,574738,0
2013-01-18,13.728,13.794,13.65,13.794,675101,0
2013-01-22,13.826,13.86,13.755,13.832,788163,0
2013-01-23,13.855,13.86,13.789,13.823,560633,0
2013-01-24,13.845,13.85,13.761,13.782,324269,0
2013-01-25,13.804,13.823,13.662,13.816,493561,0
2013-01-28,13.845,13.932,13.766,13.86,658039,0
2013-01-29,13.876,13.976,13.826,13.971,620296,0
2013-01-30,13.981,14.083,13.943,14.048,483232,0
2013-01-31,13.981,14.154,13.943,14.048,1239701,0
2013-02-01,14.154,14.27,14.099,14.215,629676,0
2013-02-04,14.27,14.286,14.105,14.132,489721,0
2013-02-05,14.215,14.247,14.143,14.147,510397,0
2013-02-06,14.18,14.223,14.143,14.176,499795,0
2013-02-07,14.186,14.186,13.981,14.033,720452,0
2013-02-08,14.02,14.136,13.993,14.105,496732,0
2013-02-11,14.154,14.223,14.132,14.199,673952,0
2013-02-12,14.238,14.266,14.048,14.091,653865,0
2013-02-13,14.147,14.147,13.993,14.091,494041,0
2013-02-14,14.087,14.114,13.966,14.033,448143,0
2013-02-15,14.099,14.136,13.993,14.136,592041,0
2013-02-19,14.238,14.252,14.136,14.186,960279,0
2013-02-20,14.244,14.291,14.06,14.06,488755,0
2013-02-21,14.054,14.147,13.677,13.728,1191654,0
2013-02-22,13.825,14.006,13.772,14.001,590673,0
2013-02-25,14.087,14.143,13.932,13.932,339410,0
2013-02-26,13.938,14.06,13.777,14.027,453148,0
2013-02-27,14.038,14.154,13.955,14.109,569933,0
2013-02-28,14.055,14.54,14.055,14.505,1172540,0
2013-03-01,14.479,14.498,14.32,14.479,519983,0
2013-03-04,14.491,14.775,14.444,14.775,717503,0
2013-03-05,14.902,14.902,14.594,14.679,1078285,0
2013-03-06,14.757,14.794,14.172,14.303,1537934,0
2013-03-07,14.52,14.535,14.364,14.498,751845,0
2013-03-08,14.574,14.574,14.31,14.348,640417,0
2013-03-11,14.37,14.52,14.296,14.475,783767,0
2013-03-12,14.526,14.657,14.479,14.657,728699,0
2013-03-13,14.657,14.697,14.552,14.685,1081020,0
2013-03-14,14.709,14.757,14.628,14.64,1078929,0
2013-03-15,14.612,14.734,14.612,14.642,1181326,0
2013-03-18,14.542,14.596,14.348,14.552,1088260,0
2013-03-19,14.552,14.62,14.342,14.354,621274,0
2013-03-20,14.348,14.433,14.255,14.31,574382,0
2013-03-21,14.27,14.337,14.109,14.172,670415,0
2013-03-22,14.218,14.444,14.199,14.444,594762,0
2013-03-25,14.514,14.589,14.348,14.433,423336,0
2013-03-26,14.502,14.57,14.342,14.376,373613,0
2013-03-27,14.348,14.457,14.342,14.429,350847,0
2013-03-28,14.514,14.57,14.417,14.526,557730,0
2013-04-01,14.535,14.596,14.281,14.354,793821,0
2013-04-02,14.417,14.463,14.199,14.255,588721,0
2013-04-03,14.234,14.25,13.874,14.01,1103511,0
2013-04-04,14.028,14.086,13.896,14.074,754053,0
2013-04-05,13.932,14.199,13.869,14.154,581694,0
2013-04-08,14.222,14.388,14.109,14.388,603950,0
2013-04-09,14.457,14.463,14.324,14.342,435267,0
2013-04-10,14.342,14.409,14.255,14.393,600597,0
2013-04-11,14.383,14.649,14.383,14.491,505608,0
2013-04-12,14.475,14.52,14.337,14.502,377118,0
2013-04-15,14.498,14.498,14.132,14.255,869708,0
2013-04-16,14.383,14.507,14.31,14.502,572818,0
2013-04-17,14.475,14.479,14.159,14.27,614578,0
2013-04-18,14.316,14.342,14.227,14.32,465864,0
2013-04-19,14.337,14.359,14.148,14.255,708735,0
2013-04-22,14.274,14.348,14.006,14.303,658270,0
2013-04-23,14.324,14.485,14.291,14.438,545175,0
2013-04-24,14.467,14.479,14.316,14.463,362386,0
2013-04-25,14.498,14.565,14.433,14.552,439551,0
2013-04-26,14.559,14.559,14.433,14.535,271856,0
2013-04-29,14.617,14.709,14.582,14.685,658237,0
2013-04-30,14.702,14.753,14.636,14.753,454723,0
2013-05-01,14.757,14.764,14.491,14.535,605313,0
2013-05-02,14.594,14.757,14.542,14.711,510580,0
2013-05-03,14.657,14.73,14.342,14.409,777007,0
2013-05-06,14.324,14.535,14.316,14.491,712915,0
2013-05-07,14.552,14.634,14.409,14.582,524072,0
2013-05-08,14.64,14.666,14.479,14.57,495915,0
2013-05-09,14.596,14.596,14.438,14.467,375413,0
2013-05-10,14.475,14.529,14.291,14.337,559551,0
2013-05-13,14.31,14.388,13.943,14.097,922246,0
2013-05-14,14.143,14.393,14.081,14.247,701066,0
2013-05-15,14.291,14.296,14.081,14.25,510988,0
2013-05-16,14.291,14.565,14.255,14.529,664598,0
2013-05-17,14.594,14.685,14.529,14.628,521191,0
2013-05-20,14.64,14.703,14.552,14.594,600989,0
2013-05-21,14.64,14.649,14.552,14.565,716531,0
2013-05-22,14.552,14.711,14.159,14.286,833419,0
2013-05-23,14.199,14.255,13.874,14.199,481401,0
2013-05-24,14.181,14.255,13.92,14.127,585535,0
2013-05-28,14.27,14.321,13.58,13.699,1557622,0
2013-05-29,13.575,13.634,12.663,13.634,2745950,0
2013-05-30,13.623,13.811,13.509,13.538,550079,0
2013-05-31,13.464,13.538,13.053,13.053,863251,0
2013-06-03,13.042,13.077,12.346,12.609,1885498,0
2013-06-04,12.575,12.847,12.522,12.78,1177423,0
2013-06-05,12.803,12.923,12.728,12.809,795627,0
2013-06-06,12.809,12.955,12.657,12.882,458118,0
2013-06-07,13.059,13.144,12.888,12.977,956836,0
2013-06-10,12.982,13.114,12.937,12.977,615960,0
2013-06-11,12.888,12.942,12.669,12.687,717083,0
2013-06-12,12.687,12.692,11.816,11.845,2339231,0
2013-06-13,11.834,12.386,11.733,12.271,1670198,0
2013-06-14,12.32,12.644,12.224,12.357,1122073,0
2013-06-17,12.428,12.485,12.012,12.078,775155,0
2013-06-18,12.084,12.231,11.869,12.165,904479,0
2013-06-19,12.249,12.363,11.994,12.006,1301061,0
2013-06-20,11.849,11.906,11.259,11.341,927756,0
2013-06-21,11.397,11.46,10.904,11.241,1225862,0
2013-06-24,11.058,11.063,10.245,10.641,1928697,0
2013-06-25,10.685,10.874,10.633,10.756,944659,0
2013-06-26,10.846,11.069,10.791,10.988,754261,0
2013-06-27,11.046,11.19,11.039,11.177,615146,0
2013-06-28,11.194,11.277,11.034,11.141,671223,0
2013-07-01,11.17,11.229,11.077,11.119,528658,0
2013-07-02,11.084,11.194,10.957,11.034,451084,0
2013-07-03,11.005,11.005,10.804,10.932,256244,0
2013-07-05,10.964,10.964,9.878,10.176,1486470,0
2013-07-08,9.997,10.134,9.689,9.886,1600839,0
2013-07-09,9.878,10.134,9.803,10.057,1181555,0
2013-07-10,10.045,10.091,9.808,9.867,1142964,0
2013-07-11,10.045,10.502,10.002,10.483,1442838,0
2013-07-12,10.512,10.526,10.241,10.436,689905,0
2013-07-15,10.39,10.65,10.334,10.596,704349,0
2013-07-16,10.572,10.703,10.378,10.495,636753,0
2013-07-17,10.568,10.745,10.541,10.745,543041,0
2013-07-18,10.781,10.781,10.554,10.608,530612,0
2013-07-19,10.608,10.745,10.554,10.74,338664,0
2013-07-22,10.745,10.84,10.709,10.781,312206,0
2013-07-23,10.798,10.886,10.703,10.74,580188,0
2013-07-24,10.785,10.785,10.422,10.578,426388,0
2013-07-25,10.568,10.768,10.505,10.691,403720,0
2013-07-26,10.691,10.812,10.627,10.798,329400,0
2013-07-29,10.812,10.868,10.768,10.798,328939,0
2013-07-30,10.846,11.087,10.846,10.904,503065,0
2013-07-31,10.881,10.916,10.548,10.745,446734,0
2013-08-01,10.745,10.781,10.157,10.17,863240,0
2013-08-02,10.229,10.425,10.229,10.331,447727,0
2013-08-05,10.331,10.413,10.245,10.312,328679,0
2013-08-06,10.312,10.324,10.141,10.284,494125,0
2013-08-07,10.245,10.293,9.987,10.109,702073,0
2013-08-08,10.115,10.26,10.038,10.218,568600,0
2013-08-09,10.218,10.218,10.016,10.035,757588,0
2013-08-12,10.035,10.331,10.016,10.331,1190439,0
2013-08-13,10.331,10.365,10.194,10.334,740196,0
2013-08-14,10.334,10.512,10.275,10.39,326336,0
2013-08-15,10.312,10.365,10.109,10.152,485901,0
2013-08-16,10.115,10.284,10.081,10.115,632374,0
2013-08-19,10.128,10.128,9.2881,9.3114,1599504,0
2013-08-20,9.4123,9.695,9.4123,9.644,1337351,0
2013-08-21,9.608,10.035,9.588,9.878,692927,0
2013-08-22,9.921,10.141,9.886,9.993,549056,0
2013-08-23,10.035,10.425,9.967,10.383,688073,0
2013-08-26,10.378,10.425,10.275,10.317,417754,0
2013-08-27,10.264,10.539,10.243,10.418,525622,0
2013-08-28,10.39,10.425,10.198,10.26,364846,0
2013-08-29,10.245,10.436,10.194,10.429,406907,0
2013-08-30,10.425,10.578,10.383,10.4,476342,0
2013-09-03,10.441,10.666,10.215,10.307,522111,0
2013-09-04,10.287,10.418,10.282,10.334,526651,0
2013-09-05,10.311,10.334,10.016,10.079,666568,0
2013-09-06,10.195,10.356,10.164,10.183,508071,0
2013-09-09,10.231,10.334,10.183,10.282,404782,0
2013-09-10,10.104,10.183,10.065,10.133,758910,0
2013-09-11,10.079,10.2,10.065,10.183,605087,0
2013-09-12,10.231,10.264,10.108,10.243,489272,0
2013-09-13,10.292,10.434,10.243,10.385,567215,0
2013-09-16,10.549,10.573,10.311,10.324,996128,0
2013-09-17,10.324,10.495,10.311,10.447,589569,0
2013-09-18,10.379,10.795,10.379,10.79,812684,0
2013-09-19,10.722,10.814,10.441,10.502,648715,0
2013-09-20,10.502,10.549,10.307,10.359,708144,0
2013-09-23,10.356,10.463,10.272,10.342,687059,0
2013-09-24,10.331,10.463,10.282,10.427,539661,0
2013-09-25,10.402,10.532,10.391,10.519,593742,0
2013-09-26,10.532,10.532,10.374,10.418,309918,0
2013-09-27,10.374,10.441,10.272,10.282,327330,0
2013-09-30,10.22,10.311,10.133,10.195,327717,0
2013-10-01,10.171,10.268,10.104,10.268,576765,0
2013-10-02,10.243,10.307,10.127,10.157,437584,0
2013-10-03,10.122,10.177,9.998,10.048,329584,0
2013-10-04,10.024,10.104,9.956,9.998,218060,0
2013-10-07,9.967,10.03,9.913,10.004,397534,0
2013-10-08,9.973,10.09,9.936,9.956,396786,0
2013-10-09,9.962,10.024,9.944,9.962,373538,0
2013-10-10,9.994,10.09,9.988,10.073,314891,0
2013-10-11,10.024,10.108,10.024,10.09,224249,0
2013-10-14,10.048,10.09,9.907,9.956,294015,0
2013-10-15,9.956,9.994,9.875,9.899,502024,0
2013-10-16,9.913,9.962,9.87,9.907,345011,0
2013-10-17,9.931,10.164,9.924,10.164,621158,0
2013-10-18,10.249,10.423,10.177,10.418,1003506,0
2013-10-21,10.398,10.423,10.324,10.359,252507,0
2013-10-22,10.427,10.564,10.423,10.506,386724,0
2013-10-23,10.489,10.698,10.463,10.678,842950,0
2013-10-24,10.722,10.826,10.655,10.767,492690,0
2013-10-25,10.745,10.833,10.716,10.79,350703,0
2013-10-28,10.814,10.833,10.728,10.759,242450,0
2013-10-29,10.728,10.728,10.177,10.256,752122,0
2013-10-30,10.22,10.282,10.058,10.108,671738,0
2013-10-31,10.14,10.157,10.016,10.024,635630,0
2013-11-01,9.998,10.177,9.994,10.146,626682,0
2013-11-04,10.14,10.152,10.073,10.127,285298,0
2013-11-05,10.065,10.073,9.74,9.803,743384,0
2013-11-06,9.827,9.98,9.815,9.936,479629,0
2013-11-07,9.907,9.994,9.856,9.882,581431,0
2013-11-08,9.803,9.803,9.575,9.735,606356,0
2013-11-11,9.654,9.69,9.532,9.557,397290,0
2013-11-12,9.527,9.601,9.3919,9.538,696428,0
2013-11-13,9.544,9.712,9.4834,9.66,785402,0
2013-11-14,9.704,10.016,9.686,9.962,736404,0
2013-11-15,9.956,10.036,9.936,9.956,319682,0
2013-11-18,10.016,10.041,9.894,9.899,442962,0
2013-11-19,9.918,10.016,9.721,9.735,549573,0
2013-11-20,9.747,9.87,9.66,9.815,297075,0
2013-11-21,9.796,9.87,9.712,9.821,302779,0
2013-11-22,9.815,9.827,9.704,9.765,295272,0
2013-11-25,9.728,9.913,9.721,9.747,430661,0
2013-11-26,9.772,9.803,9.538,9.587,531989,0
2013-11-27,9.575,9.721,9.544,9.721,352443,0
2013-11-29,9.754,9.772,9.686,9.717,157805,0
2013-12-02,9.69,9.712,9.4025,9.527,1051486,0
2013-12-03,9.4834,9.557,9.4278,9.503,379722,0
2013-12-04,9.3919,9.503,9.3123,9.4462,444875,0
2013-12-05,9.4161,9.4585,9.3259,9.3424,558159,0
2013-12-06,9.3773,9.575,9.3725,9.4516,927492,0
2013-12-09,9.4764,9.569,9.4516,9.564,820827,0
2013-12-10,9.587,9.888,9.55,9.851,960923,0
2013-12-11,9.875,9.894,9.696,9.808,670955,0
2013-12-12,9.808,9.833,9.69,9.765,428608,0
2013-12-13,9.821,9.951,9.772,9.815,1007282,0
2013-12-16,9.815,9.917,9.692,9.782,994805,0
2013-12-17,9.815,9.827,9.707,9.744,652748,0
2013-12-18,9.724,9.796,9.644,9.762,1261832,0
2013-12-19,9.707,9.796,9.624,9.654,793132,0
2013-12-20,9.692,9.757,9.668,9.751,1334799,0
2013-12-23,9.724,9.955,9.724,9.859,617109,0
2013-12-24,9.91,9.994,9.885,9.885,294426,0
2013-12-26,9.885,9.973,9.739,9.739,736890,0
2013-12-27,9.739,9.878,9.739,9.822,527688,0
2013-12-30,9.778,9.866,9.762,9.789,574483,0
2013-12-31,9.796,10.019,9.796,9.966,823891,0
2014-01-02,9.973,10.019,9.93,10.005,277300,0
2014-01-03,10.005,10.178,10.005,10.164,288201,0
2014-01-06,10.197,10.381,10.164,10.287,468269,0
2014-01-07,10.332,10.396,10.27,10.356,286835,0
2014-01-08,10.335,10.381,10.298,10.335,330032,0
2014-01-09,10.335,10.351,10.242,10.292,245091,0
2014-01-10,10.361,10.406,10.311,10.344,276564,0
2014-01-13,10.311,10.503,10.307,10.49,425580,0
2014-01-14,10.44,10.515,10.361,10.396,354468,0
2014-01-15,10.369,10.483,10.369,10.425,189497,0
2014-01-16,10.451,10.529,10.406,10.47,272616,0
2014-01-17,10.49,10.49,10.361,10.406,300154,0
2014-01-21,10.422,10.503,10.396,10.497,221104,0
2014-01-22,10.49,10.572,10.463,10.562,260881,0
2014-01-23,10.592,10.72,10.572,10.618,265241,0
2014-01-24,10.64,10.68,10.529,10.568,446105,0
2014-01-27,10.618,10.618,10.356,10.388,365497,0
2014-01-28,10.425,10.483,10.361,10.483,322872,0
2014-01-29,10.451,10.483,10.335,10.381,297504,0
2014-01-30,10.422,10.507,10.369,10.477,249947,0
2014-01-31,10.396,10.592,10.396,10.572,293646,0
2014-02-03,10.585,10.592,10.388,10.529,365348,0
2014-02-04,10.58,10.64,10.49,10.61,393054,0
2014-02-05,10.61,10.675,10.425,10.606,432465,0
2014-02-06,10.606,10.662,10.503,10.65,410924,0
2014-02-07,10.675,10.751,10.606,10.668,446427,0
2014-02-10,10.633,10.852,10.585,10.795,291887,0
2014-02-11,10.815,10.858,10.745,10.765,207419,0
2014-02-12,10.733,10.898,10.733,10.873,214716,0
2014-02-13,10.89,11.069,10.858,10.988,278999,0
2014-02-14,11.007,11.078,10.968,10.988,206925,0
2014-02-18,10.962,11.153,10.904,11.153,292964,0
2014-02-19,11.153,11.272,11.007,11.007,418676,0
2014-02-20,10.995,11.062,10.962,11.007,212381,0
2014-02-21,11.078,11.134,11.019,11.115,305246,0
2014-02-24,11.108,11.241,11.069,11.192,245349,0
2014-02-25,11.228,11.261,11.122,11.159,169662,0
2014-02-26,11.185,11.269,11.185,11.223,214046,0
2014-02-27,11.314,11.472,11.298,11.432,524497,0
2014-02-28,11.408,11.772,11.401,11.687,747211,0
2014-03-03,11.632,11.681,11.568,11.616,490671,0
2014-03-04,11.687,11.79,11.616,11.74,632350,0
2014-03-05,11.758,11.916,11.733,11.821,410040,0
2014-03-06,11.892,11.976,11.816,11.827,510769,0
2014-03-07,11.834,11.842,11.472,11.509,724989,0
2014-03-10,11.509,11.637,11.497,11.606,482417,0
2014-03-11,11.572,11.668,11.414,11.466,590873,0
2014-03-12,11.472,11.554,11.439,11.543,528875,0
2014-03-13,11.547,11.611,11.497,11.572,967066,0
2014-03-14,11.542,11.777,11.534,11.751,1043595,0
2014-03-17,11.766,11.791,11.731,11.751,363531,0
2014-03-18,11.739,11.804,11.718,11.739,396267,0
2014-03-19,11.772,11.772,11.507,11.568,457761,0
2014-03-20,11.515,11.594,11.449,11.594,390176,0
2014-03-21,11.599,11.829,11.449,11.829,1130454,0
2014-03-24,11.838,11.843,11.644,11.671,326866,0
2014-03-25,11.706,11.739,11.542,11.542,426627,0
2014-03-26,11.56,11.599,11.423,11.441,533776,0
2014-03-27,11.475,11.515,11.408,11.475,453430,0
2014-03-28,11.461,11.607,11.428,11.547,187287,0
2014-03-31,11.568,11.665,11.495,11.542,334442,0
2014-04-01,11.542,11.634,11.48,11.618,374078,0
2014-04-02,11.611,11.7,11.599,11.611,224192,0
2014-04-03,11.599,11.607,11.501,11.515,182576,0
2014-04-04,11.547,11.627,11.521,11.547,414237,0
2014-04-07,11.58,11.71,11.572,11.634,312229,0
2014-04-08,11.634,11.758,11.599,11.692,363257,0
2014-04-09,11.692,11.692,11.594,11.637,272922,0
2014-04-10,11.634,11.797,11.58,11.611,401284,0
2014-04-11,11.58,11.66,11.542,11.554,346169,0
2014-04-14,11.58,11.654,11.468,11.534,209088,0
2014-04-15,11.501,11.594,11.495,11.56,252676,0
2014-04-16,11.58,11.627,11.521,11.618,263716,0
2014-04-17,11.599,11.637,11.547,11.589,187016,0
2014-04-21,11.568,11.665,11.547,11.665,248856,0
2014-04-22,11.618,11.745,11.618,11.739,235656,0
2014-04-23,11.739,11.766,11.685,11.731,191268,0
2014-04-24,11.731,11.766,11.671,11.692,234719,0
2014-04-25,11.671,11.725,11.611,11.665,197139,0
2014-04-28,11.706,11.731,11.568,11.599,256087,0
2014-04-29,11.618,11.627,11.487,11.526,223349,0
2014-04-30,11.48,11.665,11.468,11.66,203956,0
2014-05-01,11.634,11.725,11.589,11.71,306092,0
2014-05-02,11.637,11.71,11.599,11.654,205189,0
2014-05-05,11.634,11.706,11.594,11.7,279203,0
2014-05-06,11.637,11.7,11.594,11.634,234199,0
2014-05-07,11.772,12.122,11.7,12.028,784022,0
2014-05-08,12.049,12.122,11.914,11.922,530029,0
2014-05-09,11.883,12.066,11.883,12.066,333381,0
2014-05-12,12.087,12.192,12.06,12.094,505300,0
2014-05-13,12.126,12.161,12.066,12.094,409704,0
2014-05-14,12.134,12.166,12.075,12.087,347332,0
2014-05-15,12.087,12.14,12.028,12.106,328630,0
2014-05-16,12.075,12.187,12.075,12.181,235635,0
2014-05-19,12.192,12.324,12.161,12.324,324790,0
2014-05-20,12.319,12.333,12.232,12.304,350458,0
2014-05-21,12.286,12.409,12.253,12.385,325277,0
2014-05-22,12.39,12.502,12.351,12.483,217608,0
2014-05-23,12.509,12.613,12.483,12.601,257977,0
2014-05-27,12.641,12.746,12.608,12.688,347371,0
2014-05-28,12.673,12.72,12.608,12.647,274122,0
2014-05-29,12.641,12.682,12.509,12.529,398023,0
2014-05-30,12.523,12.621,12.502,12.523,588688,0
2014-06-02,12.543,12.613,12.343,12.351,711250,0
2014-06-03,12.351,12.416,12.271,12.351,534673,0
2014-06-04,12.36,12.409,12.294,12.371,257949,0
2014-06-05,12.425,12.576,12.39,12.563,349300,0
2014-06-06,12.635,12.673,12.529,12.647,208778,0
2014-06-09,12.693,12.858,12.682,12.858,601093,0
2014-06-10,12.84,12.905,12.78,12.825,287674,0
2014-06-11,12.846,12.85,12.746,12.746,301821,0
2014-06-12,12.766,12.804,12.714,12.78,244433,0
2014-06-13,12.794,12.877,12.746,12.804,330545,0
2014-06-16,12.84,12.892,12.773,12.8,894705,0
2014-06-17,12.84,12.963,12.8,12.888,464624,0
2014-06-18,12.847,12.88,12.697,12.725,617154,0
2014-06-19,12.744,12.821,12.684,12.738,485640,0
2014-06-20,12.794,12.869,12.744,12.833,602480,0
2014-06-23,12.869,12.888,12.738,12.773,311193,0
2014-06-24,12.784,12.784,12.704,12.719,385295,0
2014-06-25,12.697,12.719,12.664,12.684,233200,0
2014-06-26,12.719,12.784,12.614,12.773,253975,0
2014-06-27,12.732,12.847,12.725,12.84,351344,0
2014-06-30,12.852,12.874,12.779,12.874,182873,0
2014-07-01,12.88,12.92,12.821,12.826,237994,0
2014-07-02,12.84,12.847,12.697,12.812,383328,0
2014-07-03,12.753,12.804,12.515,12.609,339531,0
2014-07-07,12.583,12.602,12.342,12.533,342649,0
2014-07-08,12.568,12.67,12.533,12.664,362833,0
2014-07-09,12.676,12.76,12.63,12.738,347653,0
2014-07-10,12.711,12.895,12.691,12.88,291347,0
2014-07-11,12.888,12.888,12.738,12.738,182242,0
2014-07-14,12.773,12.929,12.753,12.929,366073,0
2014-07-15,12.92,12.936,12.76,12.833,301718,0
2014-07-16,12.821,12.88,12.8,12.84,255680,0
2014-07-17,12.804,12.91,12.784,12.812,314458,0
2014-07-18,12.812,12.915,12.812,12.869,159900,0
2014-07-21,12.869,12.874,12.784,12.794,163332,0
2014-07-22,12.852,12.888,12.821,12.847,99061,0
2014-07-23,12.874,12.915,12.852,12.861,84747,0
2014-07-24,12.847,12.874,12.764,12.794,119350,0
2014-07-25,12.8,12.8,12.732,12.738,124660,0
2014-07-28,12.784,12.812,12.753,12.764,165350,0
2014-07-29,12.764,12.8,12.738,12.744,271927,0
2014-07-30,12.76,12.821,12.594,12.637,198213,0
2014-07-31,12.568,12.637,12.475,12.475,310093,0
2014-08-01,12.486,12.602,12.486,12.554,181930,0
2014-08-04,12.568,12.657,12.486,12.642,233766,0
2014-08-05,12.67,12.67,12.528,12.642,144835,0
2014-08-06,12.63,12.753,12.583,12.637,213151,0
2014-08-07,12.637,12.725,12.609,12.664,461339,0
2014-08-08,12.637,12.76,12.621,12.738,228921,0
2014-08-11,12.738,12.888,12.711,12.861,186254,0
2014-08-12,12.847,12.852,12.784,12.84,192529,0
2014-08-13,12.88,12.88,12.833,12.847,214519,0
2014-08-14,12.852,12.888,12.833,12.847,126183,0
2014-08-15,12.888,12.902,12.8,12.869,270817,0
2014-08-18,12.915,12.949,12.869,12.92,161853,0
2014-08-19,12.956,12.989,12.936,12.97,208774,0
2014-08-20,12.963,13.072,12.949,13.064,288046,0
2014-08-21,13.079,13.269,13.024,13.242,904423,0
2014-08-22,13.207,13.31,13.207,13.29,793049,0
2014-08-25,13.357,13.48,13.33,13.377,420642,0
2014-08-26,13.357,13.465,13.343,13.37,258856,0
2014-08-27,13.351,13.494,13.343,13.419,316167,0
2014-08-28,13.399,13.486,13.357,13.486,264387,0
2014-08-29,13.522,13.588,13.432,13.581,223244,0
2014-09-02,13.601,13.636,13.454,13.48,757756,0
2014-09-03,13.527,13.568,13.454,13.465,592450,0
2014-09-04,13.465,13.465,13.337,13.364,260986,0
2014-09-05,13.391,13.548,13.391,13.486,286699,0
2014-09-08,13.522,13.663,13.506,13.601,403177,0
2014-09-09,13.601,13.642,13.432,13.465,318015,0
2014-09-10,13.472,13.486,13.337,13.37,145612,0
2014-09-11,13.384,13.486,13.384,13.472,208381,0
2014-09-12,13.437,13.472,13.099,13.14,486032,0
2014-09-15,13.199,13.199,13.072,13.106,307361,0
2014-09-16,13.084,13.132,13.015,13.084,321810,0
2014-09-17,13.092,13.166,13.072,13.118,475803,0
2014-09-18,13.113,13.14,13.028,13.07,323699,0
2014-09-19,13.056,13.14,13.056,13.098,577319,0
2014-09-22,13.113,13.118,12.93,12.957,398667,0
2014-09-23,12.938,13.02,12.916,12.916,304477,0
2014-09-24,12.91,12.951,12.824,12.846,340461,0
2014-09-25,12.846,12.879,12.739,12.763,693230,0
2014-09-26,12.739,12.839,12.648,12.83,382766,0
2014-09-29,12.797,12.83,12.712,12.727,355764,0
2014-09-30,12.719,12.756,12.495,12.495,408455,0
2014-10-01,12.523,12.704,12.501,12.684,227380,0
2014-10-02,12.635,12.712,12.48,12.523,457030,0
2014-10-03,12.579,12.635,12.516,12.566,234334,0
2014-10-06,12.612,12.669,12.536,12.599,434943,0
2014-10-07,12.599,12.635,12.536,12.566,431397,0
2014-10-08,12.536,12.874,12.536,12.874,349873,0
2014-10-09,12.85,13.012,12.808,12.824,320507,0
2014-10-10,12.808,12.944,12.775,12.797,342615,0
2014-10-13,12.824,13.082,12.824,12.921,331589,0
2014-10-14,13.041,13.091,12.93,13.007,263859,0
2014-10-15,13,13.126,12.93,13.07,602489,0
2014-10-16,12.992,13.195,12.992,13.126,326215,0
2014-10-17,13.188,13.203,13.07,13.098,186304,0
2014-10-20,13.098,13.23,13.07,13.23,185946,0
2014-10-21,13.219,13.33,13.203,13.294,200172,0
2014-10-22,13.301,13.392,13.224,13.239,222350,0
2014-10-23,13.294,13.343,13.224,13.294,155728,0
2014-10-24,13.113,13.239,13.091,13.219,268765,0
2014-10-27,13.239,13.28,13.091,13.259,162113,0
2014-10-28,13.268,13.406,13.252,13.406,282012,0
2014-10-29,13.385,13.433,13.175,13.239,224715,0
2014-10-30,13.239,13.428,13.224,13.385,207707,0
2014-10-31,13.457,13.457,13.343,13.385,296746,0
2014-11-03,13.392,13.469,13.392,13.463,196563,0
2014-11-04,13.463,13.505,13.294,13.371,214764,0
2014-11-05,13.534,13.534,13.406,13.463,322919,0
2014-11-06,13.422,13.457,13.364,13.406,226567,0
2014-11-07,13.422,13.457,13.309,13.449,301807,0
2014-11-10,13.433,13.492,13.4,13.463,289402,0
2014-11-11,13.442,13.499,13.422,13.449,208333,0
2014-11-12,13.449,13.477,13.358,13.463,268378,0
2014-11-13,13.477,13.548,13.337,13.358,273416,0
2014-11-14,13.371,13.469,13.371,13.392,297887,0
2014-11-17,13.392,13.526,13.378,13.492,272306,0
2014-11-18,13.548,13.716,13.526,13.688,282015,0
2014-11-19,13.64,13.688,13.548,13.554,324659,0
2014-11-20,13.575,13.681,13.541,13.603,204118,0
2014-11-21,13.709,13.709,13.499,13.505,226391,0
2014-11-24,13.52,13.688,13.52,13.681,241738,0
2014-11-25,13.688,13.785,13.674,13.785,196039,0
2014-11-26,13.793,13.877,13.785,13.834,194931,0
2014-11-28,13.856,13.975,13.805,13.863,127665,0
2014-12-01,13.912,13.961,13.826,13.843,245394,0
2014-12-02,13.843,13.981,13.822,13.933,198820,0
2014-12-03,13.941,14.004,13.897,13.989,220651,0
2014-12-04,13.981,14.016,13.954,13.996,167431,0
2014-12-05,13.948,13.968,13.603,13.681,460422,0
2014-12-08,13.716,13.716,13.364,13.385,406339,0
2014-12-09,13.364,13.709,13.337,13.709,293385,0
2014-12-10,13.688,13.709,13.492,13.505,236065,0
2014-12-11,13.499,13.709,13.499,13.695,205255,0
2014-12-12,13.632,13.695,13.52,13.541,220825,0
2014-12-15,13.595,13.603,13.23,13.259,612424,0
2014-12-16,13.187,13.311,13.122,13.145,803803,0
2014-12-17,13.145,13.361,13.101,13.361,383976,0
2014-12-18,13.432,13.432,13.238,13.383,275547,0
2014-12-19,13.376,13.695,13.324,13.673,480694,0
2014-12-22,13.608,13.673,13.557,13.665,347735,0
2014-12-23,13.695,13.695,13.542,13.557,255382,0
2014-12-24,13.522,13.599,13.383,13.469,188485,0
2014-12-26,13.469,13.65,13.426,13.62,205976,0
2014-12-29,13.615,13.825,13.585,13.673,366112,0
2014-12-30,13.62,13.723,13.599,13.665,168090,0
2014-12-31,13.687,13.737,13.432,13.463,242728,0
2015-01-02,13.463,13.68,13.354,13.659,218869,0
2015-01-05,13.62,13.723,13.542,13.673,188872,0
2015-01-06,13.754,13.797,13.643,13.665,402566,0
2015-01-07,13.687,13.904,13.659,13.896,469038,0
2015-01-08,13.92,13.949,13.789,13.803,286515,0
2015-01-09,13.774,13.839,13.673,13.695,174531,0
2015-01-12,13.643,13.687,13.44,13.542,356513,0
2015-01-13,13.506,13.585,13.332,13.426,264175,0
2015-01-14,13.354,13.361,13.192,13.332,313177,0
2015-01-15,13.303,13.492,13.229,13.354,292189,0
2015-01-16,13.311,13.506,13.295,13.506,208325,0
2015-01-20,13.659,13.659,13.332,13.361,353166,0
2015-01-21,13.339,13.411,13.229,13.383,327228,0
2015-01-22,13.42,13.578,13.42,13.542,167961,0
2015-01-23,13.599,13.599,13.398,13.448,134461,0
2015-01-26,13.484,13.593,13.347,13.578,150521,0
2015-01-27,13.578,13.585,13.492,13.5,148252,0
2015-01-28,13.585,13.585,13.42,13.477,197008,0
2015-01-29,13.42,13.506,13.246,13.506,337598,0
2015-01-30,13.5,13.513,13.295,13.332,289490,0
2015-02-02,13.317,13.324,13.172,13.324,254703,0
2015-02-03,13.295,13.484,13.229,13.426,347263,0
2015-02-04,13.332,13.448,13.192,13.273,352239,0
2015-02-05,13.268,13.411,13.238,13.398,188618,0
2015-02-06,13.361,13.389,13.192,13.229,249756,0
2015-02-09,13.252,13.376,13.222,13.222,201541,0
2015-02-10,13.229,13.246,13.137,13.2,182680,0
2015-02-11,13.115,13.289,13.101,13.222,151490,0
2015-02-12,13.246,13.403,13.246,13.367,91621,0
2015-02-13,13.339,13.469,13.339,13.426,142539,0
2015-02-17,13.347,13.536,13.324,13.411,244916,0
2015-02-18,13.44,13.506,13.311,13.457,216452,0
2015-02-19,13.463,13.536,13.398,13.42,189550,0
2015-02-20,13.44,13.542,13.44,13.513,187125,0
2015-02-23,13.57,13.57,13.42,13.469,262629,0
2015-02-24,13.42,13.615,13.42,13.593,276217,0
2015-02-25,13.615,13.68,13.57,13.599,226136,0
2015-02-26,13.62,13.767,13.599,13.701,395491,0
2015-02-27,13.774,13.78,13.629,13.637,493041,0
2015-03-02,13.68,13.745,13.599,13.709,434374,0
2015-03-03,13.709,13.732,13.62,13.68,291607,0
2015-03-04,13.745,13.853,13.695,13.847,348576,0
2015-03-05,13.847,13.949,13.737,13.933,312987,0
2015-03-06,13.789,13.803,13.376,13.398,480170,0
2015-03-09,13.426,13.542,13.376,13.376,336988,0
2015-03-10,13.354,13.398,13.311,13.324,258500,0
2015-03-11,13.383,13.383,13.268,13.354,364437,0
2015-03-12,13.448,13.536,13.354,13.528,215188,0
2015-03-13,13.57,13.608,13.463,13.608,385404,0
2015-03-16,13.65,13.717,13.62,13.65,277951,0
2015-03-17,13.673,13.717,13.557,13.717,276431,0
2015-03-18,13.774,14.019,13.665,13.955,754395,0
2015-03-19,13.955,14.014,13.858,13.866,305370,0
2015-03-20,13.955,14.089,13.896,14.083,445366,0
2015-03-23,14.083,14.165,14.038,14.075,271425,0
2015-03-24,14.06,14.06,13.949,13.949,201931,0
2015-03-25,13.949,14.038,13.813,13.827,276769,0
2015-03-26,13.798,13.977,13.798,13.911,215562,0
2015-03-27,13.919,13.993,13.844,13.955,215293,0
2015-03-30,13.993,14.075,13.963,14.075,206208,0
2015-03-31,14.045,14.098,14.001,14.098,373992,0
2015-04-01,14.143,14.186,14.031,14.186,293339,0
2015-04-02,14.202,14.241,14.113,14.128,205940,0
2015-04-06,14.149,14.247,14.149,14.231,238683,0
2015-04-07,14.247,14.253,14.149,14.194,175791,0
2015-04-08,14.194,14.223,14.143,14.202,181887,0
2015-04-09,14.202,14.202,14.075,14.106,169402,0
2015-04-10,14.179,14.292,14.165,14.217,190438,0
2015-04-13,14.223,14.292,14.186,14.247,184291,0
2015-04-14,14.292,14.375,14.253,14.375,240955,0
2015-04-15,14.397,14.495,14.345,14.463,315751,0
2015-04-16,14.495,14.502,14.366,14.472,160386,0
2015-04-17,14.45,14.502,14.42,14.463,168520,0
2015-04-20,14.472,14.606,14.472,14.606,215129,0
2015-04-21,14.674,14.674,14.517,14.517,203174,0
2015-04-22,14.531,14.597,14.495,14.538,235345,0
2015-04-23,14.479,14.531,14.472,14.486,142863,0
2015-04-24,14.502,14.597,14.502,14.585,138046,0
2015-04-27,14.666,14.666,14.526,14.569,195116,0
2015-04-28,14.547,14.606,14.45,14.592,190365,0
2015-04-29,14.526,14.538,14.397,14.42,263003,0
2015-04-30,14.45,14.45,14.299,14.382,294811,0
2015-05-01,14.405,14.441,14.338,14.428,171461,0
2015-05-04,14.428,14.575,14.428,14.479,181484,0
2015-05-05,14.517,14.575,14.316,14.382,277573,0
2015-05-06,14.389,14.42,14.179,14.285,300833,0
2015-05-07,14.359,14.359,13.754,13.835,747005,0
2015-05-08,13.866,14.014,13.844,13.911,360962,0
2015-05-11,13.984,14.031,13.911,13.919,209549,0
2015-05-12,13.754,13.927,13.694,13.822,403240,0
2015-05-13,13.804,13.949,13.804,13.88,317932,0
2015-05-14,13.88,14.149,13.88,14.052,274631,0
2015-05-15,14.075,14.149,13.984,14.149,171900,0
2015-05-18,14.143,14.143,14.022,14.128,266642,0
2015-05-19,14.098,14.247,14.052,14.172,203699,0
2015-05-20,14.186,14.27,14.165,14.241,224250,0
2015-05-21,14.247,14.285,14.172,14.202,161704,0
2015-05-22,14.202,14.209,14.12,14.157,153686,0
2015-05-26,14.12,14.157,13.993,14.068,209624,0
2015-05-27,14.106,14.194,14.045,14.194,161839,0
2015-05-28,14.217,14.241,14.098,14.157,115053,0
2015-05-29,14.165,14.209,14.089,14.098,198323,0
2015-06-01,14.149,14.316,14.143,14.292,232610,0
2015-06-02,14.241,14.321,14.194,14.217,176273,0
2015-06-03,14.202,14.217,13.963,13.977,299220,0
2015-06-04,13.97,14.014,13.919,13.963,150612,0
2015-06-05,13.88,13.941,13.723,13.775,297484,0
2015-06-08,13.732,13.768,13.663,13.701,237347,0
2015-06-09,13.663,13.701,13.484,13.613,202451,0
2015-06-10,13.604,13.761,13.551,13.701,301532,0
2015-06-11,13.768,13.919,13.708,13.911,167416,0
2015-06-12,13.911,13.977,13.866,13.911,258863,0
2015-06-15,13.903,13.919,13.686,13.686,567038,0
2015-06-16,13.723,13.866,13.671,13.844,387290,0
2015-06-17,13.911,14.031,13.804,13.977,468275,0
2015-06-18,13.893,14.055,13.861,13.977,580126,0
2015-06-19,13.954,14.132,13.939,14.033,494886,0
2015-06-22,14.04,14.142,14.016,14.055,263741,0
2015-06-23,14.033,14.063,13.954,14.016,403328,0
2015-06-24,14.002,14.024,13.916,13.916,248219,0
2015-06-25,13.925,13.948,13.886,13.916,408613,0
2015-06-26,13.886,13.886,13.413,13.492,778418,0
2015-06-29,13.467,13.607,13.306,13.329,355706,0
2015-06-30,13.375,13.461,13.298,13.359,435232,0
2015-07-01,13.39,13.545,13.235,13.492,347171,0
2015-07-02,13.553,13.614,13.492,13.492,189494,0
2015-07-06,13.467,13.668,13.444,13.646,223772,0
2015-07-07,13.861,14.094,13.775,14.047,452459,0
2015-07-08,14.086,14.179,13.97,14.055,231403,0
2015-07-09,14.102,14.102,13.854,13.854,213813,0
2015-07-10,13.869,14.024,13.83,13.954,206050,0
2015-07-13,13.962,14.024,13.886,14.016,221315,0
2015-07-14,14.04,14.109,13.97,14.04,287867,0
2015-07-15,14.024,14.109,13.948,14.102,293302,0
2015-07-16,14.094,14.264,14.072,14.264,388173,0
2015-07-17,14.254,14.254,14.132,14.193,255075,0
2015-07-20,14.186,14.186,14.04,14.072,213036,0
2015-07-21,14.055,14.147,14.024,14.086,183286,0
2015-07-22,14.086,14.17,14.063,14.094,107617,0
2015-07-23,14.072,14.109,13.854,13.861,312764,0
2015-07-24,13.893,13.954,13.762,13.769,235673,0
2015-07-27,13.784,13.893,13.769,13.799,170091,0
2015-07-28,13.799,13.939,13.769,13.847,109558,0
2015-07-29,13.869,14.117,13.754,14.055,274477,0
2015-07-30,14.016,14.079,13.878,13.908,209802,0
2015-07-31,13.977,14.147,13.962,14.072,290129,0
2015-08-03,14.072,14.155,13.908,13.994,174504,0
2015-08-04,14.009,14.009,13.807,13.815,195573,0
2015-08-05,13.815,13.861,13.668,13.722,358553,0
2015-08-06,13.661,13.869,13.313,13.53,330842,0
2015-08-07,13.475,13.499,13.251,13.267,353896,0
2015-08-10,13.313,13.39,13.298,13.375,268396,0
2015-08-11,13.321,13.598,13.321,13.53,173101,0
2015-08-12,13.475,13.621,13.429,13.598,124951,0
2015-08-13,13.583,13.653,13.467,13.583,140859,0
2015-08-14,13.545,13.693,13.545,13.693,94941,0
2015-08-17,13.614,13.738,13.499,13.738,170482,0
2015-08-18,13.699,13.716,13.568,13.676,122105,0
2015-08-19,13.693,13.731,13.568,13.693,143449,0
2015-08-20,13.553,13.693,13.461,13.537,208769,0
2015-08-21,13.453,13.591,13.313,13.39,252099,0
2015-08-24,13.282,13.282,11.465,12.763,618156,0
2015-08-25,12.896,12.934,12.71,12.71,213036,0
2015-08-26,12.896,12.918,12.634,12.796,232696,0
2015-08-27,12.84,13.066,12.719,12.849,425813,0
2015-08-28,12.84,12.918,12.74,12.802,274995,0
2015-08-31,12.802,12.873,12.726,12.779,138274,0
2015-09-01,12.664,12.726,12.525,12.555,301381,0
2015-09-02,12.616,12.758,12.54,12.601,148751,0
2015-09-03,12.616,12.702,12.555,12.555,139437,0
2015-09-04,12.447,12.54,12.415,12.462,145517,0
2015-09-08,12.549,12.616,12.517,12.586,153277,0
2015-09-09,12.664,12.664,12.447,12.454,189625,0
2015-09-10,12.454,12.564,12.447,12.493,135019,0
2015-09-11,12.485,12.664,12.485,12.64,557232,0
2015-09-14,12.634,12.679,12.493,12.593,314058,0
2015-09-15,12.601,12.74,12.549,12.694,242057,0
2015-09-16,12.74,12.819,12.719,12.772,298018,0
2015-09-17,12.811,13.052,12.675,12.948,359261,0
2015-09-18,12.843,13.036,12.843,12.884,386666,0
2015-09-21,12.924,13.157,12.916,13.141,276597,0
2015-09-22,13.077,13.133,12.974,12.987,241821,0
2015-09-23,12.987,13.092,12.974,13.011,203221,0
2015-09-24,13.02,13.084,12.956,13.02,246659,0
2015-09-25,13.069,13.069,12.757,12.757,261391,0
2015-09-28,12.748,12.748,12.306,12.346,298770,0
2015-09-29,12.338,12.428,12.09,12.09,295670,0
2015-09-30,12.114,12.25,11.938,12.21,314367,0
2015-10-01,12.225,12.364,12.106,12.225,179620,0
2015-10-02,12.202,12.233,12.032,12.202,136741,0
2015-10-05,12.282,12.595,12.25,12.595,230494,0
2015-10-06,12.627,12.684,12.548,12.603,165910,0
2015-10-07,12.611,12.948,12.611,12.941,295296,0
2015-10-08,12.979,12.996,12.869,12.974,216643,0
2015-10-09,12.956,12.987,12.86,12.941,173762,0
2015-10-12,12.876,12.948,12.836,12.924,134936,0
2015-10-13,12.876,12.956,12.595,12.684,282956,0
2015-10-14,12.707,12.836,12.651,12.724,165038,0
2015-10-15,12.724,12.827,12.564,12.827,208291,0
2015-10-16,12.836,12.836,12.757,12.811,137739,0
2015-10-19,12.797,12.836,12.651,12.659,140333,0
2015-10-20,12.619,12.739,12.58,12.707,195078,0
2015-10-21,12.724,12.788,12.651,12.659,130758,0
2015-10-22,12.659,12.827,12.611,12.739,167903,0
2015-10-23,12.779,12.779,12.539,12.586,235838,0
2015-10-26,12.564,12.739,12.539,12.636,248926,0
2015-10-27,12.636,12.667,12.17,12.243,263759,0
2015-10-28,12.292,12.49,12.114,12.49,290934,0
2015-10-29,12.516,12.523,12.114,12.179,224495,0
2015-10-30,12.25,12.257,12.106,12.202,217265,0
2015-11-02,12.257,12.306,12.155,12.306,307460,0
2015-11-03,12.298,12.418,12.21,12.418,178001,0
2015-11-04,12.434,12.451,12.194,12.274,183340,0
2015-11-05,12.13,12.292,11.712,11.938,574887,0
2015-11-06,11.698,11.817,11.449,11.761,624996,0
2015-11-09,11.68,11.793,11.376,11.416,534700,0
2015-11-10,11.431,11.593,11.408,11.577,323466,0
2015-11-11,11.577,11.705,11.577,11.601,250172,0
2015-11-12,11.585,11.625,11.352,11.367,258027,0
2015-11-13,11.32,11.431,11.279,11.32,318356,0
2015-11-16,11.328,11.504,11.255,11.464,331693,0
2015-11-17,11.513,11.545,11.361,11.393,385668,0
2015-11-18,11.367,11.615,11.361,11.593,295422,0
2015-11-19,11.608,11.809,11.585,11.712,270865,0
2015-11-20,11.776,11.848,11.737,11.809,203804,0
2015-11-23,11.752,11.817,11.729,11.793,145840,0
2015-11-24,11.793,11.793,11.657,11.793,263511,0
2015-11-25,11.737,11.848,11.671,11.817,230604,0
2015-11-27,11.809,11.888,11.809,11.888,107822,0
2015-11-30,11.93,11.938,11.824,11.857,251792,0
2015-12-01,11.874,11.946,11.721,11.729,221059,0
2015-12-02,11.68,11.729,11.454,11.488,208012,0
2015-12-03,11.454,11.513,11.352,11.376,231738,0
2015-12-04,11.393,11.454,11.361,11.399,272236,0
2015-12-07,11.399,11.473,11.231,11.255,284202,0
2015-12-08,11.231,11.231,10.934,10.951,547219,0
2015-12-09,10.871,11.087,10.871,10.91,614278,0
2015-12-10,10.91,11.016,10.886,10.934,351390,0
2015-12-11,10.735,10.83,10.341,10.509,637959,0
2015-12-14,10.446,10.573,9.989,10.091,422619,0
2015-12-15,10.108,10.452,10.076,10.437,323344,0
2015-12-16,10.469,10.91,10.469,10.871,449240,0
2015-12-17,10.866,11.024,10.857,10.992,424109,0
2015-12-18,10.992,11.532,10.983,11.532,2009890,0
2015-12-21,11.506,11.515,11.074,11.191,369021,0
2015-12-22,11.223,11.399,11.182,11.323,277535,0
2015-12-23,11.358,11.383,11.133,11.14,416651,0
2015-12-24,11.14,11.195,11.089,11.14,163028,0
2015-12-28,11.074,11.14,10.93,11.116,288318,0
2015-12-29,11.124,11.133,10.958,11.041,375180,0
2015-12-30,10.983,11.04,10.734,10.81,434856,0
2015-12-31,10.742,10.791,10.64,10.674,350808,0
2016-01-04,10.583,10.842,10.508,10.758,314138,0
2016-01-05,10.783,11.108,10.742,11.024,266267,0
2016-01-06,10.974,11.2,10.974,11.14,253294,0
2016-01-07,11.031,11.074,10.842,10.842,234400,0
2016-01-08,10.833,10.882,10.712,10.716,265756,0
2016-01-11,10.709,10.814,10.592,10.633,273542,0
2016-01-12,10.716,10.716,10.285,10.409,306251,0
2016-01-13,10.385,10.442,9.952,10.068,293338,0
2016-01-14,10.043,10.126,9.793,10.052,270414,0
2016-01-15,9.827,9.844,9.2289,9.645,625477,0
2016-01-19,9.693,9.693,9.2367,9.3288,569768,0
2016-01-20,9.0545,9.2541,8.5879,9.1537,690144,0
2016-01-21,9.1962,9.386,9.0545,9.1867,361580,0
2016-01-22,9.2949,9.569,9.2367,9.4615,230628,0
2016-01-25,9.4615,9.4943,9.028,9.0366,482027,0
2016-01-26,9.046,9.577,9.046,9.519,468245,0
2016-01-27,9.4864,9.604,9.32,9.42,190038,0
2016-01-28,9.4764,9.669,9.3957,9.4516,180565,0
2016-01-29,9.537,9.778,9.4705,9.752,338900,0
2016-02-01,9.744,9.778,9.597,9.659,238489,0
2016-02-02,9.595,9.712,9.3967,9.645,227886,0
2016-02-03,9.652,9.844,9.619,9.802,287285,0
2016-02-04,9.786,9.934,9.755,9.869,186896,0
2016-02-05,9.844,9.884,9.669,9.669,159792,0
2016-02-08,9.561,9.619,9.4364,9.4864,337367,0
2016-02-09,9.42,9.4705,9.0999,9.2444,197257,0
2016-02-10,9.2783,9.3541,9.1659,9.1707,159963,0
2016-02-11,9.046,9.0999,8.8631,8.9623,199876,0
2016-02-12,8.979,9.2367,8.979,9.1045,99293,0
2016-02-16,9.1537,9.4516,9.1537,9.42,148759,0
2016-02-17,9.4516,9.652,9.4516,9.537,194941,0
2016-02-18,9.569,9.713,9.537,9.645,142032,0
2016-02-19,9.585,9.678,9.519,9.561,181004,0
2016-02-22,9.61,9.669,9.543,9.61,374367,0
2016-02-23,9.61,9.685,9.577,9.604,243750,0
2016-02-24,9.519,9.645,9.2444,9.629,148769,0
2016-02-25,9.669,9.669,9.561,9.619,337833,0
2016-02-26,9.91,10.541,9.818,10.185,729980,0
2016-02-29,10.193,10.309,10.126,10.25,476093,0
2016-03-01,10.334,10.334,10.102,10.21,249113,0
2016-03-02,10.21,10.516,10.177,10.501,431506,0
2016-03-03,10.64,10.951,10.592,10.907,421827,0
2016-03-04,10.925,11.041,10.816,10.882,348500,0
2016-03-07,10.866,11.008,10.833,10.974,322407,0
2016-03-08,10.951,10.983,10.65,10.749,230027,0
2016-03-09,10.749,10.875,10.658,10.758,187873,0
2016-03-10,10.81,10.81,10.451,10.602,293692,0
2016-03-11,10.674,10.816,10.602,10.816,286242,0
2016-03-14,10.833,10.842,10.602,10.749,227584,0
2016-03-15,10.666,10.754,10.559,10.65,242216,0
2016-03-16,10.64,10.833,10.583,10.824,484083,0
2016-03-17,10.794,11.045,10.785,11.01,266822,0
2016-03-18,11.053,11.192,10.985,11.183,691230,0
2016-03-21,11.139,11.269,11.061,11.061,320351,0
2016-03-22,10.994,11.192,10.924,11.192,332540,0
2016-03-23,11.165,11.201,10.968,10.968,228055,0
2016-03-24,10.916,11.053,10.716,11.02,214626,0
2016-03-28,11.02,11.08,10.847,10.968,160230,0
2016-03-29,10.958,11.209,10.873,11.192,186339,0
2016-03-30,11.209,11.242,10.976,11.157,165837,0
2016-03-31,11.131,11.286,11.07,11.277,217789,0
2016-04-01,11.235,11.286,11.08,11.235,163639,0
2016-04-04,11.217,11.225,11.087,11.114,150053,0
2016-04-05,11.087,11.144,10.976,11.07,183428,0
2016-04-06,11.053,11.124,10.994,11.028,120435,0
2016-04-07,11.028,11.096,10.976,11.035,139425,0
2016-04-08,11.08,11.217,11.07,11.08,66683,0
2016-04-11,11.087,11.303,11.087,11.242,350127,0
2016-04-12,11.269,11.589,11.225,11.432,267093,0
2016-04-13,11.476,11.554,11.399,11.493,115182,0
2016-04-14,11.502,11.589,11.338,11.519,180347,0
2016-04-15,11.519,11.613,11.458,11.536,172858,0
2016-04-18,11.536,11.632,11.458,11.589,83066,0
2016-04-19,11.589,11.727,11.563,11.648,104640,0
2016-04-20,11.597,11.692,11.546,11.589,98535,0
2016-04-21,11.632,11.683,11.458,11.528,141468,0
2016-04-22,11.536,11.58,11.437,11.519,72841,0
2016-04-25,11.546,11.576,11.442,11.562,95535,0
2016-04-26,11.571,11.638,11.519,11.632,169720,0
2016-04-27,11.571,11.666,11.546,11.638,74627,0
2016-04-28,11.638,11.638,11.519,11.554,88065,0
2016-04-29,11.562,11.638,11.441,11.554,112442,0
2016-05-02,11.562,11.638,11.502,11.623,105926,0
2016-05-03,11.511,11.58,11.363,11.424,89866,0
2016-05-04,11.391,11.562,11.321,11.511,97607,0
2016-05-05,11.511,11.692,11.511,11.571,138071,0
2016-05-06,11.407,11.666,11.217,11.648,251383,0
2016-05-09,11.554,11.829,11.554,11.778,218559,0
2016-05-10,11.829,11.839,11.609,11.743,155977,0
2016-05-11,11.761,12.02,11.709,11.943,303326,0
2016-05-12,12.002,12.02,11.77,11.865,201378,0
2016-05-13,11.812,11.908,11.778,11.855,178844,0
2016-05-16,11.943,11.959,11.821,11.855,166372,0
2016-05-17,11.778,11.925,11.666,11.761,182035,0
2016-05-18,11.736,11.788,11.451,11.589,260182,0
2016-05-19,11.493,11.58,11.338,11.493,224313,0
2016-05-20,11.528,11.648,11.511,11.648,223406,0
2016-05-23,11.701,11.778,11.648,11.701,117650,0
2016-05-24,11.673,11.934,11.673,11.874,214297,0
2016-05-25,11.865,12.055,11.847,11.984,161762,0
2016-05-26,11.978,12.071,11.964,12.028,96870,0
2016-05-27,12.055,12.062,11.95,12.002,118018,0
2016-05-31,12.071,12.14,11.934,12.089,205227,0
2016-06-01,12.036,12.269,12.028,12.269,112692,0
2016-06-02,12.304,12.338,12.2,12.331,125681,0
2016-06-03,12.261,12.391,12.261,12.366,130540,0
2016-06-06,12.443,12.512,12.357,12.451,105396,0
2016-06-07,12.494,12.537,12.416,12.451,102586,0
2016-06-08,12.537,12.606,12.451,12.598,139597,0
2016-06-09,12.537,12.658,12.52,12.633,117407,0
2016-06-10,12.641,12.719,12.555,12.641,241789,0
2016-06-13,12.675,12.692,12.529,12.598,223386,0
2016-06-14,12.564,12.581,12.399,12.503,182326,0
2016-06-15,12.512,12.59,12.416,12.52,162275,0
2016-06-16,12.356,12.748,12.356,12.738,254132,0
2016-06-17,12.722,12.768,12.543,12.748,521469,0
2016-06-20,12.758,12.845,12.722,12.801,147863,0
2016-06-21,12.864,12.864,12.605,12.632,116841,0
2016-06-22,12.605,12.658,12.507,12.551,127951,0
2016-06-23,12.579,12.613,12.525,12.561,88173,0
2016-06-24,12.337,12.668,12.166,12.435,286841,0
2016-06-27,12.409,12.427,12.105,12.213,224487,0
2016-06-28,12.178,12.561,12.178,12.516,166599,0
2016-06-29,12.605,12.793,12.561,12.738,170706,0
2016-06-30,12.73,12.89,12.622,12.881,176099,0
2016-07-01,12.936,12.962,12.819,12.917,135636,0
2016-07-05,12.873,12.945,12.783,12.793,95276,0
2016-07-06,12.722,12.873,12.641,12.793,148551,0
2016-07-07,12.774,12.809,12.605,12.649,94485,0
2016-07-08,12.703,12.809,12.641,12.774,226531,0
2016-07-11,12.774,12.936,12.703,12.926,89450,0
2016-07-12,12.89,12.909,12.845,12.89,179827,0
2016-07-13,12.936,12.936,12.854,12.917,71316,0
2016-07-14,12.881,12.921,12.748,12.765,107142,0
2016-07-15,12.765,12.819,12.668,12.809,111163,0
2016-07-18,12.809,12.854,12.758,12.837,163009,0
2016-07-19,12.854,12.997,12.783,12.997,146532,0
2016-07-20,12.945,13.131,12.917,13.05,72416,0
2016-07-21,13.05,13.114,13.006,13.024,61541,0
2016-07-22,12.945,13.131,12.945,13.05,79565,0
2016-07-25,13.069,13.131,12.978,13.069,81074,0
2016-07-26,13.086,13.202,13.034,13.192,89088,0
2016-07-27,13.122,13.256,13.096,13.202,79421,0
2016-07-28,13.202,13.319,13.151,13.292,61987,0
2016-07-29,13.346,13.461,13.274,13.364,138828,0
2016-08-01,13.417,13.506,13.238,13.489,126671,0
2016-08-02,13.506,13.515,13.381,13.425,109899,0
2016-08-03,13.443,13.676,12.382,13.666,126548,0
2016-08-04,13.658,13.711,13.568,13.702,100517,0
2016-08-05,13.791,14.086,13.658,13.951,296436,0
2016-08-08,13.997,14.122,13.961,13.987,91463,0
2016-08-09,13.987,14.175,13.943,14.175,86399,0
2016-08-10,14.131,14.202,14.122,14.157,97543,0
2016-08-11,14.157,14.165,14.049,14.157,151116,0
2016-08-12,14.219,14.264,14.131,14.193,127012,0
2016-08-15,14.247,14.247,14.013,14.069,128771,0
2016-08-16,14.041,14.049,13.967,14.006,150589,0
2016-08-17,13.97,13.97,13.694,13.818,176396,0
2016-08-18,13.765,13.987,13.765,13.934,170532,0
2016-08-19,13.845,13.926,13.809,13.898,115922,0
2016-08-22,14.013,14.033,13.8,13.951,116138,0
2016-08-23,13.917,14.104,13.917,14.049,129750,0
2016-08-24,14.013,14.077,13.951,14.077,183083,0
2016-08-25,14.077,14.113,14.013,14.104,96563,0
2016-08-26,14.157,14.157,13.872,13.917,107699,0
2016-08-29,13.961,14.069,13.961,13.997,76988,0
2016-08-30,14.049,14.086,13.954,14.077,46388,0
2016-08-31,14.033,14.122,13.987,14.113,105321,0
2016-09-01,14.077,14.086,13.818,13.987,184297,0
2016-09-02,14.077,14.29,14.077,14.283,108643,0
2016-09-06,14.319,14.442,14.175,14.398,168705,0
2016-09-07,14.442,14.603,14.392,14.576,110919,0
2016-09-08,14.532,14.639,14.497,14.621,131728,0
2016-09-09,14.657,14.657,13.917,13.934,307139,0
2016-09-12,13.872,14.238,13.747,14.202,208194,0
2016-09-13,14.193,14.193,13.89,13.951,187974,0
2016-09-14,13.917,14.219,13.862,14.041,135285,0
2016-09-15,13.987,14.336,13.987,14.3,148196,0
2016-09-16,14.3,14.326,14.095,14.319,1253747,0
2016-09-19,14.361,14.456,14.3,14.434,222310,0
2016-09-20,14.488,14.558,14.406,14.452,235251,0
2016-09-21,14.438,14.603,14.327,14.575,223393,0
2016-09-22,14.612,14.749,14.548,14.741,188575,0
2016-09-23,14.676,14.723,14.566,14.566,122465,0
2016-09-26,14.502,14.749,14.438,14.465,213921,0
2016-09-27,14.538,14.603,14.438,14.512,95702,0
2016-09-28,14.484,14.538,14.346,14.538,105866,0
2016-09-29,14.512,14.575,14.327,14.373,90707,0
2016-09-30,14.465,14.538,14.383,14.475,172013,0
2016-10-03,14.355,14.447,14.208,14.253,136171,0
2016-10-04,14.363,14.383,13.712,13.813,330757,0
2016-10-05,13.813,13.887,13.666,13.675,140107,0
2016-10-06,13.611,13.675,13.455,13.529,165954,0
2016-10-07,13.509,13.684,13.426,13.601,126070,0
2016-10-10,13.601,13.868,13.509,13.702,180392,0
2016-10-11,13.629,13.749,13.582,13.648,114559,0
2016-10-12,13.619,13.95,13.619,13.813,116333,0
2016-10-13,13.675,13.969,13.675,13.868,103660,0
2016-10-14,13.877,13.932,13.749,13.794,94491,0
2016-10-17,13.785,13.868,13.757,13.767,82009,0
2016-10-18,13.84,13.969,13.739,13.887,113603,0
2016-10-19,13.905,14.006,13.85,13.96,60248,0
2016-10-20,13.96,14.024,13.887,13.924,84217,0
2016-10-21,13.785,14.006,13.785,13.987,72157,0
2016-10-24,14.079,14.226,14.034,14.116,61180,0
2016-10-25,14.152,14.383,14.152,14.355,69447,0
2016-10-26,14.346,14.373,14.162,14.236,75593,0
2016-10-27,14.253,14.253,13.96,14.024,88858,0
2016-10-28,14.051,14.145,13.932,14.098,100649,0
2016-10-31,14.208,14.282,14.116,14.273,153199,0
2016-11-01,14.31,14.355,13.868,13.887,218264,0
2016-11-02,13.896,14.029,13.887,13.969,154344,0
2016-11-03,13.987,14.189,13.987,14.043,168864,0
2016-11-04,14.29,14.696,14.29,14.447,387265,0
2016-11-07,14.842,14.934,14.659,14.759,369927,0
2016-11-08,14.796,14.989,14.778,14.934,202168,0
2016-11-09,14.87,15.351,14.705,15.275,410316,0
2016-11-10,15.329,15.384,15.017,15.136,286286,0
2016-11-11,15.154,15.577,15.154,15.43,363123,0
2016-11-14,15.54,15.614,15.42,15.53,353610,0
2016-11-15,15.457,15.624,15.347,15.568,233093,0
2016-11-16,15.632,15.88,15.605,15.863,326167,0
2016-11-17,15.816,15.917,15.688,15.724,224469,0
2016-11-18,15.733,15.826,15.651,15.762,271660,0
2016-11-21,15.826,16.11,15.779,16.028,280625,0
2016-11-22,16.156,16.304,16.074,16.239,290367,0
2016-11-23,16.11,16.258,15.963,16.028,215026,0
2016-11-25,16.009,16.193,16,16.193,102655,0
2016-11-28,16.276,16.348,16.074,16.34,219872,0
2016-11-29,16.377,16.809,16.294,16.744,295033,0
2016-11-30,16.698,16.698,16.065,16.165,338023,0
2016-12-01,16.138,16.312,15.982,16.11,376158,0
2016-12-02,16.119,16.217,15.963,16,123050,0
2016-12-05,16,16.423,15.985,16.423,202233,0
2016-12-06,16.423,16.698,16.423,16.69,196480,0
2016-12-07,16.707,17.084,16.698,16.993,294303,0
2016-12-08,17.002,17.075,16.855,16.983,257686,0
2016-12-09,16.937,17.323,16.927,17.323,327876,0
2016-12-12,17.323,17.323,16.772,16.909,367955,0
2016-12-13,16.9,16.9,16.239,16.304,398248,0
2016-12-14,16.358,16.505,16.184,16.331,435864,0
2016-12-15,16.289,16.318,15.58,15.637,418715,0
2016-12-16,15.694,16.203,15.694,16.043,814170,0
2016-12-19,16.034,16.261,16.034,16.194,258169,0
2016-12-20,16.241,16.364,16.072,16.223,229149,0
2016-12-21,16.261,16.34,16.099,16.175,236053,0
2016-12-22,15.949,16.223,15.901,16.099,312751,0
2016-12-23,16.185,16.185,15.986,16.118,123421,0
2016-12-27,16.137,16.232,15.957,16.081,148331,0
2016-12-28,16.081,16.137,15.911,15.996,121830,0
2016-12-29,16.005,16.289,16.005,16.27,117620,0
2016-12-30,16.241,16.27,16.137,16.156,146365,0
2017-01-03,16.203,16.751,16.185,16.638,394121,0
2017-01-04,16.658,16.808,16.62,16.732,213982,0
2017-01-05,16.421,16.572,16.147,16.44,383848,0
2017-01-06,16.421,16.459,16.27,16.326,137800,0
2017-01-09,16.374,16.505,16.232,16.289,95031,0
2017-01-10,16.232,16.524,16.213,16.496,130447,0
2017-01-11,16.468,16.751,16.389,16.62,101989,0
2017-01-12,16.723,16.741,16.298,16.421,151527,0
2017-01-13,16.364,16.478,16.194,16.44,151279,0
2017-01-17,16.505,16.666,16.421,16.43,88674,0
2017-01-18,16.43,16.43,16.284,16.374,120113,0
2017-01-19,16.307,16.408,16.185,16.316,165608,0
2017-01-20,16.194,16.421,16.194,16.421,102121,0
2017-01-23,16.6,16.666,16.451,16.62,106520,0
2017-01-24,16.628,16.77,16.515,16.676,125769,0
2017-01-25,16.713,16.779,16.449,16.459,114340,0
2017-01-26,16.383,16.61,16.354,16.496,92844,0
2017-01-27,16.581,16.59,16.449,16.496,98875,0
2017-01-30,16.496,16.534,16.326,16.468,151850,0
2017-01-31,16.534,16.562,16.099,16.543,139068,0
2017-02-01,16.581,16.723,16.478,16.515,163525,0
2017-02-02,16.6,16.666,16.43,16.515,117118,0
2017-02-03,16.581,16.723,16.459,16.505,153183,0
2017-02-06,16.505,16.653,16.478,16.581,96478,0
2017-02-07,16.59,16.658,16.524,16.572,93295,0
2017-02-08,16.62,16.658,16.486,16.62,122295,0
2017-02-09,16.638,16.676,16.494,16.524,144411,0
2017-02-10,16.572,16.732,16.552,16.694,98956,0
2017-02-13,16.741,16.821,16.676,16.761,104586,0
2017-02-14,16.685,16.732,16.524,16.723,140769,0
2017-02-15,16.572,16.761,16.496,16.732,135300,0
2017-02-16,16.713,16.969,16.7,16.902,161931,0
2017-02-17,16.997,16.997,16.723,16.732,135463,0
2017-02-21,16.732,16.916,16.732,16.893,103071,0
2017-02-22,16.836,16.893,16.694,16.855,110153,0
2017-02-23,16.949,17.09,16.949,16.997,125226,0
2017-02-24,17.045,17.082,16.863,17.063,185287,0
2017-02-27,17.053,17.1,16.874,16.883,131685,0
2017-02-28,16.883,16.982,16.732,16.865,215163,0
2017-03-01,17.053,17.318,16.865,17.128,213646,0
2017-03-02,17.015,17.079,16.779,16.874,164306,0
2017-03-03,16.902,16.925,16.694,16.808,250789,0
2017-03-06,16.751,16.827,16.62,16.703,244800,0
2017-03-07,16.703,16.817,16.62,16.628,187152,0
2017-03-08,16.666,16.685,16.316,16.326,304575,0
2017-03-09,16.326,16.496,16.213,16.223,161630,0
2017-03-10,16.345,16.505,16.336,16.421,148850,0
2017-03-13,16.486,16.685,16.402,16.421,216842,0
2017-03-14,16.449,16.496,16.316,16.402,148984,0
2017-03-15,16.43,16.784,16.43,16.741,262402,0
2017-03-16,16.827,16.902,16.672,16.817,431673,0
2017-03-17,16.997,17.171,16.813,17.162,644810,0
2017-03-20,17.103,17.103,16.871,16.958,191164,0
2017-03-21,16.968,17.123,16.876,16.987,203429,0
2017-03-22,16.968,17.093,16.842,17.046,172832,0
2017-03-23,17.026,17.171,16.938,17.074,130734,0
2017-03-24,17.055,17.191,16.899,16.909,156199,0
2017-03-27,16.919,17.079,16.822,17.065,129688,0
2017-03-28,17.065,17.23,16.987,17.191,150743,0
2017-03-29,17.162,17.443,17.108,17.424,170802,0
2017-03-30,17.462,17.549,17.365,17.472,161978,0
2017-03-31,17.453,17.569,17.375,17.511,158733,0
2017-04-03,17.501,17.501,17.307,17.443,124988,0
2017-04-04,17.424,17.579,17.365,17.55,110235,0
2017-04-05,17.618,17.657,17.434,17.472,176226,0
2017-04-06,17.443,17.666,17.307,17.637,125778,0
2017-04-07,17.666,17.802,17.579,17.637,132803,0
2017-04-10,17.579,17.744,17.559,17.618,209799,0
2017-04-11,17.657,18.054,17.618,17.957,210287,0
2017-04-12,17.957,17.957,17.705,17.763,74335,0
2017-04-13,17.753,17.812,17.637,17.792,192390,0
2017-04-17,17.802,18.054,17.744,18.054,107439,0
2017-04-18,18.063,18.093,17.918,17.986,100665,0
2017-04-19,17.986,18.063,17.851,17.851,120076,0
2017-04-20,17.831,17.977,17.773,17.86,108844,0
2017-04-21,17.947,18.122,17.792,17.967,190166,0
2017-04-24,18.102,18.151,17.948,18.132,116145,0
2017-04-25,18.122,18.471,18.122,18.306,178893,0
2017-04-26,18.296,18.724,18.257,18.588,132283,0
2017-04-27,18.665,18.782,18.617,18.724,161539,0
2017-04-28,18.792,18.802,18.336,18.384,238872,0
2017-05-01,18.52,18.694,18.442,18.598,107589,0
2017-05-02,18.627,18.637,18.103,18.21,172436,0
2017-05-03,18.171,18.21,17.967,17.986,107708,0
2017-05-04,17.899,17.94,17.317,17.434,333549,0
2017-05-05,17.414,17.977,17.414,17.899,161064,0
2017-05-08,18.073,18.171,17.869,17.908,159457,0
2017-05-09,17.967,17.967,17.453,17.55,189281,0
2017-05-10,17.501,17.714,17.491,17.675,127904,0
2017-05-11,17.685,17.869,17.598,17.753,174726,0
2017-05-12,17.714,17.822,17.618,17.628,100983,0
2017-05-15,17.657,17.802,17.647,17.763,98111,0
2017-05-16,17.744,17.831,17.705,17.822,89929,0
2017-05-17,17.851,17.851,17.589,17.628,132185,0
2017-05-18,17.675,17.86,17.608,17.666,153669,0
2017-05-19,17.637,17.86,17.637,17.763,141782,0
2017-05-22,17.802,17.938,17.712,17.879,102952,0
2017-05-23,17.967,18.093,17.812,18.073,78019,0
2017-05-24,18.093,18.141,17.989,18.083,88363,0
2017-05-25,18.122,18.219,18.045,18.122,85985,0
2017-05-26,18.141,18.151,17.967,18.112,56341,0
2017-05-30,18.132,18.151,17.977,18.083,64313,0
2017-05-31,18.141,18.161,17.889,18.073,111768,0
2017-06-01,18.054,18.287,17.947,18.239,116995,0
2017-06-02,18.316,18.451,18.195,18.21,134506,0
2017-06-05,18.19,18.277,17.996,18.016,155994,0
2017-06-06,18.006,18.2,17.938,18.054,124277,0
2017-06-07,18.045,18.229,18.045,18.141,77792,0
2017-06-08,18.18,18.413,18.18,18.267,81349,0
2017-06-09,18.306,18.549,18.288,18.461,247690,0
2017-06-12,18.53,18.53,18.296,18.442,229532,0
2017-06-13,18.423,18.53,18.384,18.471,137377,0
2017-06-14,18.481,18.534,18.404,18.51,345104,0
2017-06-15,18.286,18.833,18.23,18.794,209665,0
2017-06-16,18.555,18.744,18.475,18.605,577222,0
2017-06-19,18.654,18.804,18.644,18.784,209971,0
2017-06-20,18.754,18.784,18.545,18.724,114777,0
2017-06-21,18.764,18.843,18.505,18.535,166315,0
2017-06-22,18.535,18.754,18.5,18.545,167711,0
2017-06-23,18.654,18.923,18.61,18.883,327247,0
2017-06-26,18.883,18.973,18.744,18.893,112389,0
2017-06-27,18.873,18.873,18.545,18.605,142490,0
2017-06-28,18.704,18.714,17.978,18.386,455659,0
2017-06-29,18.346,18.406,18.067,18.256,278674,0
2017-06-30,18.286,18.386,18.038,18.207,172429,0
2017-07-03,18.246,18.495,18.227,18.436,87912,0
2017-07-05,18.455,18.605,18.356,18.525,132085,0
2017-07-06,18.426,18.426,18.217,18.346,112273,0
2017-07-07,18.386,18.386,18.067,18.127,87601,0
2017-07-10,18.077,18.356,18.067,18.167,121197,0
2017-07-11,18.157,18.316,18.097,18.207,101943,0
2017-07-12,18.276,18.49,18.197,18.266,102536,0
2017-07-13,18.336,18.336,18.008,18.187,168992,0
2017-07-14,18.306,18.386,18.162,18.346,150830,0
2017-07-17,18.356,18.356,18.24,18.276,78481,0
2017-07-18,18.197,18.246,17.958,18.127,172875,0
2017-07-19,18.117,18.366,18.057,18.296,104302,0
2017-07-20,18.306,18.485,18.237,18.366,95438,0
2017-07-21,18.455,18.734,18.276,18.615,260449,0
2017-07-24,18.605,18.654,18.386,18.426,115809,0
2017-07-25,18.445,18.475,18.177,18.336,134274,0
2017-07-26,18.436,18.436,18.266,18.296,98697,0
2017-07-27,18.346,18.396,18.217,18.306,130746,0
2017-07-28,18.207,18.326,17.928,18.296,85468,0
2017-07-31,18.306,18.406,18.207,18.316,96994,0
2017-08-01,18.376,18.515,18.316,18.416,123552,0
2017-08-02,18.386,18.505,18.296,18.406,84710,0
2017-08-03,18.416,18.535,18.386,18.475,74708,0
2017-08-04,18.465,18.465,18.286,18.396,89697,0
2017-08-07,18.545,18.545,18.276,18.445,86125,0
2017-08-08,18.396,18.704,18.356,18.664,155214,0
2017-08-09,18.814,19.351,18.585,19.241,303632,0
2017-08-10,19.192,19.46,19.132,19.281,366970,0
2017-08-11,19.202,19.251,18.863,19.241,175682,0
2017-08-14,19.291,19.47,18.953,19.112,261004,0
2017-08-15,18.863,19.231,18.863,19.102,168568,0
2017-08-16,19.122,19.162,18.983,19.042,210244,0
2017-08-17,19.052,19.221,18.963,18.983,226026,0
2017-08-18,18.873,19.251,18.843,19.241,186152,0
2017-08-21,19.221,19.281,19.042,19.182,139769,0
2017-08-22,19.221,19.381,19.172,19.261,276601,0
2017-08-23,19.291,19.43,19.202,19.212,218539,0
2017-08-24,19.321,19.321,19.172,19.221,63909,0
2017-08-25,19.341,19.341,19.072,19.192,93398,0
2017-08-28,19.202,19.251,19.112,19.152,86806,0
2017-08-29,19.192,19.301,19.042,19.052,226155,0
2017-08-30,19.042,19.142,18.933,18.993,177903,0
2017-08-31,19.013,19.241,19.013,19.172,100985,0
2017-09-01,19.192,19.321,19.142,19.301,90821,0
2017-09-05,19.251,19.301,18.953,19.003,164109,0
2017-09-06,19.013,19.102,18.853,18.933,146739,0
2017-09-07,18.953,18.983,18.833,18.883,99816,0
2017-09-08,18.843,19.102,18.843,18.933,121564,0
2017-09-11,18.963,19.132,18.963,19.032,102516,0
2017-09-12,19.052,19.251,19.052,19.142,178704,0
2017-09-13,19.142,19.142,18.918,18.953,239914,0
2017-09-14,18.933,19.132,18.933,19.082,140108,0
2017-09-15,19.152,19.301,19.013,19.241,539493,0
2017-09-18,19.271,19.371,19.118,19.291,160323,0
2017-09-19,19.301,19.52,19.251,19.48,160189,0
2017-09-20,19.43,19.55,19.321,19.381,149536,0
2017-09-21,19.361,19.51,19.351,19.49,132115,0
2017-09-22,19.5,19.55,19.45,19.47,202780,0
2017-09-25,19.54,19.55,19.43,19.49,203322,0
2017-09-26,19.55,19.6,19.48,19.49,333495,0
2017-09-27,19.52,19.55,19.401,19.51,359332,0
2017-09-28,18.97,19.44,18.84,19.31,298476,0
2017-09-29,19.36,19.51,19.18,19.24,180472,0
2017-10-02,19.3,19.35,19.05,19.32,209206,0
2017-10-03,19.4,19.455,19.3,19.39,219339,0
2017-10-04,19.38,19.43,19.26,19.37,99677,0
2017-10-05,19.4,19.545,19.37,19.44,157293,0
2017-10-06,19.44,19.44,19.15,19.22,125103,0
2017-10-09,19.29,19.3259,19.21,19.27,113547,0
2017-10-10,19.3,19.32,19.15,19.24,125190,0
2017-10-11,19.27,19.46,19.26,19.36,135664,0
2017-10-12,19.34,19.38,19.25,19.31,97026,0
2017-10-13,19.34,19.53,19.29,19.45,90924,0
2017-10-16,19.55,19.65,19.5066,19.61,180863,0
2017-10-17,19.5,19.65,19.5,19.59,95722,0
2017-10-18,19.61,19.72,19.605,19.62,161931,0
2017-10-19,19.5,19.71,19.5,19.66,193250,0
2017-10-20,19.585,19.65,19.57,19.62,165177,0
2017-10-23,19.69,19.69,19.38,19.47,182043,0
2017-10-24,19.49,19.575,19.38,19.38,151812,0
2017-10-25,19.4,19.42,19.04,19.23,189311,0
2017-10-26,19.28,19.33,18.85,18.86,183541,0
2017-10-27,18.89,19.1179,18.69,19.09,139810,0
2017-10-30,19.05,19.13,18.8,18.87,128294,0
2017-10-31,19.07,19.07,18.81,18.81,229930,0
2017-11-01,19.05,19.49,19.05,19.35,386532,0
2017-11-02,19.34,19.34,18.92,19.04,283093,0
2017-11-03,19.07,19.07,18.9079,18.97,115051,0
2017-11-06,18.9,18.94,18.56,18.58,281065,0
2017-11-07,18.56,18.92,18.53,18.78,141893,0
2017-11-08,18.78,18.78,18.6,18.77,144806,0
2017-11-09,18.7,18.8353,18.63,18.79,105157,0
2017-11-10,18.78,18.9299,18.61,18.62,96059,0
