Date,Open,High,Low,Close,Volume,OpenInt
2012-05-25,13.176,13.201,13.176,13.176,440976,0
2012-05-29,13.176,13.229,13.176,13.18,72938,0
2012-05-30,13.201,13.208,13.201,13.208,758,0
2012-05-31,13.209,13.217,13.177,13.209,28274,0
2012-06-01,13.176,13.18,13.176,13.176,25222,0
2012-06-04,13.18,13.208,13.176,13.18,12448,0
2012-06-05,13.176,13.18,13.176,13.176,14267,0
2012-06-06,13.176,13.208,13.176,13.176,12448,0
2012-06-07,13.201,13.201,13.176,13.18,19786,0
2012-06-08,13.176,13.188,13.176,13.176,25946,0
2012-06-11,13.176,13.18,13.176,13.18,16341,0
2012-06-12,13.188,13.188,13.176,13.18,3188,0
2012-06-13,13.176,13.176,13.176,13.176,26492,0
2012-06-14,13.176,13.18,13.176,13.18,1974,0
2012-06-15,13.176,13.18,13.176,13.18,2846,0
2012-06-18,13.18,13.18,13.176,13.176,31690,0
2012-06-19,13.176,13.201,13.176,13.176,12826,0
2012-06-20,13.176,13.188,13.176,13.18,6829,0
2012-06-21,13.176,13.18,13.176,13.176,9180,0
2012-06-22,13.176,13.18,13.176,13.18,35219,0
2012-06-25,13.18,13.18,13.176,13.176,121364,0
2012-06-26,13.176,13.196,13.176,13.176,185804,0
2012-06-27,13.176,13.18,13.176,13.176,83185,0
2012-06-28,13.176,13.18,13.176,13.18,55875,0
2012-06-29,12.59,13.18,12.53,13.176,447046,0
2012-07-02,13.176,13.18,13.176,13.176,258922,0
2012-07-03,13.196,13.196,13.176,13.176,111646,0
2012-07-05,13.176,13.188,13.176,13.176,29524,0
2012-07-06,13.176,13.196,13.176,13.176,258813,0
2012-07-09,13.176,13.342,12.956,13.296,151191,0
2012-07-10,13.485,13.485,13.188,13.439,151534,0
2012-07-11,13.367,13.834,13.342,13.834,165205,0
2012-07-12,13.834,14.156,13.498,13.676,99505,0
2012-07-13,13.525,13.874,13.352,13.834,81128,0
2012-07-16,13.874,13.874,13.347,13.472,95026,0
2012-07-17,13.825,13.825,13.34,13.472,56779,0
2012-07-18,13.439,13.439,13.264,13.27,53845,0
2012-07-19,13.342,13.342,13.261,13.267,27032,0
2012-07-20,13.3,13.3,12.965,13.242,19428,0
2012-07-23,13.18,13.235,13.016,13.094,15315,0
2012-07-24,13.172,13.209,13.016,13.177,25993,0
2012-07-25,13.208,13.208,13.016,13.149,24083,0
2012-07-26,13.042,13.208,13.042,13.143,16311,0
2012-07-27,13.049,13.208,13.042,13.143,22351,0
2012-07-30,13.235,13.308,13.069,13.308,17054,0
2012-07-31,13.3,13.472,13.229,13.373,34376,0
2012-08-01,13.465,13.472,13.308,13.472,16474,0
2012-08-02,13.431,13.472,13.305,13.431,6624,0
2012-08-03,13.472,13.954,13.445,13.622,32979,0
2012-08-06,13.801,13.92,11.217,13.28,32934,0
2012-08-07,13.398,13.404,13.264,13.264,24604,0
2012-08-08,13.834,13.834,13.373,13.538,39322,0
2012-08-09,13.373,13.67,13.373,13.67,48306,0
2012-08-10,13.67,13.67,13.399,13.636,23748,0
2012-08-13,13.57,13.823,13.248,13.823,43334,0
2012-08-14,13.794,13.794,13.53,13.682,32462,0
2012-08-15,13.868,14.026,13.531,13.854,25705,0
2012-08-16,14.026,14.026,13.56,13.781,13524,0
2012-08-17,14.007,14.041,13.311,13.955,13269,0
2012-08-20,13.973,14.256,13.753,13.98,27747,0
2012-08-21,14.122,14.122,13.571,13.885,23757,0
2012-08-22,13.885,13.955,13.673,13.874,17991,0
2012-08-23,13.885,13.885,13.586,13.766,20871,0
2012-08-24,13.686,13.854,13.564,13.654,22907,0
2012-08-27,13.746,13.746,13.639,13.719,24789,0
2012-08-28,13.624,13.92,13.624,13.825,32796,0
2012-08-29,13.908,14.08,13.854,13.926,19421,0
2012-08-30,13.988,14.181,13.786,14.088,58924,0
2012-08-31,14.147,14.147,13.9,14.08,43481,0
2012-09-04,14.161,14.161,13.806,14.022,48022,0
2012-09-05,14.022,14.094,13.693,13.955,25529,0
2012-09-06,14.122,14.122,13.813,13.874,42790,0
2012-09-07,14.181,14.181,13.821,13.868,20019,0
2012-09-10,14.175,14.181,13.526,13.766,48682,0
2012-09-11,13.806,13.947,13.578,13.885,36467,0
2012-09-12,13.92,14.022,13.706,13.813,28034,0
2012-09-13,13.874,13.941,13.719,13.874,21662,0
2012-09-14,14.026,14.026,13.659,13.913,30413,0
2012-09-17,14.015,14.015,13.647,13.84,12400,0
2012-09-18,13.885,13.885,13.686,13.874,18450,0
2012-09-19,13.96,13.96,13.813,13.868,53635,0
2012-09-20,13.868,14.088,13.711,14.068,22094,0
2012-09-21,14.14,14.14,13.599,13.781,38997,0
2012-09-24,13.874,14.034,13.753,13.879,26540,0
2012-09-25,13.993,14.026,13.392,13.465,94859,0
2012-09-26,13.499,13.539,13.385,13.385,20581,0
2012-09-27,13.439,13.545,13.277,13.526,38933,0
2012-09-28,13.331,13.485,13.331,13.458,22615,0
2012-10-01,13.593,13.699,13.264,13.665,47955,0
2012-10-02,13.773,13.773,13.427,13.553,9451,0
2012-10-03,13.612,13.618,13.392,13.512,40461,0
2012-10-04,13.56,13.607,13.458,13.526,31682,0
2012-10-05,13.647,13.719,13.427,13.706,29053,0
2012-10-08,13.733,13.941,13.578,13.693,23790,0
2012-10-09,13.813,13.885,13.564,13.773,33884,0
2012-10-10,13.781,13.92,13.766,13.847,27441,0
2012-10-11,13.847,13.847,13.56,13.786,38832,0
2012-10-12,13.879,14.122,13.766,13.799,32070,0
2012-10-15,13.947,14.034,13.799,13.813,10681,0
2012-10-16,13.854,13.854,13.733,13.733,16640,0
2012-10-17,13.719,13.821,13.56,13.618,11390,0
2012-10-18,13.711,13.885,13.485,13.564,33210,0
2012-10-19,13.719,13.719,13.364,13.599,29146,0
2012-10-22,13.908,13.908,13.719,13.874,29656,0
2012-10-23,13.781,14.054,13.719,13.874,38142,0
2012-10-24,14.015,14.054,13.76,14.054,40095,0
2012-10-25,14.015,14.045,13.821,13.968,28555,0
2012-10-26,13.885,14.015,13.786,13.854,33496,0
2012-10-31,13.766,13.9,13.526,13.893,43148,0
2012-11-01,13.825,14.034,13.654,13.926,65965,0
2012-11-02,13.9,14.022,13.833,13.868,22866,0
2012-11-05,13.941,13.955,13.719,13.868,21945,0
2012-11-06,13.941,13.96,13.711,13.821,29465,0
2012-11-07,13.947,13.947,13.553,13.879,43043,0
2012-11-08,13.908,13.908,13.719,13.786,26274,0
2012-11-09,13.885,13.947,13.719,13.738,13956,0
2012-11-12,13.753,13.973,13.499,13.632,24319,0
2012-11-13,13.773,13.773,13.165,13.165,22734,0
2012-11-14,13.317,13.553,13.049,13.057,15450,0
2012-11-15,13.274,13.289,12.594,12.744,65268,0
2012-11-16,12.689,13.096,12.616,12.894,50973,0
2012-11-19,12.941,13.173,12.682,12.817,91273,0
2012-11-20,12.758,12.832,12.594,12.698,43674,0
2012-11-21,12.675,12.854,12.573,12.825,24760,0
2012-11-23,12.901,13.057,12.654,12.724,35734,0
2012-11-26,12.854,12.859,12.416,12.506,56811,0
2012-11-27,12.594,12.845,12.548,12.758,67666,0
2012-11-28,12.717,13.049,12.663,12.906,41459,0
2012-11-29,12.934,13.096,12.934,13.035,30791,0
2012-11-30,13.07,13.337,12.941,13.302,32215,0
2012-12-03,13.146,13.355,13.113,13.241,37138,0
2012-12-04,13.315,13.337,13.113,13.146,17491,0
2012-12-05,13.207,13.371,13.103,13.281,43584,0
2012-12-06,13.329,13.439,13.329,13.397,25600,0
2012-12-07,13.595,13.595,13.113,13.234,52578,0
2012-12-10,13.321,13.419,13.186,13.412,55576,0
2012-12-11,13.506,13.506,12.807,12.996,91560,0
2012-12-12,12.791,13.199,12.744,12.854,101702,0
2012-12-13,12.906,12.988,12.832,12.954,29880,0
2012-12-14,12.996,13.003,12.751,12.798,37995,0
2012-12-17,12.921,12.969,12.649,12.682,58601,0
2012-12-18,12.751,12.859,12.588,12.649,59798,0
2012-12-19,12.777,12.928,12.594,12.628,84928,0
2012-12-20,12.6,12.764,12.566,12.6,79205,0
2012-12-21,12.553,12.729,12.43,12.729,61521,0
2012-12-24,12.6,12.988,12.6,12.906,31772,0
2012-12-26,12.867,12.996,12.729,12.921,44741,0
2012-12-27,12.854,12.983,12.566,12.867,42400,0
2012-12-28,12.969,12.988,12.607,12.649,105696,0
2012-12-31,12.744,12.969,12.516,12.729,57832,0
2013-01-02,12.969,13.13,12.854,13.07,50945,0
2013-01-03,13.139,13.241,13.103,13.166,52537,0
2013-01-04,13.344,13.444,13.16,13.337,61134,0
2013-01-07,13.397,13.513,13.213,13.419,55199,0
2013-01-08,13.486,13.705,13.478,13.616,46338,0
2013-01-09,13.716,13.926,13.555,13.737,32098,0
2013-01-10,13.766,13.886,13.725,13.886,31815,0
2013-01-11,13.957,14.106,13.922,13.922,39502,0
2013-01-14,14.01,14.106,13.886,13.894,39707,0
2013-01-15,13.922,14.038,13.716,13.779,56738,0
2013-01-16,13.879,14.01,13.744,13.957,77480,0
2013-01-17,14.076,14.193,13.894,14.072,57539,0
2013-01-18,14.112,14.112,14.01,14.024,25158,0
2013-01-22,14.076,14.256,14.03,14.147,97311,0
2013-01-23,14.05,14.256,14.05,14.216,68453,0
2013-01-24,14.216,14.288,14.127,14.216,88139,0
2013-01-25,14.256,14.264,14.038,14.147,77762,0
2013-01-28,14.106,14.185,13.886,14.058,115615,0
2013-01-29,14.058,14.227,14.058,14.222,66720,0
2013-01-30,14.222,14.276,14.222,14.269,91132,0
2013-01-31,14.296,14.492,14.288,14.466,84518,0
2013-02-01,14.541,14.569,14.417,14.46,82137,0
2013-02-04,14.522,14.555,14.417,14.445,35293,0
2013-02-05,14.522,14.533,14.406,14.439,77671,0
2013-02-06,14.264,14.425,14.264,14.378,62012,0
2013-02-07,14.378,14.378,14.247,14.309,71373,0
2013-02-08,14.296,14.433,14.296,14.39,90049,0
2013-02-11,14.528,14.561,14.46,14.514,47559,0
2013-02-12,14.555,14.69,14.487,14.676,50770,0
2013-02-13,14.622,14.922,14.622,14.779,94848,0
2013-02-14,14.776,14.817,14.701,14.81,146185,0
2013-02-15,14.894,14.942,14.754,14.803,63788,0
2013-02-19,14.997,15.19,14.936,15.024,81584,0
2013-02-20,15.115,15.183,14.955,15.058,67498,0
2013-02-21,15.002,15.002,14.741,14.962,109964,0
2013-02-22,15.129,15.129,14.894,15.032,62048,0
2013-02-25,15.19,15.19,14.845,15.053,54143,0
2013-02-26,15.058,15.135,14.92,15.053,44785,0
2013-02-27,15.053,15.212,15.032,15.147,80119,0
2013-02-28,15.074,15.212,15.002,15.212,53582,0
2013-03-01,15.212,15.39,15.1,15.371,68985,0
2013-03-04,15.349,15.557,15.053,15.28,77086,0
2013-03-05,15.323,15.451,15.085,15.175,62650,0
2013-03-06,15.274,15.28,14.902,14.997,56449,0
2013-03-07,14.997,15.129,14.902,15.011,59835,0
2013-03-08,15.115,15.169,15.038,15.169,43470,0
2013-03-11,15.093,15.253,15.047,15.108,90949,0
2013-03-12,15.205,15.292,15.074,15.175,89043,0
2013-03-13,15.205,15.205,15.032,15.108,68267,0
2013-03-14,15.047,15.175,15.024,15.135,20914,0
2013-03-15,15.065,15.197,15.032,15.197,72834,0
2013-03-18,15.205,15.323,14.962,15.286,65639,0
2013-03-19,15.412,15.412,15.038,15.261,99050,0
2013-03-20,15.261,15.363,15.085,15.274,59541,0
2013-03-21,15.238,15.444,15.19,15.412,98532,0
2013-03-22,15.482,15.619,15.323,15.607,78570,0
2013-03-25,15.53,15.751,15.245,15.557,124314,0
2013-03-26,15.646,15.723,15.501,15.655,34575,0
2013-03-27,15.696,15.696,15.435,15.646,56387,0
2013-03-28,15.737,15.792,15.619,15.765,52721,0
2013-04-01,15.877,15.889,15.619,15.889,67049,0
2013-04-02,15.82,16.249,15.82,16.067,68274,0
2013-04-03,16.179,16.179,15.861,16.067,81598,0
2013-04-04,16.146,16.179,15.909,16.091,38688,0
2013-04-05,16.067,16.146,15.765,16.146,23793,0
2013-04-08,16.206,16.393,16.2,16.393,75468,0
2013-04-09,16.305,16.407,16.249,16.368,79961,0
2013-04-10,16.386,16.72,16.352,16.566,73159,0
2013-04-11,16.697,16.849,16.519,16.642,109862,0
2013-04-12,16.753,16.761,16.509,16.656,72580,0
2013-04-15,16.844,16.849,16.36,16.55,122798,0
2013-04-16,16.683,16.858,16.509,16.822,72114,0
2013-04-17,16.787,16.787,16.386,16.622,127365,0
2013-04-18,16.69,16.69,16.442,16.525,53040,0
2013-04-19,16.503,16.737,16.469,16.683,46638,0
2013-04-22,16.81,16.934,16.566,16.782,56877,0
2013-04-23,16.844,16.844,16.697,16.81,65969,0
2013-04-24,16.836,16.836,16.581,16.815,66905,0
2013-04-25,16.836,16.903,16.664,16.787,96164,0
2013-04-26,16.864,16.873,16.608,16.81,37393,0
2013-04-29,16.81,16.92,16.72,16.885,35101,0
2013-04-30,16.903,16.92,16.705,16.795,63589,0
2013-05-01,16.844,16.903,16.649,16.898,60776,0
2013-05-02,16.934,17.104,16.934,17.057,61068,0
2013-05-03,17.238,17.459,17.204,17.313,38907,0
2013-05-06,17.409,17.459,17.162,17.459,63182,0
2013-05-07,17.555,17.591,17.334,17.5,97130,0
2013-05-08,17.397,17.473,17.305,17.473,58596,0
2013-05-09,17.493,17.576,17.375,17.576,30348,0
2013-05-10,17.493,17.707,17.342,17.493,38294,0
2013-05-13,17.666,17.672,17.486,17.583,40478,0
2013-05-14,17.631,17.887,17.473,17.839,59145,0
2013-05-15,17.923,18.149,17.908,18.087,90531,0
2013-05-16,18.211,18.219,17.812,18.046,84773,0
2013-05-17,18.192,18.502,18.059,18.284,55270,0
2013-05-20,18.053,18.361,18.053,18.271,127202,0
2013-05-21,18.312,18.557,18.075,18.3,62087,0
2013-05-22,18.256,18.374,17.927,18.031,108816,0
2013-05-23,18.053,18.137,17.527,17.858,97045,0
2013-05-24,17.858,18.067,17.69,17.933,59740,0
2013-05-28,18.031,18.031,17.059,17.207,217881,0
2013-05-29,17.34,17.34,16.323,16.462,120719,0
2013-05-30,16.651,16.651,16.014,16.231,98367,0
2013-05-31,16.248,16.418,16.112,16.241,38095,0
2013-06-03,16.366,16.366,16.036,16.111,31600,0
2013-06-04,16.26,16.436,15.839,15.958,24860,0
2013-06-05,16.085,16.246,15.909,16.069,28999,0
2013-06-06,16.168,16.253,15.901,16.253,33173,0
2013-06-07,16.309,16.441,15.939,16.337,48116,0
2013-06-10,16.35,16.366,15.943,15.958,20579,0
2013-06-11,15.789,16.022,15.66,15.839,47643,0
2013-06-12,15.939,16.184,15.775,15.979,52126,0
2013-06-13,16.051,16.428,16.028,16.428,50161,0
2013-06-14,16.462,16.568,16.294,16.535,49972,0
2013-06-17,16.638,16.638,16.111,16.203,83408,0
2013-06-18,16.124,16.358,16.124,16.282,44050,0
2013-06-19,16.337,16.337,16.111,16.198,50395,0
2013-06-20,16.134,16.203,15.348,15.593,50781,0
2013-06-21,15.826,16.111,15.593,15.775,68803,0
2013-06-24,15.734,15.734,15.378,15.676,77187,0
2013-06-25,15.614,15.943,15.363,15.395,57789,0
2013-06-26,15.628,15.868,15.42,15.748,85511,0
2013-06-27,15.979,16.111,15.66,16.043,61944,0
2013-06-28,16.111,16.217,16.051,16.191,20874,0
2013-07-01,16.385,16.456,16.198,16.294,41938,0
2013-07-02,16.406,16.441,16.273,16.302,36005,0
2013-07-03,16.366,16.372,16.191,16.366,21823,0
2013-07-05,16.358,16.456,16.191,16.366,6430,0
2013-07-08,16.441,16.441,16.231,16.406,8075,0
2013-07-09,16.337,16.75,16.224,16.337,61440,0
2013-07-10,16.33,16.462,16.184,16.191,38411,0
2013-07-11,16.456,16.47,16.184,16.217,19403,0
2013-07-12,16.309,16.462,16.203,16.462,18557,0
2013-07-15,16.535,16.785,16.51,16.77,33420,0
2013-07-16,16.792,16.792,16.42,16.42,43126,0
2013-07-17,16.559,16.638,16.47,16.633,21928,0
2013-07-18,16.667,17.122,16.574,17.059,78660,0
2013-07-19,17.059,17.095,16.984,17.086,34202,0
2013-07-22,17.219,17.249,17.033,17.107,36515,0
2013-07-23,17.226,17.479,16.993,17.183,36921,0
2013-07-24,17.183,17.331,16.976,17.024,28152,0
2013-07-25,17.065,17.212,16.96,17.016,22405,0
2013-07-26,17.024,17.302,16.82,17.302,32955,0
2013-07-29,17.374,17.374,16.883,17.033,29428,0
2013-07-30,16.967,17.024,16.596,16.667,27995,0
2013-07-31,16.709,16.834,16.52,16.681,31631,0
2013-08-01,16.609,16.709,16.526,16.601,23564,0
2013-08-02,16.709,16.934,16.624,16.658,16964,0
2013-08-05,16.758,16.883,16.392,16.601,32163,0
2013-08-06,16.701,16.701,16.449,16.568,17174,0
2013-08-07,16.667,16.667,16.239,16.486,32046,0
2013-08-08,16.667,16.814,16.294,16.392,33220,0
2013-08-09,16.392,16.392,16.124,16.302,37722,0
2013-08-12,16.343,16.372,16.141,16.287,24142,0
2013-08-13,16.198,16.33,15.949,16.155,26578,0
2013-08-14,16.273,16.273,15.839,15.868,31159,0
2013-08-15,15.986,15.993,15.736,15.793,31273,0
2013-08-16,15.865,15.897,15.707,15.799,20066,0
2013-08-19,15.978,16.125,15.836,15.879,18973,0
2013-08-20,16.035,16.035,15.642,15.707,30928,0
2013-08-21,15.842,15.857,15.544,15.642,22674,0
2013-08-22,15.585,15.857,15.474,15.808,50011,0
2013-08-23,15.897,16.006,15.693,15.857,35043,0
2013-08-26,15.97,16.02,15.693,15.836,23942,0
2013-08-27,15.836,15.993,15.623,15.948,25624,0
2013-08-28,15.993,16.192,15.914,15.993,33161,0
2013-08-29,16.125,16.256,15.928,16.149,39551,0
2013-08-30,16.256,16.262,16.041,16.141,19615,0
2013-09-03,16.305,16.509,16.027,16.117,22350,0
2013-09-04,16.169,16.169,15.524,15.793,44284,0
2013-09-05,15.928,15.928,15.636,15.836,14351,0
2013-09-06,15.765,15.822,15.693,15.727,14435,0
2013-09-09,15.872,16.068,15.865,15.922,19322,0
2013-09-10,16.091,16.091,15.759,15.793,27324,0
2013-09-11,15.897,15.993,15.773,15.777,31603,0
2013-09-12,15.722,16.041,15.677,15.777,32522,0
2013-09-13,15.879,15.879,15.53,15.593,34508,0
2013-09-16,15.872,15.897,15.601,15.651,45714,0
2013-09-17,15.759,15.793,15.35,15.45,36269,0
2013-09-18,15.544,15.865,15.382,15.785,31901,0
2013-09-19,15.879,16.149,15.799,15.936,30380,0
2013-09-20,16.035,16.035,15.687,15.836,37084,0
2013-09-23,15.891,16.035,15.75,15.891,38090,0
2013-09-24,15.942,15.986,15.699,15.848,29887,0
2013-09-25,15.773,15.928,15.671,15.759,22630,0
2013-09-26,15.836,16.363,15.815,15.906,28618,0
2013-09-27,15.993,16.077,15.815,15.848,20762,0
2013-09-30,15.879,15.978,15.565,15.736,18846,0
2013-10-01,15.777,15.928,15.651,15.906,32012,0
2013-10-02,15.906,15.906,15.687,15.857,12393,0
2013-10-03,15.922,15.97,15.677,15.836,24025,0
2013-10-04,15.693,15.815,15.693,15.777,20057,0
2013-10-07,15.777,15.872,15.565,15.627,36298,0
2013-10-08,15.693,15.759,15.343,15.474,30784,0
2013-10-09,15.565,15.565,15.31,15.35,24895,0
2013-10-10,15.375,15.508,15.325,15.407,21158,0
2013-10-11,15.481,15.58,15.139,15.58,15625,0
2013-10-14,15.508,15.707,15.508,15.665,11776,0
2013-10-15,15.75,15.75,15.481,15.614,17417,0
2013-10-16,15.627,15.736,15.501,15.558,17557,0
2013-10-17,15.558,15.777,15.552,15.687,16124,0
2013-10-18,15.759,15.891,15.687,15.891,21924,0
2013-10-21,15.97,16.062,15.829,15.922,25354,0
2013-10-22,16.041,16.192,15.942,16.112,25824,0
2013-10-23,16.262,16.363,15.897,16.141,39154,0
2013-10-24,16.256,16.326,16.117,16.219,13748,0
2013-10-25,16.363,16.363,16.117,16.284,21534,0
2013-10-28,16.363,16.397,15.928,15.993,54506,0
2013-10-29,16.006,16.169,15.936,16.169,38969,0
2013-10-30,16.355,16.355,16.186,16.333,15481,0
2013-10-31,16.454,16.454,16.284,16.397,22815,0
2013-11-01,16.534,16.688,16.248,16.491,17748,0
2013-11-04,16.591,16.646,16.29,16.397,18319,0
2013-11-05,16.397,16.447,16.199,16.297,28031,0
2013-11-06,16.454,16.454,16.186,16.381,17097,0
2013-11-07,16.591,16.591,16.186,16.192,23969,0
2013-11-08,16.447,16.447,16.013,16.106,19615,0
2013-11-11,16.219,16.219,16.05,16.101,15849,0
2013-11-12,16.169,16.169,16.056,16.141,11225,0
2013-11-13,16.248,16.319,16.219,16.256,20801,0
2013-11-14,16.256,16.534,16.256,16.371,20320,0
2013-11-15,16.663,16.858,16.491,16.519,37276,0
2013-11-18,16.67,16.794,16.475,16.655,37558,0
2013-11-19,16.794,16.799,16.193,16.338,77117,0
2013-11-20,16.316,16.394,16.078,16.102,35252,0
2013-11-21,16.092,16.266,16.092,16.127,35432,0
2013-11-22,16.119,16.243,16.107,16.171,49799,0
2013-11-25,16.127,16.344,16.069,16.092,42716,0
2013-11-26,16.137,16.151,16.069,16.107,23335,0
2013-11-27,16.069,16.163,16.069,16.163,12511,0
2013-11-29,16.243,16.683,16.127,16.454,35819,0
2013-12-02,16.585,16.604,16.324,16.41,11631,0
2013-12-03,16.454,16.454,16.258,16.36,17208,0
2013-12-04,16.46,16.509,16.107,16.179,24464,0
2013-12-05,16.287,16.287,16.005,16.078,17142,0
2013-12-06,16.316,16.316,16.05,16.143,24958,0
2013-12-09,16.056,16.127,15.889,15.969,35864,0
2013-12-10,16.05,16.151,15.969,16.107,24786,0
2013-12-11,16.193,16.193,16.02,16.086,23056,0
2013-12-12,16.23,16.23,15.895,15.921,24305,0
2013-12-13,16.05,16.77,15.803,15.853,30387,0
2013-12-16,15.811,16.069,15.811,16.012,26129,0
2013-12-17,16.143,16.143,15.861,15.954,31627,0
2013-12-18,16.02,16.092,15.869,16.027,29472,0
2013-12-19,16.137,16.619,15.946,16.222,62332,0
2013-12-20,16.151,16.38,16.05,16.36,27455,0
2013-12-23,16.535,16.829,16.526,16.733,52224,0
2013-12-24,16.887,16.932,16.683,16.907,12856,0
2013-12-26,16.923,16.975,16.742,16.85,36511,0
2013-12-27,16.815,16.975,16.799,16.808,13850,0
2013-12-30,16.958,17.097,16.866,16.938,28845,0
2013-12-31,17.09,17.14,16.879,17.14,24230,0
2014-01-02,17.218,17.218,16.844,16.984,33511,0
2014-01-03,17.14,17.175,16.916,17.09,24676,0
2014-01-06,17.182,17.206,16.901,16.993,18345,0
2014-01-07,17.067,17.067,16.794,16.938,18942,0
2014-01-08,17.009,17.04,16.85,16.938,14956,0
2014-01-09,17.025,17.335,16.923,16.984,49578,0
2014-01-10,17.117,17.117,16.932,16.949,14830,0
2014-01-13,17.075,17.545,16.949,17.097,43092,0
2014-01-14,17.292,17.328,17.11,17.117,23746,0
2014-01-15,17.249,17.869,17.249,17.615,70590,0
2014-01-16,17.681,17.681,17.45,17.595,20707,0
2014-01-17,17.69,17.753,17.4,17.522,21348,0
2014-01-21,17.667,17.703,17.473,17.703,24283,0
2014-01-22,17.862,18.164,17.639,17.882,57743,0
2014-01-23,17.97,18.035,17.768,17.804,30415,0
2014-01-24,17.862,17.92,17.348,17.348,25952,0
2014-01-27,17.545,17.639,17.082,17.458,28499,0
2014-01-28,17.133,17.343,17.025,17.198,100743,0
2014-01-29,17.233,17.304,17.009,17.211,27284,0
2014-01-30,17.284,17.435,17.14,17.226,26196,0
2014-01-31,17.067,17.284,17.067,17.284,18627,0
2014-02-03,17.335,17.335,16.993,17.009,35461,0
2014-02-04,17.082,17.254,16.836,17.133,27250,0
2014-02-05,17.167,17.233,17.034,17.148,24360,0
2014-02-06,17.198,17.335,17.075,17.313,34842,0
2014-02-07,17.335,17.516,17.249,17.45,24694,0
2014-02-10,17.464,17.537,17.348,17.48,22065,0
2014-02-11,17.413,17.595,17.394,17.573,25288,0
2014-02-12,17.726,17.784,17.595,17.698,17924,0
2014-02-13,17.735,17.792,17.64,17.735,36001,0
2014-02-14,17.756,17.931,17.691,17.792,26167,0
2014-02-18,17.823,17.911,17.698,17.852,19058,0
2014-02-19,17.8,17.938,17.64,17.823,41641,0
2014-02-20,17.873,18.131,17.756,17.756,32880,0
2014-02-21,17.938,18.073,17.843,17.911,36294,0
2014-02-24,17.903,17.903,17.654,17.749,47905,0
2014-02-25,17.771,17.771,17.565,17.647,29403,0
2014-02-26,17.749,17.771,17.559,17.691,37781,0
2014-02-27,17.691,17.726,17.536,17.691,24575,0
2014-02-28,17.698,18.159,17.624,18.056,40102,0
2014-03-03,18.042,18.042,17.843,17.859,28709,0
2014-03-04,17.896,18.02,17.843,17.931,19425,0
2014-03-05,17.955,17.955,17.823,17.918,19637,0
2014-03-06,17.99,18.042,17.903,17.969,21557,0
2014-03-07,17.99,18.086,17.88,17.918,13458,0
2014-03-10,17.947,18.093,17.749,17.784,32634,0
2014-03-11,17.743,17.837,17.691,17.705,28114,0
2014-03-12,17.719,17.873,17.712,17.719,24015,0
2014-03-13,17.809,17.823,17.589,17.654,27382,0
2014-03-14,17.654,17.983,17.528,17.616,40876,0
2014-03-17,17.674,17.778,17.479,17.521,59444,0
2014-03-18,17.589,17.719,17.528,17.647,37444,0
2014-03-19,17.719,17.735,17.462,17.485,23415,0
2014-03-20,17.375,17.545,17.375,17.515,35063,0
2014-03-21,17.624,17.667,17.456,17.462,31534,0
2014-03-24,17.573,17.602,17.428,17.565,32152,0
2014-03-25,17.624,17.647,17.551,17.602,30881,0
2014-03-26,17.609,17.66,17.428,17.433,32064,0
2014-03-27,17.545,17.705,17.428,17.705,26558,0
2014-03-28,17.763,17.866,17.712,17.8,35411,0
2014-03-31,17.975,17.975,17.667,17.784,39088,0
2014-04-01,17.843,17.961,17.792,17.961,24837,0
2014-04-02,18.007,18.007,17.955,17.961,20314,0
2014-04-03,17.975,18.034,17.852,18.013,20827,0
2014-04-04,18.034,18.064,17.866,17.931,23121,0
2014-04-07,17.947,18.007,17.778,17.816,17507,0
2014-04-08,17.816,18.02,17.809,17.99,20238,0
2014-04-09,18.02,18.224,18.013,18.209,37340,0
2014-04-10,18.255,18.629,18.19,18.37,63399,0
2014-04-11,18.408,18.423,18.174,18.269,34781,0
2014-04-14,18.423,18.869,18.283,18.723,63614,0
2014-04-15,18.767,18.848,18.554,18.702,28606,0
2014-04-16,18.848,18.869,18.408,18.43,68396,0
2014-04-17,18.466,18.577,18.4,18.466,41214,0
2014-04-21,18.414,18.65,18.414,18.554,23558,0
2014-04-22,18.65,18.835,18.447,18.526,38104,0
2014-04-23,18.526,18.841,18.482,18.562,48122,0
2014-04-24,18.614,18.716,18.562,18.716,34678,0
2014-04-25,18.747,18.791,18.636,18.767,25229,0
2014-04-28,18.791,18.869,18.723,18.869,17267,0
2014-04-29,18.869,18.915,18.731,18.915,19193,0
2014-04-30,18.915,19.127,18.915,19.127,29987,0
2014-05-01,19.191,19.5,18.966,19.251,39810,0
2014-05-02,19.316,19.565,19.316,19.565,29565,0
2014-05-05,19.603,19.603,19.442,19.537,18919,0
2014-05-06,19.492,19.492,19.275,19.346,31180,0
2014-05-07,19.383,19.456,19.31,19.346,50296,0
2014-05-08,19.419,19.479,19.31,19.339,21749,0
2014-05-09,19.374,19.64,19.332,19.522,16506,0
2014-05-12,19.807,19.969,19.391,19.492,43216,0
2014-05-13,19.675,19.691,19.235,19.265,47509,0
2014-05-14,19.303,19.303,19.113,19.164,49534,0
2014-05-15,19.288,19.406,19.142,19.235,55736,0
2014-05-16,19.426,19.924,19.367,19.713,86060,0
2014-05-19,19.694,19.916,19.424,19.514,41450,0
2014-05-20,19.537,19.618,19.432,19.552,44371,0
2014-05-21,19.552,19.759,19.463,19.562,43612,0
2014-05-22,19.596,19.857,19.596,19.715,36532,0
2014-05-23,19.766,19.901,19.694,19.715,49917,0
2014-05-27,19.818,19.901,19.552,19.596,35183,0
2014-05-28,19.694,19.783,19.641,19.708,34006,0
2014-05-29,19.81,19.968,19.791,19.929,39032,0
2014-05-30,19.946,20.041,19.842,19.959,58747,0
2014-06-02,20.019,20.198,20.012,20.169,34673,0
2014-06-03,20.236,20.248,19.908,20.035,41326,0
2014-06-04,20.101,20.115,19.842,19.916,50112,0
2014-06-05,19.998,20.041,19.685,19.818,70308,0
2014-06-06,19.887,19.908,19.842,19.863,20505,0
2014-06-09,19.894,19.908,19.791,19.842,21114,0
2014-06-10,19.929,20.079,19.929,20.079,38246,0
2014-06-11,20.088,20.183,19.946,20.094,44110,0
2014-06-12,20.183,20.266,19.968,20.007,52998,0
2014-06-13,20.13,20.183,20.058,20.101,29590,0
2014-06-16,20.154,20.266,20.108,20.175,32281,0
2014-06-17,20.28,20.293,20.101,20.175,46406,0
2014-06-18,20.248,20.257,20.058,20.175,41379,0
2014-06-19,20.257,20.286,20.161,20.286,35722,0
2014-06-20,20.338,20.614,20.272,20.614,51163,0
2014-06-23,20.658,20.784,20.598,20.775,29759,0
2014-06-24,20.896,21.303,20.896,21.103,63269,0
2014-06-25,21.155,21.281,21.079,21.267,45513,0
2014-06-26,21.415,21.527,21.348,21.527,42814,0
2014-06-27,21.602,21.757,21.467,21.727,38014,0
2014-06-30,21.638,21.981,21.638,21.981,19459,0
2014-07-01,21.996,22.536,21.831,21.831,60044,0
2014-07-02,21.899,21.907,21.559,21.691,31782,0
2014-07-03,21.683,21.817,21.608,21.795,23410,0
2014-07-07,21.825,21.899,21.565,21.646,25081,0
2014-07-08,21.683,21.757,21.445,21.616,21536,0
2014-07-09,21.736,21.764,21.559,21.668,26272,0
2014-07-10,21.608,21.608,21.372,21.48,40339,0
2014-07-11,21.527,21.55,21.43,21.55,15794,0
2014-07-14,21.683,21.683,21.4,21.506,24105,0
2014-07-15,21.585,21.585,21.193,21.291,22095,0
2014-07-16,21.311,21.348,21.148,21.311,24492,0
2014-07-17,21.327,21.327,21.201,21.244,25171,0
2014-07-18,21.291,21.319,21.229,21.319,33120,0
2014-07-21,21.356,21.356,21.103,21.244,28237,0
2014-07-22,21.372,21.577,21.319,21.423,66887,0
2014-07-23,21.489,21.741,21.467,21.608,93342,0
2014-07-24,21.705,21.772,21.57,21.668,49483,0
2014-07-25,21.659,21.683,21.585,21.602,33193,0
2014-07-28,21.602,21.602,21.453,21.496,47968,0
2014-07-29,21.541,21.559,21.496,21.512,37373,0
2014-07-30,21.577,21.676,21.169,21.253,76810,0
2014-07-31,21.163,21.163,20.518,20.651,94734,0
2014-08-01,20.739,20.999,20.509,20.784,65515,0
2014-08-04,20.807,20.881,20.562,20.739,79425,0
2014-08-05,20.712,20.712,20.324,20.562,51969,0
2014-08-06,20.531,20.658,20.421,20.658,26939,0
2014-08-07,20.718,20.918,20.471,20.755,33096,0
2014-08-08,20.844,20.844,20.622,20.836,19605,0
2014-08-11,21.311,21.772,21.273,21.319,74246,0
2014-08-12,21.423,21.541,21.26,21.391,35680,0
2014-08-13,21.496,21.519,21.356,21.462,38961,0
2014-08-14,21.559,21.846,21.423,21.846,57790,0
2014-08-15,21.98,22.099,21.834,22.062,61503,0
2014-08-18,22.228,22.228,21.918,22.039,57155,0
2014-08-19,22.169,22.25,22.062,22.236,84519,0
2014-08-20,22.318,22.422,22.236,22.393,44797,0
2014-08-21,22.431,22.529,22.28,22.499,80835,0
2014-08-22,22.594,22.594,22.475,22.505,48644,0
2014-08-25,22.701,22.737,22.469,22.737,55842,0
2014-08-26,22.896,22.903,22.731,22.828,78887,0
2014-08-27,22.978,23.129,22.814,22.896,76658,0
2014-08-28,22.925,23.144,22.867,23.136,48749,0
2014-08-29,23.341,23.55,23.301,23.475,54552,0
2014-09-02,23.595,23.686,23.423,23.475,61767,0
2014-09-03,23.466,23.528,23.399,23.528,26537,0
2014-09-04,23.528,23.528,23.309,23.37,35195,0
2014-09-05,23.379,23.423,22.971,23.182,50409,0
2014-09-08,23.37,23.413,23.016,23.205,41167,0
2014-09-09,23.205,23.316,22.693,22.821,57799,0
2014-09-10,22.708,22.867,22.708,22.784,54272,0
2014-09-11,22.784,22.784,22.566,22.656,67681,0
2014-09-12,22.453,22.542,22.009,22.19,63429,0
2014-09-15,22.295,22.295,21.948,22.07,55257,0
2014-09-16,21.906,22.159,21.834,22.099,72575,0
2014-09-17,22.255,22.255,21.948,22.046,78349,0
2014-09-18,22.091,22.176,21.897,22.016,74711,0
2014-09-19,22.016,22.19,22.016,22.114,42185,0
2014-09-22,22.114,22.114,21.507,21.552,87161,0
2014-09-23,21.596,21.792,21.477,21.605,90398,0
2014-09-24,21.605,21.605,21.271,21.573,55692,0
2014-09-25,21.626,22.009,21.468,21.986,90068,0
2014-09-26,21.995,22.386,21.867,22.131,52398,0
2014-09-29,21.957,22.169,21.934,22.033,58979,0
2014-09-30,22.204,22.255,21.823,21.934,69919,0
2014-10-01,22.001,22.001,21.481,21.481,79874,0
2014-10-02,21.521,21.521,20.972,21.257,122442,0
2014-10-03,21.302,21.409,21.123,21.146,44973,0
2014-10-06,21.167,21.212,20.948,21.009,57092,0
2014-10-07,20.988,20.988,20.738,20.852,16813,0
2014-10-08,20.858,20.858,20.294,20.445,77507,0
2014-10-09,20.454,20.469,19.731,19.837,61108,0
2014-10-10,19.702,19.702,18.708,19.032,114092,0
2014-10-13,19.115,19.206,18.656,18.689,53020,0
2014-10-14,18.642,18.642,17.319,17.635,433244,0
2014-10-15,17.438,18.258,16.656,17.995,319254,0
2014-10-16,17.597,18.837,17.438,18.681,280780,0
2014-10-17,19.234,19.649,18.708,19.032,177241,0
2014-10-20,19.108,19.243,18.793,19.152,97521,0
2014-10-21,19.279,19.521,19.279,19.498,85681,0
2014-10-22,19.658,19.792,19.378,19.409,116477,0
2014-10-23,19.724,19.891,19.677,19.837,91019,0
2014-10-24,19.951,20.392,19.935,20.267,98652,0
2014-10-27,20.068,20.22,20.056,20.213,44438,0
2014-10-28,20.183,20.321,20.183,20.258,64113,0
2014-10-29,20.294,20.454,20.273,20.43,38006,0
2014-10-30,20.5,20.522,20.348,20.401,34690,0
2014-10-31,20.5,20.507,20.267,20.454,39968,0
2014-11-03,20.483,20.483,20.258,20.376,48277,0
2014-11-04,20.28,20.294,19.702,19.768,75137,0
2014-11-05,19.866,19.979,19.552,19.859,67407,0
2014-11-06,19.891,19.979,19.753,19.806,59655,0
2014-11-07,19.71,20.273,19.71,20.175,36022,0
2014-11-10,20.325,20.392,20.107,20.175,28147,0
2014-11-11,20.28,20.28,20.04,20.183,55175,0
2014-11-12,20.093,20.19,19.965,20.077,30021,0
2014-11-13,20.023,20.13,19.83,19.882,23169,0
2014-11-14,19.874,20.04,19.866,20.032,22471,0
2014-11-17,20.128,20.248,20.008,20.09,60303,0
2014-11-18,20.112,20.196,19.922,20.143,50109,0
2014-11-19,20.112,20.737,19.838,20.538,118008,0
2014-11-20,20.578,20.715,20.364,20.715,50952,0
2014-11-21,21.074,21.278,20.799,20.874,71919,0
2014-11-24,21.027,21.078,20.486,20.678,89229,0
2014-11-25,20.799,20.89,20.678,20.762,105847,0
2014-11-26,20.79,20.845,20.654,20.845,86375,0
2014-11-28,20.471,20.69,19.831,19.968,66417,0
2014-12-01,19.741,19.741,18.955,19.123,255077,0
2014-12-02,19.144,19.389,19.008,19.389,125728,0
2014-12-03,19.768,19.814,19.298,19.425,92217,0
2014-12-04,19.434,19.503,19.076,19.494,83072,0
2014-12-05,19.425,19.494,19.032,19.189,78320,0
2014-12-08,19.054,19.061,17.939,18.199,214542,0
2014-12-09,17.948,18.132,17.545,17.911,197869,0
2014-12-10,17.605,17.795,17.254,17.582,207184,0
2014-12-11,17.527,18.102,17.377,17.781,174411,0
2014-12-12,17.605,17.651,17.285,17.514,111442,0
2014-12-15,17.726,17.895,16.782,16.858,120914,0
2014-12-16,16.682,16.85,16.09,16.744,244541,0
2014-12-17,16.576,17.605,16.532,17.605,122243,0
2014-12-18,17.986,18.138,17.56,18.086,192128,0
2014-12-19,18.024,18.161,17.498,17.772,128129,0
2014-12-22,17.795,17.795,17.026,17.506,169343,0
2014-12-23,17.825,18.39,17.452,18.321,127626,0
2014-12-24,18.054,18.307,18.002,18.215,44078,0
2014-12-26,18.321,18.635,18.115,18.147,38354,0
2014-12-29,18.115,18.222,17.911,17.971,74321,0
2014-12-30,18.031,18.192,17.948,18.192,61901,0
2014-12-31,18.282,18.312,18.177,18.275,66704,0
2015-01-02,18.154,18.536,18.154,18.437,45952,0
2015-01-05,18.268,18.268,17.903,17.957,102759,0
2015-01-06,17.978,18.102,17.582,17.658,147539,0
2015-01-07,17.849,17.948,17.719,17.781,73486,0
2015-01-08,17.857,18.147,17.69,17.75,80538,0
2015-01-09,17.765,17.765,17.476,17.545,80869,0
2015-01-12,17.476,17.545,16.697,16.751,103795,0
2015-01-13,16.76,16.989,16.401,16.5,67893,0
2015-01-14,16.377,16.638,16.202,16.606,105477,0
2015-01-15,16.768,16.889,16.5,16.5,73692,0
2015-01-16,16.364,16.902,16.364,16.902,92242,0
2015-01-20,16.928,16.973,16.569,16.957,64508,0
2015-01-21,17.026,17.109,16.889,17.026,120228,0
2015-01-22,17.294,17.294,16.823,16.979,164906,0
2015-01-23,16.924,17.177,16.693,17.147,119268,0
2015-01-26,17.063,17.162,16.939,17.094,84279,0
2015-01-27,17.039,17.094,16.8,16.979,100875,0
2015-01-28,17.053,17.053,16.377,16.432,150097,0
2015-01-29,16.423,16.539,16.008,16.478,127881,0
2015-01-30,16.455,16.725,16.187,16.578,137900,0
2015-02-02,16.679,16.832,16.462,16.832,101757,0
2015-02-03,16.924,17.177,16.846,17.115,141011,0
2015-02-04,17.033,17.085,16.785,16.939,80129,0
2015-02-05,17.094,17.261,17.063,17.21,132941,0
2015-02-06,17.169,17.249,17.016,17.138,133847,0
2015-02-09,17.223,17.261,16.924,16.988,122604,0
2015-02-10,17.124,17.162,16.916,17.124,165591,0
2015-02-11,17.094,17.108,16.871,16.893,98197,0
2015-02-12,16.991,17.323,16.961,17.323,161611,0
2015-02-13,17.34,17.661,17.34,17.569,112561,0
2015-02-17,17.645,17.684,17.402,17.684,97736,0
2015-02-18,17.613,17.824,17.581,17.73,75312,0
2015-02-19,17.636,17.817,17.504,17.784,109174,0
2015-02-20,17.831,17.98,17.784,17.911,102088,0
2015-02-23,17.941,17.941,17.753,17.864,109579,0
2015-02-24,17.941,17.972,17.801,17.864,95656,0
2015-02-25,17.886,18.122,17.886,18.09,82447,0
2015-02-26,18.036,18.036,17.739,17.784,141973,0
2015-02-27,17.886,17.957,17.824,17.957,99853,0
2015-03-02,17.824,17.903,17.817,17.878,65393,0
2015-03-03,17.817,18.075,17.7,17.817,134754,0
2015-03-04,17.817,17.886,17.722,17.864,92909,0
2015-03-05,17.831,18.019,17.831,17.941,87659,0
2015-03-06,17.792,17.792,17.574,17.746,99947,0
2015-03-09,17.675,17.739,17.488,17.518,117735,0
2015-03-10,17.428,17.566,17.268,17.566,168540,0
2015-03-11,17.566,17.605,17.192,17.213,88557,0
2015-03-12,17.239,17.239,17.002,17.042,123877,0
2015-03-13,16.886,16.927,16.629,16.723,96619,0
2015-03-16,16.73,16.73,16.291,16.481,138339,0
2015-03-17,16.316,16.527,16.277,16.403,101993,0
2015-03-18,16.371,16.746,16.255,16.644,165084,0
2015-03-19,16.604,16.604,16.331,16.51,100331,0
2015-03-20,16.621,16.715,16.597,16.638,136161,0
2015-03-23,16.612,17.012,16.591,16.983,216273,0
2015-03-24,16.994,17.036,16.855,16.886,300477,0
2015-03-25,16.902,16.973,16.785,16.886,113126,0
2015-03-26,16.994,17.058,16.809,16.909,88557,0
2015-03-27,16.948,17.036,16.872,16.909,91373,0
2015-03-30,17.012,17.082,16.948,17.082,81646,0
2015-03-31,16.973,17.176,16.909,16.934,100453,0
2015-04-01,17.002,17.048,16.927,16.927,93805,0
2015-04-02,16.917,17.012,16.863,16.956,150240,0
2015-04-06,16.934,17.075,16.934,17.042,168668,0
2015-04-07,16.973,17.145,16.973,17.122,101486,0
2015-04-08,17.082,17.122,16.927,17.02,135140,0
2015-04-09,17.075,17.075,16.964,17.048,195392,0
2015-04-10,17.058,17.145,16.964,17.066,248010,0
2015-04-13,17.048,17.137,16.994,17.02,144992,0
2015-04-14,17.042,17.372,17.042,17.363,203860,0
2015-04-15,17.458,17.753,17.428,17.693,224720,0
2015-04-16,17.621,17.817,17.621,17.753,90369,0
2015-04-17,17.659,17.739,17.613,17.667,146657,0
2015-04-20,17.707,17.911,17.675,17.739,88037,0
2015-04-21,17.739,17.762,17.605,17.73,62853,0
2015-04-22,17.707,17.824,17.7,17.784,90596,0
2015-04-23,17.864,18.027,17.864,17.933,101867,0
2015-04-24,17.903,17.972,17.871,17.95,108393,0
2015-04-27,17.926,17.996,17.856,17.864,84462,0
2015-04-28,17.84,17.864,17.714,17.817,75504,0
2015-04-29,17.659,18.019,17.659,17.98,126437,0
2015-04-30,17.95,18.199,17.918,18.16,235853,0
2015-05-01,18.192,18.363,18.044,18.363,174171,0
2015-05-04,18.303,18.363,18.105,18.105,121317,0
2015-05-05,18.136,18.205,17.996,18.019,99434,0
2015-05-06,17.98,18.036,17.621,17.675,106792,0
2015-05-07,17.591,17.591,17.363,17.363,97335,0
2015-05-08,17.464,17.566,17.395,17.433,137185,0
2015-05-11,17.348,17.433,17.3,17.354,137698,0
2015-05-12,17.248,17.551,17.239,17.551,102446,0
2015-05-13,17.659,17.871,17.535,17.629,124645,0
2015-05-14,17.753,17.777,17.636,17.652,66928,0
2015-05-15,17.636,17.77,17.544,17.7,111922,0
2015-05-18,17.693,17.848,17.667,17.84,74942,0
2015-05-19,17.774,17.972,17.743,17.932,172252,0
2015-05-20,17.876,17.926,17.822,17.893,71896,0
2015-05-21,17.988,17.996,17.876,17.932,95444,0
2015-05-22,17.94,18.045,17.854,18.012,59683,0
2015-05-26,18.012,18.012,17.75,17.814,61212,0
2015-05-27,17.822,17.972,17.798,17.909,100606,0
2015-05-28,17.876,17.876,17.743,17.798,43178,0
2015-05-29,17.901,17.901,17.718,17.743,60062,0
2015-06-01,17.766,17.845,17.614,17.614,40617,0
2015-06-02,17.6,17.662,17.518,17.551,78576,0
2015-06-03,17.448,17.536,17.264,17.273,84741,0
2015-06-04,17.291,17.304,16.934,17.02,65098,0
2015-06-05,16.901,17.076,16.733,17.012,72275,0
2015-06-08,16.955,17.012,16.772,16.884,66484,0
2015-06-09,16.876,16.94,16.701,16.701,66125,0
2015-06-10,16.741,16.814,16.592,16.638,98124,0
2015-06-11,16.606,16.701,16.527,16.653,90644,0
2015-06-12,16.488,16.494,16.392,16.448,86251,0
2015-06-15,16.4,16.544,16.314,16.432,99851,0
2015-06-16,16.417,16.494,16.4,16.48,84867,0
2015-06-17,16.567,16.583,16.4,16.536,83732,0
2015-06-18,16.48,16.567,16.417,16.432,93178,0
2015-06-19,16.37,16.392,16.258,16.305,120377,0
2015-06-22,16.423,16.494,16.361,16.4,101866,0
2015-06-23,16.488,16.726,16.488,16.701,79140,0
2015-06-24,16.726,16.726,16.574,16.701,61069,0
2015-06-25,16.67,16.701,16.352,16.375,78067,0
2015-06-26,16.337,16.343,15.971,16.177,95696,0
2015-06-29,16.113,16.113,15.907,15.988,122010,0
2015-06-30,16.091,16.091,15.654,16.019,91787,0
2015-07-01,16.082,16.082,15.693,15.701,80837,0
2015-07-02,15.654,15.877,15.629,15.844,80964,0
2015-07-06,15.629,15.654,15.432,15.51,122010,0
2015-07-07,15.438,15.781,15.201,15.781,98717,0
2015-07-08,15.686,15.726,15.273,15.334,102495,0
2015-07-09,15.519,15.588,15.273,15.313,65351,0
2015-07-10,15.367,15.558,15.367,15.486,97835,0
2015-07-13,15.622,15.693,15.542,15.676,64341,0
2015-07-14,15.614,15.844,15.607,15.701,73520,0
2015-07-15,15.637,15.733,15.377,15.407,85093,0
2015-07-16,15.407,15.432,15.224,15.273,72527,0
2015-07-17,15.209,15.209,15.017,15.098,64972,0
2015-07-20,15.001,15.106,14.645,14.661,173762,0
2015-07-21,14.652,14.843,14.47,14.565,106902,0
2015-07-22,14.453,14.487,14.041,14.129,130952,0
2015-07-23,14.272,14.358,14.136,14.2,204109,0
2015-07-24,14.097,14.358,14.097,14.208,250445,0
2015-07-27,14.105,14.232,13.875,14.16,134856,0
2015-07-28,14.16,14.494,14.049,14.453,251705,0
2015-07-29,14.407,14.829,14.342,14.803,145558,0
2015-07-30,14.708,14.795,14.533,14.732,72779,0
2015-07-31,14.803,14.803,14.565,14.629,69632,0
2015-08-03,14.509,14.509,14.183,14.217,73387,0
2015-08-04,14.145,14.342,13.868,13.922,102872,0
2015-08-05,14.032,14.17,13.398,13.429,119744,0
2015-08-06,13.263,13.263,12.866,13.161,184491,0
2015-08-07,13.176,13.176,12.93,13.016,197938,0
2015-08-10,13.025,13.374,12.969,13.296,390841,0
2015-08-11,13.176,13.263,13.01,13.104,276108,0
2015-08-12,13.135,13.85,13.039,13.787,410608,0
2015-08-13,13.731,13.731,13.503,13.571,186103,0
2015-08-14,13.589,13.946,13.579,13.938,278397,0
2015-08-17,13.936,14.164,13.913,14.089,159518,0
2015-08-18,13.993,14.164,13.993,14.147,156313,0
2015-08-19,13.944,14.341,13.895,14.243,513686,0
2015-08-20,14.187,14.284,13.905,13.905,117974,0
2015-08-21,13.913,13.975,13.433,13.457,153601,0
2015-08-24,12.954,13.596,12.59,12.825,177414,0
2015-08-25,13.062,13.303,12.842,13.158,275766,0
2015-08-26,13.27,13.394,13.011,13.351,129685,0
2015-08-27,13.4,14.059,13.369,13.588,205993,0
2015-08-28,13.669,14.139,13.612,14.001,98743,0
2015-08-31,13.895,14.173,13.717,13.864,71993,0
2015-09-01,13.702,13.741,13.409,13.669,93813,0
2015-09-02,13.766,13.855,13.247,13.36,190336,0
2015-09-03,13.351,13.588,13.28,13.45,107989,0
2015-09-04,13.369,13.473,13.068,13.141,94552,0
2015-09-08,13.166,13.198,12.971,13.084,108605,0
2015-09-09,13.1,13.263,12.947,13.062,167654,0
2015-09-10,13.035,13.238,12.931,12.995,149023,0
2015-09-11,12.873,12.98,12.378,12.475,190336,0
2015-09-14,12.338,12.412,12.234,12.338,73719,0
2015-09-15,12.249,12.695,12.249,12.664,100347,0
2015-09-16,12.769,12.905,12.572,12.712,92703,0
2015-09-17,12.712,13.207,12.638,13.052,115807,0
2015-09-18,12.915,13.457,12.882,13.377,122536,0
2015-09-21,13.45,13.49,13.385,13.466,54240,0
2015-09-22,13.296,13.4,13.247,13.377,101084,0
2015-09-23,13.328,13.426,12.81,12.817,109469,0
2015-09-24,12.761,12.761,12.356,12.597,147865,0
2015-09-25,12.679,12.679,12.029,12.273,114277,0
2015-09-28,12.029,12.062,11.39,11.495,132082,0
2015-09-29,11.495,11.535,10.803,10.879,146821,0
2015-09-30,10.926,11.609,10.861,11.35,208213,0
2015-10-01,11.363,11.73,11.324,11.617,115385,0
2015-10-02,11.372,12.038,11.324,11.942,69280,0
2015-10-05,12.047,12.404,12.047,12.208,82708,0
2015-10-06,12.256,12.752,12.256,12.597,111440,0
2015-10-07,12.734,12.98,12.646,12.915,137823,0
2015-10-08,12.85,13.247,12.761,13.174,105030,0
2015-10-09,13.328,13.539,13.141,13.499,115509,0
2015-10-12,13.473,13.522,13.077,13.255,79873,0
2015-10-13,13.141,13.36,12.743,12.752,116989,0
2015-10-14,12.597,12.743,12.338,12.582,92703,0
2015-10-15,12.534,12.89,12.347,12.801,112056,0
2015-10-16,12.866,12.954,12.671,12.939,73471,0
2015-10-19,12.899,12.899,12.445,12.582,88758,0
2015-10-20,12.572,12.703,12.475,12.638,66637,0
2015-10-21,12.727,12.727,12.371,12.404,184049,0
2015-10-22,12.503,12.503,11.965,12.078,227195,0
2015-10-23,12.007,12.152,11.885,11.99,104043,0
2015-10-26,11.99,11.99,11.64,11.739,101332,0
2015-10-27,11.626,11.64,11.187,11.478,161119,0
2015-10-28,11.47,12.047,11.47,11.876,146698,0
2015-10-29,12.07,12.152,11.891,11.958,186022,0
2015-10-30,11.965,12.184,11.867,11.908,157791,0
2015-11-02,11.828,12.208,11.809,12.007,261865,0
2015-11-03,12.038,12.298,12.007,12.249,305105,0
2015-11-04,12.249,12.249,11.721,11.843,505070,0
2015-11-05,11.778,11.948,11.478,11.631,125000,0
2015-11-06,11.519,11.519,11.26,11.357,83949,0
2015-11-09,11.275,11.503,11.162,11.194,107378,0
2015-11-10,11.073,11.212,10.869,10.935,159025,0
2015-11-11,10.879,10.918,10.545,10.707,143122,0
2015-11-12,10.619,10.651,10.375,10.44,244825,0
2015-11-13,10.383,10.651,10.189,10.335,206238,0
2015-11-16,10.334,10.885,10.334,10.801,136223,0
2015-11-17,10.709,10.801,10.425,10.627,244675,0
2015-11-18,10.668,10.885,10.651,10.776,237854,0
2015-11-19,10.677,10.827,10.627,10.709,249465,0
2015-11-20,10.677,10.801,10.476,10.569,230910,0
2015-11-23,10.618,10.794,10.342,10.367,134549,0
2015-11-24,10.468,10.785,10.393,10.727,159249,0
2015-11-25,10.585,10.835,10.559,10.709,94807,0
2015-11-27,10.559,10.877,10.509,10.86,36509,0
2015-11-30,10.926,10.977,10.677,10.709,180155,0
2015-12-01,10.659,10.759,10.459,10.745,138835,0
2015-12-02,10.659,10.736,10.258,10.442,129388,0
2015-12-03,10.326,10.492,9.909,10,198513,0
2015-12-04,9.892,9.892,9.2479,9.2729,271608,0
2015-12-07,8.8209,9.0645,7.8778,8.1452,373955,0
2015-12-08,7.8109,8.3455,7.577,8.0199,323535,0
2015-12-09,8.1116,8.5127,8.0114,8.3455,312068,0
2015-12-10,8.3205,8.5039,8.1366,8.1618,212715,0
2015-12-11,7.9862,8.1033,7.7358,7.7774,370366,0
2015-12-14,7.7524,7.8276,7.2011,7.293,303935,0
2015-12-15,7.4016,7.7274,7.2763,7.577,223367,0
2015-12-16,7.527,8.1033,7.5186,8.0949,208765,0
2015-12-17,7.9695,8.0114,7.6104,7.6355,330265,0
2015-12-18,7.577,7.6104,6.9921,7.0589,355282,0
2015-12-21,7.034,7.1928,6.7415,7.1176,325118,0
2015-12-22,7.1176,7.6355,7.0424,7.3599,413236,0
2015-12-23,7.5854,8.4378,7.5854,8.3789,505152,0
2015-12-24,8.3789,8.6373,8.2287,8.2369,164548,0
2015-12-28,8.1366,8.1366,7.7274,7.9029,344639,0
2015-12-29,7.9947,8.1116,7.6522,7.8027,441314,0
2015-12-30,7.6773,7.7691,7.4435,7.5103,376002,0
2015-12-31,7.3765,8.1075,7.3765,7.9613,493480,0
2016-01-04,7.7859,8.3371,7.7358,8.2369,164637,0
2016-01-05,8.2704,8.3122,7.8528,7.9862,219208,0
2016-01-06,7.8444,7.8528,7.4516,7.5103,138550,0
2016-01-07,7.2429,7.4182,6.9673,7.0507,181003,0
2016-01-08,7.0589,7.2638,6.892,7.1009,140540,0
2016-01-11,7.1509,7.1509,6.6038,6.6248,207598,0
2016-01-12,6.7667,6.9086,6.0649,6.4158,286508,0
2016-01-13,6.4743,6.5996,5.689,5.7391,454658,0
2016-01-14,5.7391,6.1988,5.5721,6.1987,344083,0
2016-01-15,5.923,6.0649,5.6807,5.8645,266827,0
2016-01-19,5.9312,5.9479,5.2713,5.4301,191766,0
2016-01-20,5.1042,5.2379,4.5528,5.0207,439619,0
2016-01-21,5.0709,5.4467,4.9956,5.196,224704,0
2016-01-22,5.5303,6.0649,5.5303,6.0233,312304,0
2016-01-25,5.9397,6.3906,5.8479,5.9146,202492,0
2016-01-26,5.973,6.2905,5.8645,6.2236,165402,0
2016-01-27,6.2236,6.3072,5.9397,6.1151,275698,0
2016-01-28,6.2989,6.6414,6.2989,6.6414,207443,0
2016-01-29,6.6497,7.0967,6.6497,6.9756,150326,0
2016-02-01,6.8418,6.8418,6.608,6.7164,147914,0
2016-02-02,6.2572,6.5578,6.1819,6.5162,153296,0
2016-02-03,6.633,6.7164,6.2989,6.6581,196399,0
2016-02-04,6.6581,7.034,6.5996,6.9504,127049,0
2016-02-05,6.7833,6.8836,6.491,6.491,78215,0
2016-02-08,6.3491,6.3491,5.5386,5.5637,319710,0
2016-02-09,5.4218,5.4218,5.054,5.1878,251193,0
2016-02-10,5.1878,5.3089,5.0039,5.096,208104,0
2016-02-11,4.9289,5.1042,4.603,4.7535,192543,0
2016-02-12,4.8703,5.0457,4.8036,5.0291,154134,0
2016-02-16,5.2463,5.3965,5.1543,5.3716,153457,0
2016-02-17,5.8687,5.8687,5.5342,5.7719,203630,0
2016-02-18,5.9302,5.9584,5.7368,5.7983,129123,0
2016-02-19,5.7542,5.8863,5.6047,5.8247,192151,0
2016-02-22,6.0094,6.2382,6.0094,6.2382,108020,0
2016-02-23,6.2119,6.2119,5.9391,6.0006,92408,0
2016-02-24,5.8423,6.0534,5.6398,6.0534,141302,0
2016-02-25,6.0006,6.0973,5.9038,6.027,77568,0
2016-02-26,6.1767,6.4141,6.1239,6.2382,83687,0
2016-02-29,6.3615,6.5549,6.2471,6.4494,134990,0
2016-03-01,6.5991,6.643,6.3175,6.3789,270891,0
2016-03-02,6.3789,6.6254,6.2823,6.6078,117003,0
2016-03-03,6.5549,6.898,6.5197,6.819,153725,0
2016-03-04,6.9333,7.1357,6.8629,6.907,135361,0
2016-03-07,6.8277,7.1093,6.8277,7.0108,92145,0
2016-03-08,6.9421,6.9421,6.6344,6.643,147857,0
2016-03-09,6.8365,6.8365,6.6166,6.731,58805,0
2016-03-10,6.775,6.775,6.5109,6.5726,51084,0
2016-03-11,6.731,6.819,6.7221,6.7485,80022,0
2016-03-14,6.7046,6.7926,6.5726,6.7926,76155,0
2016-03-15,6.5991,6.5991,6.3966,6.5109,57233,0
2016-03-16,6.4758,6.9949,6.4758,6.9773,140174,0
2016-03-17,7.1445,7.2412,7.0618,7.1622,56377,0
2016-03-18,7.1796,7.2897,7.1445,7.2589,77016,0
2016-03-21,7.3117,7.3117,7.0389,7.0566,95825,0
2016-03-22,6.9773,7.2148,6.9509,7.1709,56383,0
2016-03-23,7.0036,7.1269,6.8629,6.8629,143836,0
2016-03-24,6.6957,6.7309,6.5639,6.6342,100476,0
2016-03-28,6.731,6.7398,6.4758,6.4989,62288,0
2016-03-29,6.4054,6.643,6.3175,6.643,68553,0
2016-03-30,6.7926,6.898,6.6957,6.7398,81192,0
2016-03-31,6.7221,7.0389,6.7134,7.0389,77930,0
2016-04-01,6.907,6.907,6.7046,6.8015,144368,0
2016-04-04,6.8013,6.81,6.5197,6.5683,88243,0
2016-04-05,6.5461,6.5461,6.4054,6.4405,136582,0
2016-04-06,6.5726,6.687,6.5109,6.6605,136177,0
2016-04-07,6.6078,6.731,6.5717,6.5902,73382,0
2016-04-08,6.8365,6.9413,6.775,6.8253,122537,0
2016-04-11,6.9685,7.0653,6.8629,6.907,75807,0
2016-04-12,6.9421,7.2941,6.9245,7.2501,121549,0
2016-04-13,7.2589,7.3997,7.2149,7.3997,77583,0
2016-04-14,7.4789,7.4789,7.2589,7.3029,76037,0
2016-04-15,7.1709,7.2941,7.1445,7.1622,82948,0
2016-04-18,7.0302,7.3997,6.9509,7.3645,98633,0
2016-04-19,7.4611,7.6988,7.3979,7.6813,121106,0
2016-04-20,7.69,8.0068,7.6548,7.9012,196758,0
2016-04-21,7.9188,8.0596,7.8659,7.998,119996,0
2016-04-22,8.1564,8.3851,8.0156,8.3147,159800,0
2016-04-25,8.4203,8.4642,8.1652,8.2444,137362,0
2016-04-26,8.2883,8.4995,8.2708,8.4731,161726,0
2016-04-27,8.6844,9.0532,8.561,8.7543,311920,0
2016-04-28,8.7633,8.896,8.6663,8.6844,107942,0
2016-04-29,8.7543,8.9126,8.6049,8.7814,76375,0
2016-05-02,8.737,8.737,8.4468,8.5698,78046,0
2016-05-03,8.4026,8.4467,8.1037,8.2883,130902,0
2016-05-04,8.3939,8.4731,8.2267,8.3851,86365,0
2016-05-05,8.6139,8.7643,8.4996,8.6581,140976,0
2016-05-06,8.5346,8.9043,8.5346,8.737,104516,0
2016-05-09,8.7106,8.7543,8.3763,8.5523,113954,0
2016-05-10,8.5875,8.7279,8.517,8.649,137451,0
2016-05-11,8.6581,8.8608,8.4642,8.8339,163144,0
2016-05-12,8.9395,9.0277,8.8608,8.9748,101542,0
2016-05-13,8.9748,9.1596,8.9126,9.0277,86438,0
2016-05-16,9.2738,9.3796,9.1337,9.3366,97063,0
2016-05-17,9.3698,9.635,9.2738,9.53,190528,0
2016-05-18,9.4794,9.561,9.223,9.27,78541,0
2016-05-19,9.1798,9.451,9.1014,9.4344,119613,0
2016-05-20,9.525,9.597,9.4158,9.561,115864,0
2016-05-23,9.4882,9.669,9.406,9.561,93141,0
2016-05-24,9.588,9.705,9.3513,9.3796,103939,0
2016-05-25,9.506,9.669,9.4197,9.516,120651,0
2016-05-26,9.579,9.634,9.3698,9.561,137407,0
2016-05-27,9.497,9.57,9.4461,9.561,78687,0
2016-05-31,9.634,9.843,9.543,9.57,181448,0
2016-06-01,9.506,9.833,9.451,9.824,93379,0
2016-06-02,9.679,9.932,9.579,9.896,80133,0
2016-06-03,9.906,10.042,9.806,9.887,81419,0
2016-06-06,10.05,10.232,9.987,10.096,173023,0
2016-06-07,10.241,10.377,10.222,10.331,144100,0
2016-06-08,10.404,10.603,10.268,10.414,121006,0
2016-06-09,10.268,10.323,10.195,10.304,45594,0
2016-06-10,10.141,10.169,9.788,9.833,137467,0
2016-06-13,9.689,9.869,9.615,9.634,93720,0
2016-06-14,9.525,9.624,9.3346,9.4706,85549,0
2016-06-15,9.3962,9.66,9.32,9.561,88130,0
2016-06-16,9.3962,9.543,9.2613,9.506,84433,0
2016-06-17,9.579,9.743,9.579,9.605,96350,0
2016-06-20,9.769,9.833,9.643,9.651,80262,0
2016-06-21,9.561,9.914,9.561,9.906,102798,0
2016-06-22,9.906,10.015,9.788,9.869,131386,0
2016-06-23,10.078,10.177,9.977,10.169,103929,0
2016-06-24,9.896,10.078,9.714,9.796,106064,0
2016-06-27,9.743,9.969,9.2248,9.4706,169437,0
2016-06-28,9.669,9.888,9.615,9.887,101697,0
2016-06-29,10.114,10.204,9.96,10.15,81608,0
2016-06-30,10.15,10.177,9.96,10.177,92154,0
2016-07-01,10.241,10.304,10.15,10.177,161575,0
2016-07-05,10.015,10.069,9.806,10.032,68689,0
2016-07-06,9.969,9.977,9.788,9.977,39109,0
2016-07-07,10.096,10.214,9.814,9.923,79412,0
2016-07-08,10.042,10.159,9.896,10.116,59849,0
2016-07-11,10.259,10.259,10.087,10.141,64386,0
2016-07-12,10.341,10.64,10.323,10.568,72254,0
2016-07-13,10.595,10.694,10.359,10.449,78765,0
2016-07-14,10.449,10.606,10.449,10.568,41268,0
2016-07-15,10.658,10.677,10.44,10.531,76773,0
2016-07-18,10.468,10.776,10.468,10.776,67036,0
2016-07-19,10.757,10.885,10.693,10.866,76157,0
2016-07-20,10.866,11.071,10.768,11.049,103719,0
2016-07-21,11.004,11.294,11.004,11.148,128400,0
2016-07-22,11.111,11.319,11.111,11.148,122370,0
2016-07-25,11.057,11.229,10.857,10.885,62768,0
2016-07-26,10.812,10.94,10.741,10.786,64944,0
2016-07-27,10.722,10.895,10.64,10.741,63235,0
2016-07-28,10.677,10.722,10.558,10.586,53003,0
2016-07-29,10.477,10.667,10.414,10.64,113748,0
2016-08-01,10.55,10.613,10.159,10.204,127058,0
2016-08-02,10.042,10.249,9.833,9.914,268552,0
2016-08-03,10.069,10.341,10.023,10.331,109311,0
2016-08-04,10.35,10.613,10.35,10.595,131427,0
2016-08-05,10.558,10.786,10.459,10.712,74246,0
2016-08-08,10.85,10.85,10.658,10.722,123796,0
2016-08-09,10.741,10.767,10.477,10.513,118738,0
2016-08-10,10.513,10.55,10.204,10.259,152250,0
2016-08-11,10.304,10.603,10.296,10.531,124108,0
2016-08-12,10.632,10.767,10.632,10.694,84767,0
2016-08-15,10.703,10.885,10.703,10.802,86772,0
2016-08-16,10.85,10.885,10.748,10.84,89888,0
2016-08-17,10.835,10.908,10.797,10.9,72738,0
2016-08-18,10.954,11.111,10.936,11.094,89812,0
2016-08-19,11.205,11.205,11.002,11.065,62632,0
2016-08-22,10.964,10.992,10.844,10.954,52452,0
2016-08-23,10.908,11.084,10.908,11.038,66161,0
2016-08-24,11.056,11.075,10.88,10.908,46315,0
2016-08-25,10.844,10.982,10.844,10.946,49834,0
2016-08-26,10.992,11.116,10.9,10.917,80118,0
2016-08-29,10.89,10.946,10.844,10.917,87473,0
2016-08-30,10.982,10.982,10.759,10.861,66133,0
2016-08-31,10.871,10.871,10.64,10.789,126626,0
2016-09-01,10.779,10.815,10.612,10.815,51149,0
2016-09-02,10.871,10.99,10.835,10.936,57610,0
2016-09-06,10.936,11.149,10.932,11.149,85831,0
2016-09-07,11.223,11.362,11.209,11.354,58556,0
2016-09-08,11.501,11.63,11.501,11.612,84279,0
2016-09-09,11.519,11.519,11.298,11.306,114697,0
2016-09-12,11.324,11.39,11.167,11.354,121216,0
2016-09-13,11.288,11.288,10.853,10.936,64684,0
2016-09-14,10.954,11.205,10.861,10.964,77748,0
2016-09-15,11.019,11.019,10.87,10.946,53566,0
2016-09-16,10.797,10.936,10.759,10.936,53617,0
2016-09-19,10.992,11.14,10.954,11.01,59384,0
2016-09-20,10.982,11.094,10.917,10.964,71554,0
2016-09-21,11.094,11.251,11.007,11.251,121857,0
2016-09-22,11.344,11.455,11.298,11.4,99721,0
2016-09-23,11.334,11.482,11.306,11.37,102155,0
2016-09-26,11.426,11.426,11.278,11.4,98324,0
2016-09-27,11.316,11.344,11.195,11.334,79448,0
2016-09-28,11.38,11.668,11.205,11.659,104634,0
2016-09-29,11.639,11.751,11.482,11.583,105763,0
2016-09-30,11.714,11.764,11.547,11.741,73348,0
2016-10-03,11.751,11.751,11.557,11.622,38547,0
2016-10-04,11.659,11.705,11.4,11.492,57288,0
2016-10-05,11.603,11.63,11.557,11.583,51310,0
2016-10-06,11.695,11.695,11.455,11.668,80926,0
2016-10-07,11.659,11.705,11.603,11.649,42155,0
2016-10-10,11.751,11.927,11.751,11.881,78749,0
2016-10-11,11.936,11.955,11.622,11.714,106085,0
2016-10-12,11.668,11.779,11.583,11.668,65116,0
2016-10-13,11.557,11.659,11.446,11.603,75921,0
2016-10-14,11.649,11.723,11.528,11.677,103021,0
2016-10-17,11.695,11.769,11.426,11.705,88264,0
2016-10-18,11.806,11.806,11.622,11.685,21272,0
2016-10-19,11.705,11.963,11.677,11.844,118949,0
2016-10-20,11.769,11.899,11.695,11.815,66378,0
2016-10-21,11.852,12.213,11.751,11.955,141370,0
2016-10-24,11.973,12.418,11.973,12.158,112079,0
2016-10-25,12.186,12.186,11.987,12.066,68930,0
2016-10-26,11.917,12.084,11.808,11.927,65793,0
2016-10-27,12.028,12.028,11.852,11.891,38038,0
2016-10-28,11.861,11.861,11.723,11.835,74034,0
2016-10-31,11.741,11.779,11.519,11.557,69848,0
2016-11-01,11.547,11.547,11.149,11.26,73858,0
2016-11-02,11.065,11.195,10.789,10.964,68718,0
2016-11-03,10.926,10.954,10.704,10.713,54945,0
2016-11-04,10.593,10.713,10.5,10.593,55910,0
2016-11-07,10.704,10.835,10.602,10.695,68791,0
2016-11-08,10.584,10.789,10.584,10.75,72558,0
2016-11-09,10.464,11.278,10.464,11.223,151287,0
2016-11-10,11.278,11.788,11.278,11.464,84747,0
2016-11-11,11.38,11.677,11.232,11.51,104509,0
2016-11-14,11.519,11.917,11.51,11.815,124751,0
2016-11-15,11.963,12.334,11.917,12.288,127012,0
2016-11-16,12.358,12.49,12.027,12.396,96722,0
2016-11-17,12.423,12.613,12.084,12.151,81699,0
2016-11-18,12.206,12.301,11.961,12.179,73456,0
2016-11-21,12.556,12.556,12.283,12.339,142813,0
2016-11-22,12.348,12.82,12.292,12.433,101657,0
2016-11-23,12.48,12.687,12.415,12.49,67629,0
2016-11-25,12.547,12.764,12.509,12.527,61755,0
2016-11-28,12.64,12.64,12.206,12.254,118298,0
2016-11-29,12.009,12.084,11.905,12.037,90346,0
2016-11-30,12.509,12.725,12.414,12.64,143194,0
2016-12-01,12.971,13.207,12.594,12.697,199897,0
2016-12-02,12.717,12.981,12.537,12.858,277874,0
2016-12-05,12.961,12.961,12.791,12.867,68920,0
2016-12-06,12.773,12.773,12.48,12.603,169154,0
2016-12-07,12.48,12.565,12.414,12.433,117548,0
2016-12-08,12.47,12.509,12.292,12.32,135885,0
2016-12-09,12.423,12.423,12.216,12.376,149831,0
2016-12-12,12.631,12.726,12.396,12.453,100893,0
2016-12-13,12.584,12.631,12.377,12.603,57190,0
2016-12-14,12.556,12.631,12.32,12.367,96836,0
2016-12-15,12.301,12.462,12.198,12.386,61473,0
2016-12-16,12.443,12.509,12.348,12.386,61080,0
2016-12-19,12.537,12.537,12.358,12.386,49485,0
2016-12-20,12.358,12.414,12.292,12.32,97072,0
2016-12-21,12.396,12.566,12.386,12.49,121409,0
2016-12-22,12.594,12.764,12.509,12.717,118345,0
2016-12-23,12.707,12.914,12.66,12.914,79684,0
2016-12-27,13.028,13.113,12.961,13.028,79617,0
2016-12-28,13.028,13.084,12.82,12.839,66236,0
2016-12-29,12.933,13.018,12.707,12.801,69703,0
2016-12-30,12.904,12.924,12.67,12.811,93337,0
2017-01-03,12.999,13.093,12.631,12.896,58091,0
2017-01-04,13.009,13.066,12.924,13.036,83778,0
2017-01-05,13.066,13.14,12.971,13.075,43660,0
2017-01-06,13.197,13.253,13.009,13.253,62961,0
2017-01-09,13.226,13.226,12.886,12.886,74145,0
2017-01-10,12.999,12.999,12.64,12.764,101721,0
2017-01-11,12.773,12.848,12.699,12.801,90877,0
2017-01-12,12.924,12.924,12.679,12.726,46936,0
2017-01-13,12.64,12.811,12.631,12.734,68442,0
2017-01-17,12.848,12.848,12.754,12.773,88076,0
2017-01-18,12.773,12.811,12.631,12.697,60423,0
2017-01-19,12.764,12.764,12.604,12.679,28054,0
2017-01-20,12.811,12.82,12.67,12.754,48693,0
2017-01-23,12.764,12.764,12.566,12.622,64863,0
2017-01-24,12.707,12.877,12.64,12.858,53519,0
2017-01-25,12.971,13.131,12.914,13.075,108723,0
2017-01-26,13.15,13.283,13.113,13.197,116796,0
2017-01-27,13.103,13.169,12.875,13.169,74569,0
2017-01-30,12.981,12.981,12.687,12.858,82906,0
2017-01-31,12.886,12.886,12.67,12.801,57314,0
2017-02-01,13.018,13.15,12.862,13.056,80061,0
2017-02-02,13.084,13.14,12.924,13.084,62524,0
2017-02-03,13.235,13.357,13.207,13.347,79407,0
2017-02-06,13.273,13.461,13.216,13.386,72751,0
2017-02-07,13.33,13.424,13.113,13.207,60225,0
2017-02-08,13.131,13.178,12.933,13.084,68445,0
2017-02-09,13.216,13.357,13.15,13.32,35825,0
2017-02-10,13.452,13.508,13.331,13.357,63143,0
2017-02-13,13.34,13.386,13.253,13.33,24873,0
2017-02-14,13.367,13.508,13.183,13.48,89844,0
2017-02-15,13.561,13.561,13.341,13.359,90297,0
2017-02-16,13.446,13.446,13.052,13.1,62172,0
2017-02-17,13.1,13.1,12.822,12.889,67121,0
2017-02-21,13.062,13.398,13.029,13.215,288992,0
2017-02-22,13.225,13.253,12.976,13.024,63124,0
2017-02-23,13.215,13.331,12.908,12.994,95184,0
2017-02-24,13.014,13.11,12.908,12.976,81635,0
2017-02-27,13.052,13.187,12.966,13.062,112132,0
2017-02-28,13.072,13.244,13.037,13.11,189935,0
2017-03-01,13.321,13.427,13.196,13.196,36575,0
2017-03-02,13.196,13.221,13.1,13.148,32949,0
2017-03-03,13.196,13.235,13.062,13.225,66409,0
2017-03-06,13.235,13.235,13.042,13.148,45703,0
2017-03-07,13.196,13.196,12.956,13.072,88097,0
2017-03-08,13.042,13.072,12.687,12.687,51868,0
2017-03-09,12.669,12.669,12.258,12.495,94560,0
2017-03-10,12.496,12.521,12.189,12.371,114132,0
2017-03-13,12.371,12.496,12.347,12.458,64745,0
2017-03-14,12.304,12.466,12.006,12.179,70008,0
2017-03-15,12.207,12.458,12.151,12.39,63532,0
2017-03-16,12.458,12.458,12.255,12.428,48131,0
2017-03-17,12.428,12.524,12.39,12.438,52388,0
2017-03-20,12.438,12.438,12.275,12.275,57562,0
2017-03-21,12.313,12.39,12.035,12.102,39972,0
2017-03-22,12.045,12.102,11.91,11.987,138086,0
2017-03-23,12.016,12.265,11.978,12.255,55791,0
2017-03-24,12.352,12.38,12.265,12.313,74579,0
2017-03-27,12.265,12.265,12.131,12.246,62198,0
2017-03-28,12.323,12.418,12.294,12.361,45324,0
2017-03-29,12.39,12.669,12.39,12.649,30460,0
2017-03-30,12.755,12.813,12.639,12.659,67675,0
2017-03-31,12.687,12.851,12.687,12.841,33711,0
2017-04-03,12.831,12.908,12.611,12.745,67438,0
2017-04-04,12.717,12.87,12.687,12.831,21725,0
2017-04-05,12.937,13.003,12.649,12.669,76073,0
2017-04-06,12.717,12.813,12.697,12.813,57044,0
2017-04-07,12.803,12.87,12.765,12.831,63385,0
2017-04-10,12.879,12.908,12.735,12.765,192472,0
2017-04-11,12.822,12.822,12.63,12.735,47332,0
2017-04-12,12.745,12.745,12.611,12.697,36401,0
2017-04-13,12.707,12.735,12.544,12.592,61786,0
2017-04-17,12.649,12.707,12.509,12.611,44380,0
2017-04-18,12.544,12.582,12.494,12.563,40478,0
2017-04-19,12.649,12.669,12.534,12.63,220024,0
2017-04-20,12.639,12.697,12.592,12.669,55940,0
2017-04-21,12.735,12.755,12.611,12.62,56838,0
2017-04-24,12.745,12.745,12.62,12.669,47716,0
2017-04-25,12.755,12.803,12.687,12.765,38765,0
2017-04-26,12.745,12.946,12.62,12.86,80901,0
2017-04-27,12.87,13.033,12.761,12.956,51848,0
2017-04-28,12.985,13.004,12.745,12.783,88929,0
2017-05-01,12.851,12.937,12.765,12.937,39434,0
2017-05-02,12.937,12.946,12.793,12.86,40393,0
2017-05-03,12.822,12.86,12.735,12.783,33553,0
2017-05-04,12.582,12.875,12.257,12.438,63232,0
2017-05-05,12.361,12.534,12.169,12.428,80857,0
2017-05-08,12.534,12.611,12.304,12.515,81388,0
2017-05-09,12.476,12.544,12.304,12.524,82873,0
2017-05-10,12.515,12.582,12.385,12.563,101546,0
2017-05-11,12.687,12.687,12.534,12.601,64553,0
2017-05-12,12.841,12.841,12.62,12.659,51181,0
2017-05-15,13.139,13.18,12.707,12.765,55542,0
2017-05-16,12.813,12.841,12.669,12.697,55916,0
2017-05-17,12.916,12.916,12.466,12.525,68743,0
2017-05-18,12.515,12.721,12.349,12.398,75595,0
2017-05-19,12.506,12.623,12.466,12.486,50707,0
2017-05-22,12.701,12.76,12.515,12.535,82335,0
2017-05-23,12.564,12.721,12.525,12.603,80387,0
2017-05-24,12.691,12.75,12.418,12.486,72966,0
2017-05-25,12.515,12.623,12.359,12.496,48076,0
2017-05-26,12.496,12.525,12.173,12.212,41732,0
2017-05-30,12.183,12.261,12.017,12.075,67082,0
2017-05-31,12.017,12.119,11.909,11.948,111489,0
2017-06-01,11.987,12.134,11.89,11.899,78244,0
2017-06-02,11.89,12.046,11.684,11.802,101946,0
2017-06-05,11.723,11.743,11.596,11.743,61709,0
2017-06-06,11.733,11.761,11.655,11.714,27935,0
2017-06-07,11.665,11.792,11.283,11.322,89495,0
2017-06-08,11.225,11.352,11.146,11.205,100940,0
2017-06-09,11.293,11.42,11.176,11.42,60475,0
2017-06-12,11.469,11.538,11.41,11.41,56475,0
2017-06-13,11.44,11.498,11.352,11.43,58342,0
2017-06-14,11.362,11.362,11.039,11.039,54834,0
2017-06-15,11.019,11.019,10.765,10.834,97033,0
2017-06-16,10.902,11.022,10.801,10.98,83467,0
2017-06-19,11.029,11.029,10.775,10.775,56610,0
2017-06-20,10.677,10.677,10.296,10.56,116049,0
2017-06-21,10.609,10.687,10.345,10.423,87632,0
2017-06-22,10.462,10.726,10.364,10.579,73621,0
2017-06-23,10.667,10.902,10.622,10.882,50517,0
2017-06-26,10.912,11.039,10.912,10.961,139775,0
2017-06-27,10.961,11.205,10.941,11.049,166010,0
2017-06-28,11.117,11.253,11.072,11.195,86844,0
2017-06-29,11.166,11.322,11.166,11.264,96961,0
2017-06-30,11.362,11.498,11.352,11.459,61834,0
2017-07-03,11.489,11.694,11.489,11.538,48445,0
2017-07-05,11.547,11.547,11.264,11.332,68374,0
2017-07-06,11.41,11.43,11.068,11.146,148643,0
2017-07-07,11.137,11.199,11,11.176,121006,0
2017-07-10,11.215,11.244,11.117,11.166,53074,0
2017-07-11,11.117,11.205,11.049,11.137,85974,0
2017-07-12,11.234,11.371,11.234,11.293,187824,0
2017-07-13,11.322,11.459,11.234,11.45,149010,0
2017-07-14,11.401,11.567,11.401,11.508,116662,0
2017-07-17,11.586,11.586,11.459,11.489,81625,0
2017-07-18,11.557,11.586,11.342,11.538,175784,0
2017-07-19,11.616,11.616,11.518,11.538,150819,0
2017-07-20,11.616,11.665,11.489,11.616,110852,0
2017-07-21,11.704,11.704,11.538,11.645,110695,0
2017-07-24,11.753,11.772,11.655,11.714,75413,0
2017-07-25,11.831,11.85,11.743,11.85,63351,0
2017-07-26,11.87,11.968,11.797,11.811,69966,0
2017-07-27,11.87,11.89,11.723,11.792,45065,0
2017-07-28,11.86,11.88,11.714,11.714,42567,0
2017-07-31,11.714,11.782,11.616,11.684,56098,0
2017-08-01,11.714,11.792,11.655,11.733,102190,0
2017-08-02,11.733,11.762,11.665,11.762,52169,0
2017-08-03,11.733,11.762,11.508,11.508,47845,0
2017-08-04,11.635,11.792,11.44,11.547,60633,0
2017-08-07,11.469,11.469,11.332,11.332,33091,0
2017-08-08,11.166,11.205,10.917,10.961,104226,0
2017-08-09,10.931,11.098,10.931,11.01,62173,0
2017-08-10,11,11.078,10.625,10.628,61811,0
2017-08-11,10.335,10.716,10.335,10.648,172613,0
2017-08-14,10.716,10.825,10.589,10.618,79262,0
2017-08-15,10.579,10.626,10.452,10.55,113529,0
2017-08-16,10.63,10.72,10.45,10.54,90076,0
2017-08-17,10.44,10.6,10.44,10.49,87257,0
2017-08-18,10.47,10.55,10.41,10.44,52269,0
2017-08-21,10.5,10.53,10.37,10.5,45004,0
2017-08-22,10.52,10.79,10.48,10.79,69415,0
2017-08-23,10.72,10.96,10.72,10.84,106138,0
2017-08-24,10.85,10.94,10.79,10.85,52180,0
2017-08-25,10.85,10.93,10.81,10.84,72585,0
2017-08-28,10.85,10.88,10.7202,10.76,50700,0
2017-08-29,10.7,10.89,10.66,10.87,62681,0
2017-08-30,10.78,10.97,10.78,10.96,62632,0
2017-08-31,11,11.29,11,11.26,67278,0
2017-09-01,11.27,11.45,11.23,11.27,63563,0
2017-09-05,11.31,11.38,11.17,11.21,34288,0
2017-09-06,11.25,11.3121,11.14,11.24,61739,0
2017-09-07,11.27,11.32,11.21,11.27,26840,0
2017-09-08,11.21,11.27,11.0367,11.09,60327,0
2017-09-11,11.16,11.1722,11.09,11.1207,78903,0
2017-09-12,11.11,11.23,11.11,11.23,115921,0
2017-09-13,11.24,11.35,11.24,11.34,80661,0
2017-09-14,11.33,11.4272,11.31,11.38,64941,0
2017-09-15,11.38,11.44,11.26,11.3,53307,0
2017-09-18,11.3,11.3499,11.22,11.32,98419,0
2017-09-19,11.34,11.4,11.311,11.34,53173,0
2017-09-20,11.4,11.45,11.26,11.36,83251,0
2017-09-21,11.34,11.37,11.261,11.32,128817,0
2017-09-22,11.32,11.41,11.17,11.26,120064,0
2017-09-25,11.35,11.52,11.3,11.47,103112,0
2017-09-26,11.47,11.485,11.37,11.48,51631,0
2017-09-27,11.48,11.54,11.37,11.49,74886,0
2017-09-28,11.55,11.56,11.44,11.52,53478,0
2017-09-29,11.52,11.62,11.4,11.57,57515,0
2017-10-02,11.54,11.61,11.48,11.6,26922,0
2017-10-03,11.6,11.62,11.5,11.57,28710,0
2017-10-04,11.57,11.57,11.48,11.53,30371,0
2017-10-05,11.58,11.64,11.48,11.6,69990,0
2017-10-06,11.49,11.57,11.43,11.54,60249,0
2017-10-09,11.5498,11.57,11.47,11.47,16857,0
2017-10-10,11.5,11.62,11.49,11.51,75784,0
2017-10-11,11.48,11.61,11.48,11.61,80993,0
2017-10-12,11.53,11.56,11.45,11.5,72104,0
2017-10-13,11.61,11.61,11.4,11.42,42008,0
2017-10-16,11.47,11.5,11.265,11.29,55328,0
2017-10-17,11.28,11.29,11.17,11.23,67813,0
2017-10-18,11.27,11.27,10.98,11.02,134845,0
2017-10-19,10.92,11.1,10.88,11.08,262184,0
2017-10-20,11.0631,11.1,10.96,11,32954,0
2017-10-23,11.04,11.04,10.66,10.77,61363,0
2017-10-24,10.82,10.855,10.57,10.67,89938,0
2017-10-25,10.64,10.64,10.275,10.4,98325,0
2017-10-26,10.38,10.64,10.26,10.43,132588,0
2017-10-27,10.5,10.69,10.44,10.63,71197,0
2017-10-30,10.7,10.7999,10.58,10.65,78722,0
2017-10-31,10.57,10.6,10.51,10.59,88133,0
2017-11-01,10.65,10.86,10.65,10.75,134406,0
2017-11-02,10.79,10.79,10.36,10.5,98145,0
2017-11-03,10.51,10.82,10.4,10.82,107746,0
2017-11-06,10.82,10.82,10.6308,10.72,107707,0
2017-11-07,10.68,10.78,10.67,10.77,239389,0
2017-11-08,10.75,10.82,10.55,10.61,162324,0
2017-11-09,10.57,10.67,10.44,10.52,102674,0
2017-11-10,10.5,10.6032,10.38,10.41,113788,0
