Date,Open,High,Low,Close,Volume,OpenInt
2011-03-07,11.591,11.709,11.591,11.709,117108,0
2011-03-08,11.639,11.736,11.604,11.687,162189,0
2011-03-09,11.652,11.698,11.647,11.647,197689,0
2011-03-10,11.647,11.659,11.591,11.597,206593,0
2011-03-11,11.591,11.62,11.498,11.527,194051,0
2011-03-14,11.52,11.527,11.402,11.527,214316,0
2011-03-15,11.445,11.498,11.378,11.392,559709,0
2011-03-16,11.385,11.385,11.197,11.197,576659,0
2011-03-17,11.296,11.369,11.198,11.198,227510,0
2011-03-18,11.294,11.432,11.197,11.299,171097,0
2011-03-21,11.277,11.432,11.266,11.432,96342,0
2011-03-22,11.311,11.681,11.271,11.62,1078770,0
2011-03-23,11.596,11.613,11.439,11.515,86971,0
2011-03-24,11.439,11.647,11.347,11.527,210203,0
2011-03-25,11.378,11.591,11.299,11.591,247731,0
2011-03-28,11.445,11.58,11.225,11.245,177444,0
2011-03-29,11.424,11.424,11.152,11.231,300639,0
2011-03-30,11.29,11.329,11.225,11.225,208465,0
2011-03-31,11.197,11.427,11.197,11.212,1450631,0
2011-04-01,11.202,11.54,11.202,11.54,286310,0
2011-04-04,11.402,11.54,11.311,11.424,162214,0
2011-04-05,11.34,11.445,11.271,11.407,177585,0
2011-04-06,11.54,11.54,11.392,11.45,164194,0
2011-04-07,11.439,11.439,11.329,11.424,115321,0
2011-04-08,11.407,11.439,11.202,11.218,187599,0
2011-04-11,11.212,11.366,11.146,11.169,124060,0
2011-04-12,11.152,11.29,10.692,11.036,332681,0
2011-04-13,11.004,11.218,10.954,11.011,60716,0
2011-04-14,10.944,11.29,10.904,10.911,94575,0
2011-04-15,11.138,11.159,10.904,10.954,118719,0
2011-04-18,10.851,11.087,10.715,10.818,93219,0
2011-04-19,11.294,11.294,10.758,10.795,82163,0
2011-04-20,10.866,10.954,10.758,10.812,86359,0
2011-04-21,10.81,10.89,10.771,10.851,151242,0
2011-04-25,10.833,10.954,10.833,10.89,90535,0
2011-04-26,10.954,11.036,10.826,10.845,144669,0
2011-04-27,10.833,11.018,10.81,10.825,129336,0
2011-04-28,10.84,11.245,10.84,11.245,101204,0
2011-04-29,11.271,11.357,11.21,11.337,81272,0
2011-05-02,11.245,11.402,11.212,11.212,27056,0
2011-05-03,11.277,11.329,11.212,11.212,39002,0
2011-05-04,11.424,11.424,10.934,10.96,147025,0
2011-05-05,11.05,11.176,10.916,10.946,47304,0
2011-05-06,11.245,11.26,10.904,11.09,55297,0
2011-05-09,11.055,11.277,11.043,11.175,34236,0
2011-05-10,11.202,11.218,11.049,11.138,59516,0
2011-05-11,11.083,11.248,10.913,10.954,72673,0
2011-05-12,10.954,11.282,10.954,11.077,93065,0
2011-05-13,11.146,11.218,11.018,11.059,51794,0
2011-05-16,11.049,11.09,10.967,10.967,69122,0
2011-05-17,10.84,11.032,10.833,10.833,61290,0
2011-05-18,10.826,11.036,10.826,10.996,62636,0
2011-05-19,11.036,11.103,10.972,10.979,111913,0
2011-05-20,10.973,10.973,10.826,10.88,63058,0
2011-05-23,10.866,10.896,10.81,10.818,76237,0
2011-05-24,10.921,10.989,10.802,10.825,69514,0
2011-05-25,10.776,10.866,10.776,10.825,110078,0
2011-05-26,10.833,10.939,10.795,10.915,135697,0
2011-05-27,10.95,11.079,10.867,10.946,141477,0
2011-05-31,10.954,11.049,10.883,10.958,191730,0
2011-06-01,10.929,10.96,10.782,10.782,148587,0
2011-06-02,10.782,10.939,10.782,10.851,97736,0
2011-06-03,10.826,10.86,10.796,10.796,72680,0
2011-06-06,10.84,10.996,10.726,10.726,147854,0
2011-06-07,10.826,10.922,10.783,10.813,111361,0
2011-06-08,10.833,10.913,10.812,10.819,68164,0
2011-06-09,10.887,10.935,10.825,10.887,45793,0
2011-06-10,10.813,10.846,10.567,10.581,308248,0
2011-06-13,10.608,10.699,10.567,10.572,71136,0
2011-06-14,10.649,10.72,10.594,10.715,74064,0
2011-06-15,10.692,10.771,10.588,10.621,86815,0
2011-06-16,10.814,10.814,10.625,10.677,71025,0
2011-06-17,10.699,10.715,10.486,10.581,117962,0
2011-06-20,10.594,10.678,10.23,10.635,45686,0
2011-06-21,10.699,10.897,10.699,10.789,62734,0
2011-06-22,10.771,10.771,10.486,10.505,34828,0
2011-06-23,10.468,10.803,10.38,10.758,44879,0
2011-06-24,10.752,11.287,10.62,11.171,945503,0
2011-06-27,11.098,11.098,10.771,10.867,68720,0
2011-06-28,10.887,10.985,10.84,10.867,34468,0
2011-06-29,10.834,11.027,10.834,10.891,61029,0
2011-06-30,10.926,10.926,10.71,10.834,33207,0
2011-07-01,10.796,10.954,10.634,10.954,53224,0
2011-07-05,10.917,11.166,10.681,11.08,136120,0
2011-07-06,11.053,11.065,10.875,11.01,31552,0
2011-07-07,11.02,11.087,10.819,11.027,63691,0
2011-07-08,10.954,11.08,10.946,11.039,44573,0
2011-07-11,11.014,11.062,10.968,11.007,57221,0
2011-07-12,11.016,11.053,10.947,10.953,22953,0
2011-07-13,10.954,11.014,10.833,10.905,64186,0
2011-07-14,10.922,11.033,10.874,10.874,89782,0
2011-07-15,10.887,10.968,10.67,10.726,52646,0
2011-07-18,10.733,10.788,10.67,10.67,49474,0
2011-07-19,10.947,10.97,10.62,10.772,37211,0
2011-07-20,10.796,10.796,10.726,10.739,27641,0
2011-07-21,10.752,11.062,10.752,11.007,41624,0
2011-07-22,11.033,11.033,10.891,10.998,16260,0
2011-07-25,10.98,10.98,10.852,10.852,46901,0
2011-07-26,10.798,11.018,10.685,10.978,22988,0
2011-07-27,10.998,10.998,10.887,10.954,52118,0
2011-07-28,10.965,10.965,10.889,10.914,23798,0
2011-07-29,10.796,10.948,10.667,10.835,69006,0
2011-08-01,10.922,11.014,10.819,10.94,39307,0
2011-08-02,10.938,11.003,10.586,10.586,40103,0
2011-08-03,10.803,10.973,10.634,10.81,29145,0
2011-08-04,10.662,10.753,10.545,10.557,86443,0
2011-08-05,10.576,10.663,10.203,10.361,105078,0
2011-08-08,10.423,10.576,9.1089,9.4833,112513,0
2011-08-09,9.679,9.962,9.225,9.695,245168,0
2011-08-10,9.679,9.903,9.1844,9.4903,129213,0
2011-08-11,9.605,9.605,9.3464,9.4962,104274,0
2011-08-12,9.645,9.645,9.2608,9.4356,170300,0
2011-08-15,9.832,10.02,9.4903,9.605,119936,0
2011-08-16,9.509,9.91,9.3895,9.4132,81219,0
2011-08-17,9.962,9.967,9.3826,9.3934,80127,0
2011-08-18,9.225,9.3757,9.1322,9.1322,63186,0
2011-08-19,9.0725,9.2745,8.877,8.877,80875,0
2011-08-22,9.0213,9.0878,8.8345,8.9638,33213,0
2011-08-23,9.1253,9.4495,9.0213,9.4426,47812,0
2011-08-24,9.4063,9.743,9.4063,9.691,57603,0
2011-08-25,9.702,9.803,9.4063,9.4555,24433,0
2011-08-26,9.686,9.686,9.3454,9.4132,37912,0
2011-08-29,9.516,9.803,9.516,9.743,62341,0
2011-08-30,9.664,10.007,9.4426,9.87,40037,0
2011-08-31,9.933,10.18,9.621,10.173,103607,0
2011-09-01,10.11,10.267,9.671,9.795,71639,0
2011-09-02,10.302,10.302,9.4833,9.517,40253,0
2011-09-06,9.4132,9.555,9.2279,9.3327,132414,0
2011-09-07,9.612,9.633,9.1705,9.2834,84881,0
2011-09-08,9.1912,9.3797,9.1397,9.1522,61278,0
2011-09-09,9.194,9.194,8.9827,8.9827,105154,0
2011-09-12,8.9882,9.0783,8.6712,8.8974,215964,0
2011-09-13,8.9732,9.3454,8.9732,9.292,95369,0
2011-09-14,9.259,9.3641,9.194,9.3562,86669,0
2011-09-15,9.3826,9.503,9.289,9.503,23922,0
2011-09-16,9.634,9.634,9.4773,9.516,56458,0
2011-09-19,9.4674,9.722,9.4674,9.612,29606,0
2011-09-20,9.675,9.79,9.612,9.665,54848,0
2011-09-21,9.619,9.751,9.4962,9.4962,69240,0
2011-09-22,9.3641,9.525,8.6576,8.978,162137,0
2011-09-23,8.9375,9.2492,8.9375,9.0287,34555,0
2011-09-26,9.1226,9.2018,8.8033,8.9732,18030,0
2011-09-27,9.1302,9.503,9.1302,9.259,40743,0
2011-09-28,9.2794,9.3747,8.9273,8.9412,41574,0
2011-09-29,9.2406,9.4356,8.946,9.0013,27968,0
2011-09-30,8.8966,9.1647,8.7246,8.7508,44278,0
2011-10-03,8.7592,9.1541,8.3897,8.3897,48098,0
2011-10-04,8.3888,8.963,8.265,8.8187,104270,0
2011-10-05,8.7711,9.4456,8.7711,9.3073,28647,0
2011-10-06,9.3533,9.569,9.0316,9.553,41825,0
2011-10-07,9.041,9.53,8.9086,8.9844,26199,0
2011-10-10,8.9844,9.4535,8.9844,9.4485,38494,0
2011-10-11,9.4535,9.785,9.3797,9.58,49457,0
2011-10-12,9.645,9.797,9.53,9.729,45637,0
2011-10-13,9.722,9.722,9.4684,9.641,16531,0
2011-10-14,9.703,9.722,9.515,9.722,18950,0
2011-10-17,9.691,9.781,9.3866,9.423,25525,0
2011-10-18,9.4833,9.816,9.1522,9.722,31843,0
2011-10-19,9.808,9.822,9.3553,9.3797,22108,0
2011-10-20,9.3553,9.3553,9.2134,9.2638,27436,0
2011-10-21,9.4485,9.565,9.296,9.4952,31409,0
2011-10-24,9.507,9.816,9.507,9.816,19364,0
2011-10-25,9.691,9.751,9.3708,9.4092,29592,0
2011-10-26,9.561,9.685,9.4485,9.507,31777,0
2011-10-27,9.626,9.826,9.541,9.785,85770,0
2011-10-28,9.761,9.781,9.597,9.632,26838,0
2011-10-31,9.5,9.612,9.2163,9.2163,65936,0
2011-11-01,9.195,9.3533,8.4738,8.722,66911,0
2011-11-02,10.203,10.203,9.1825,9.4893,59953,0
2011-11-03,9.595,9.848,9.4485,9.803,45174,0
2011-11-04,9.682,9.806,9.606,9.713,19917,0
2011-11-07,9.729,9.849,9.618,9.785,17670,0
2011-11-08,9.843,9.849,9.798,9.816,39872,0
2011-11-09,9.659,9.664,9.4014,9.4092,64763,0
2011-11-10,9.589,9.761,9.423,9.65,13295,0
2011-11-11,9.645,9.836,9.3651,9.827,40529,0
2011-11-14,9.729,9.849,9.529,9.671,38747,0
2011-11-15,9.675,9.785,9.4329,9.757,27262,0
2011-11-16,9.659,9.696,9.4744,9.4873,53730,0
2011-11-17,9.4873,9.591,9.4386,9.4456,40484,0
2011-11-18,9.4575,9.717,9.4575,9.611,130130,0
2011-11-21,9.4813,10.027,9.4813,9.675,21809,0
2011-11-22,9.803,9.803,9.569,9.645,32288,0
2011-11-23,9.564,9.564,9.3337,9.3406,36264,0
2011-11-25,9.2881,9.423,9.1551,9.1618,16586,0
2011-11-28,9.729,9.757,9.2872,9.4152,58284,0
2011-11-29,9.3337,9.4813,9.195,9.2182,20813,0
2011-11-30,9.5,9.858,9.4495,9.755,94542,0
2011-12-01,9.2482,9.702,9.2482,9.541,43386,0
2011-12-02,9.694,9.901,9.576,9.873,84408,0
2011-12-05,9.896,9.896,9.751,9.896,78644,0
2011-12-06,9.825,10.207,9.772,10.182,50025,0
2011-12-07,10.182,10.188,10.021,10.102,31867,0
2011-12-08,10.028,10.028,9.713,9.913,27230,0
2011-12-09,9.877,9.901,9.72,9.834,44971,0
2011-12-12,9.92,10.119,9.873,10.013,21547,0
2011-12-13,10.126,10.187,9.683,9.796,29622,0
2011-12-14,9.755,10.14,9.679,10.119,36796,0
2011-12-15,10.279,10.279,10.006,10.119,44407,0
2011-12-16,10.21,10.21,9.766,9.928,113132,0
2011-12-19,10.041,10.111,9.657,9.854,45415,0
2011-12-20,9.966,10.027,9.861,9.961,47396,0
2011-12-21,9.901,9.961,9.663,9.773,35424,0
2011-12-22,9.873,9.907,9.683,9.743,62903,0
2011-12-23,9.803,10.155,9.668,10.021,49488,0
2011-12-27,10.088,10.088,9.663,9.785,45417,0
2011-12-28,9.657,9.707,9.517,9.669,46925,0
2011-12-29,9.663,9.734,9.504,9.679,90497,0
2011-12-30,9.638,9.893,9.536,9.807,66970,0
2012-01-03,9.895,9.895,9.589,9.854,39322,0
2012-01-04,9.761,9.841,9.728,9.766,17745,0
2012-01-05,9.707,9.848,9.595,9.807,38082,0
2012-01-06,9.719,9.806,9.689,9.795,35935,0
2012-01-09,9.788,10.014,9.788,9.841,49192,0
2012-01-10,9.966,10.08,9.92,10.014,33253,0
2012-01-11,9.886,10.044,9.879,9.956,49684,0
2012-01-12,9.996,9.996,9.879,9.949,19323,0
2012-01-13,9.873,9.966,9.861,9.895,33181,0
2012-01-17,9.893,9.893,9.648,9.675,51743,0
2012-01-18,9.656,9.961,9.656,9.954,46541,0
2012-01-19,9.954,10.169,9.907,10.169,25715,0
2012-01-20,10.073,10.338,10.073,10.28,76461,0
2012-01-23,10.247,10.294,10.128,10.161,14689,0
2012-01-24,10.112,10.196,10.014,10.169,39065,0
2012-01-25,10.196,10.416,10.196,10.311,40899,0
2012-01-26,10.525,10.647,10.416,10.561,66055,0
2012-01-27,10.591,10.671,10.535,10.605,31429,0
2012-01-30,10.505,10.574,10.421,10.467,39263,0
2012-01-31,10.505,10.505,10.208,10.214,72898,0
2012-02-01,10.274,10.591,10.191,10.535,40869,0
2012-02-02,10.619,10.624,10.574,10.624,27163,0
2012-02-03,10.624,10.795,10.568,10.624,48268,0
2012-02-06,10.591,10.591,10.434,10.561,22881,0
2012-02-07,10.541,10.624,10.465,10.618,35253,0
2012-02-08,10.618,10.91,10.611,10.775,130258,0
2012-02-09,10.82,10.911,10.59,10.597,38305,0
2012-02-10,10.523,10.742,10.523,10.624,16284,0
2012-02-13,10.681,10.73,10.633,10.702,34420,0
2012-02-14,10.769,10.769,10.647,10.686,13734,0
2012-02-15,10.742,10.769,10.618,10.624,24853,0
2012-02-16,10.655,10.954,10.391,10.889,85266,0
2012-02-17,10.861,10.954,10.605,10.677,32781,0
2012-02-21,10.686,10.802,10.681,10.681,16295,0
2012-02-22,10.71,10.788,10.605,10.624,32677,0
2012-02-23,10.686,10.781,10.662,10.75,35914,0
2012-02-24,10.655,10.836,10.647,10.717,52127,0
2012-02-27,10.699,10.81,10.624,10.671,71939,0
2012-02-28,10.717,10.75,10.662,10.737,25239,0
2012-02-29,10.768,10.957,10.673,10.673,35133,0
2012-03-01,10.802,10.987,10.647,10.647,29449,0
2012-03-02,10.715,10.768,10.652,10.667,53149,0
2012-03-05,10.671,10.854,10.671,10.686,51483,0
2012-03-06,10.774,10.774,10.49,10.505,19279,0
2012-03-07,10.547,10.547,10.37,10.377,28278,0
2012-03-08,10.385,10.505,10.289,10.49,55399,0
2012-03-09,10.502,10.59,10.45,10.523,53952,0
2012-03-12,10.742,10.75,10.605,10.633,26863,0
2012-03-13,10.699,10.742,10.553,10.686,34958,0
2012-03-14,10.681,10.776,10.478,10.572,23298,0
2012-03-15,10.583,10.699,10.517,10.64,25371,0
2012-03-16,10.663,10.699,10.471,10.572,49934,0
2012-03-19,10.694,10.841,10.559,10.678,22726,0
2012-03-20,10.559,10.75,10.41,10.458,18998,0
2012-03-21,10.488,10.535,10.415,10.419,36492,0
2012-03-22,10.37,10.377,10.214,10.307,53192,0
2012-03-23,10.296,10.471,10.281,10.404,28963,0
2012-03-26,10.296,10.547,10.296,10.496,42048,0
2012-03-27,10.471,10.528,10.249,10.288,32612,0
2012-03-28,10.517,10.517,10.288,10.302,11817,0
2012-03-29,10.147,10.335,10.147,10.281,37304,0
2012-03-30,10.304,10.41,10.21,10.21,27740,0
2012-04-02,10.203,10.335,10.203,10.316,36284,0
2012-04-03,10.214,10.332,10.066,10.236,56068,0
2012-04-04,10.189,10.293,10.056,10.097,44045,0
2012-04-05,10.103,10.231,10.103,10.207,14752,0
2012-04-09,10.147,10.271,10.112,10.183,73710,0
2012-04-10,10.227,10.307,10.112,10.183,51691,0
2012-04-11,10.523,10.523,10.147,10.37,14194,0
2012-04-12,10.349,10.404,10.203,10.271,29693,0
2012-04-13,10.289,10.289,10.107,10.107,32241,0
2012-04-16,10.128,10.272,10.011,10.147,55373,0
2012-04-17,10.217,10.217,10.036,10.06,45100,0
2012-04-18,10.17,10.17,9.95,9.987,16600,0
2012-04-19,9.983,10.085,9.937,9.987,49164,0
2012-04-20,10.204,10.208,10.102,10.192,41067,0
2012-04-23,10.089,10.183,9.97,10.147,58628,0
2012-04-24,10.192,10.263,10.135,10.263,45145,0
2012-04-25,10.297,10.391,10.228,10.385,22623,0
2012-04-26,10.317,10.372,10.302,10.351,23854,0
2012-04-27,10.312,10.334,10.207,10.328,19519,0
2012-04-30,10.28,10.415,10.207,10.339,216867,0
2012-05-01,10.321,10.463,10.224,10.339,160240,0
2012-05-02,10.49,10.834,10.278,10.549,159580,0
2012-05-03,10.503,10.574,10.463,10.496,69341,0
2012-05-04,10.547,10.679,10.463,10.478,94098,0
2012-05-07,10.512,10.818,10.467,10.812,172863,0
2012-05-08,10.696,11.05,10.679,10.935,115086,0
2012-05-09,10.861,11.033,10.861,10.946,31765,0
2012-05-10,10.889,11.026,10.889,10.946,29138,0
2012-05-11,10.915,11.003,10.825,10.969,20604,0
2012-05-14,10.988,10.988,10.818,10.818,31800,0
2012-05-15,10.861,10.976,10.834,10.861,45538,0
2012-05-16,10.94,11.038,10.76,10.902,66209,0
2012-05-17,10.915,10.963,10.792,10.869,73282,0
2012-05-18,10.847,10.902,10.65,10.682,33343,0
2012-05-21,10.696,10.767,10.614,10.65,33951,0
2012-05-22,10.635,10.673,10.547,10.568,28730,0
2012-05-23,10.547,10.72,10.547,10.679,18433,0
2012-05-24,10.726,10.726,10.599,10.72,17790,0
2012-05-25,10.786,10.8,10.568,10.574,51615,0
2012-05-29,10.679,10.779,10.578,10.714,29793,0
2012-05-30,10.673,10.726,10.592,10.592,36476,0
2012-05-31,10.62,10.72,10.529,10.682,66279,0
2012-06-01,10.528,10.63,10.444,10.462,31386,0
2012-06-04,10.56,10.568,10.41,10.471,55464,0
2012-06-05,10.701,10.701,10.309,10.477,47841,0
2012-06-06,10.574,10.584,10.448,10.509,42069,0
2012-06-07,10.599,11.006,10.553,10.62,15468,0
2012-06-08,10.613,10.613,10.29,10.358,29308,0
2012-06-11,10.424,10.547,10.285,10.339,37170,0
2012-06-12,10.414,10.414,10.334,10.387,30085,0
2012-06-13,10.414,10.517,10.358,10.462,25072,0
2012-06-14,10.445,10.825,10.424,10.734,29995,0
2012-06-15,10.714,10.895,10.613,10.768,63572,0
2012-06-18,10.747,10.871,10.63,10.65,39624,0
2012-06-19,10.682,11.021,10.682,10.812,34362,0
2012-06-20,10.825,10.971,10.607,10.895,68340,0
2012-06-21,10.912,10.971,10.714,10.768,18832,0
2012-06-22,10.856,10.917,10.794,10.917,357714,0
2012-06-25,10.768,10.862,10.599,10.658,19643,0
2012-06-26,10.666,10.912,10.666,10.809,33318,0
2012-06-27,10.871,10.917,10.826,10.917,14550,0
2012-06-28,10.825,10.895,10.679,10.862,19977,0
2012-06-29,10.917,10.917,10.825,10.917,53935,0
2012-07-02,10.948,10.971,10.801,10.904,69943,0
2012-07-03,10.939,10.975,10.742,10.92,39519,0
2012-07-05,10.881,11.037,10.881,11.002,9725,0
2012-07-06,10.968,11.01,10.933,10.961,15575,0
2012-07-09,11.002,11.068,10.944,10.975,224075,0
2012-07-10,10.975,11.002,10.939,10.993,22924,0
2012-07-11,10.975,11.037,10.927,10.961,48276,0
2012-07-12,10.821,11.01,10.821,10.954,34320,0
2012-07-13,10.971,11.014,10.923,10.979,75566,0
2012-07-16,10.975,10.993,10.954,10.961,26793,0
2012-07-17,11.025,11.081,11.025,11.057,93344,0
2012-07-18,11.05,11.074,11.044,11.05,20714,0
2012-07-19,11.037,11.081,10.961,11.025,28055,0
2012-07-20,10.933,11.044,10.933,10.993,23245,0
2012-07-23,10.914,11.05,10.914,10.944,27398,0
2012-07-24,10.968,11.046,10.776,10.866,24360,0
2012-07-25,10.944,10.961,10.887,10.891,36578,0
2012-07-26,10.92,11.081,10.887,11.081,94420,0
2012-07-27,11.05,11.227,11.002,11.227,119211,0
2012-07-30,11.202,11.202,11.025,11.05,47035,0
2012-07-31,11.01,11.118,11.01,11.05,24942,0
2012-08-01,11.173,11.227,11.044,11.074,73231,0
2012-08-02,11.062,11.13,10.993,11.05,36031,0
2012-08-03,11.125,11.34,11.081,11.321,24612,0
2012-08-06,11.208,11.418,11.118,11.399,196422,0
2012-08-07,11.406,11.46,11.208,11.266,107177,0
2012-08-08,11.208,11.394,11.202,11.284,172952,0
2012-08-09,11.243,11.411,11.221,11.278,81098,0
2012-08-10,11.266,11.34,11.266,11.308,46753,0
2012-08-13,11.334,11.423,11.278,11.308,103741,0
2012-08-14,11.308,11.368,11.271,11.308,52686,0
2012-08-15,11.308,11.361,11.258,11.308,57555,0
2012-08-16,11.308,11.372,11.187,11.321,173530,0
2012-08-17,11.308,11.346,11.208,11.308,66151,0
2012-08-20,11.354,11.354,11.291,11.321,46857,0
2012-08-21,11.384,11.42,11.323,11.35,50310,0
2012-08-22,11.373,11.415,11.298,11.306,55833,0
2012-08-23,11.35,11.384,11.31,11.364,18344,0
2012-08-24,11.373,11.415,11.333,11.408,44100,0
2012-08-27,11.384,11.448,11.358,11.403,37168,0
2012-08-28,11.377,11.436,11.323,11.384,66030,0
2012-08-29,11.384,11.513,11.384,11.415,104682,0
2012-08-30,11.415,11.443,11.358,11.358,35792,0
2012-08-31,11.415,11.604,11.396,11.596,20504,0
2012-09-04,11.612,11.612,11.42,11.531,82589,0
2012-09-05,11.596,11.596,11.428,11.507,77502,0
2012-09-06,11.513,11.625,11.494,11.531,104531,0
2012-09-07,11.596,11.769,11.513,11.631,54660,0
2012-09-10,11.596,11.762,11.586,11.673,31126,0
2012-09-11,11.704,11.762,11.686,11.734,58292,0
2012-09-12,11.742,11.837,11.686,11.837,59609,0
2012-09-13,11.842,12.009,11.769,11.966,72997,0
2012-09-14,12.026,12.12,11.907,12.054,57513,0
2012-09-17,12.07,12.084,11.879,12.004,46005,0
2012-09-18,12.039,12.167,11.899,12.053,99369,0
2012-09-19,12.101,12.139,11.959,12.024,71231,0
2012-09-20,11.919,12.073,11.911,11.981,56590,0
2012-09-21,12.162,12.162,11.727,11.925,120049,0
2012-09-24,11.94,12.045,11.892,11.969,63537,0
2012-09-25,12.03,12.03,11.694,11.732,93121,0
2012-09-26,11.732,12.073,11.534,11.969,57979,0
2012-09-27,12.008,12.058,11.964,12.024,42427,0
2012-09-28,11.964,12.03,11.778,11.794,55525,0
2012-10-01,11.925,12.016,11.899,11.981,14483,0
2012-10-02,12.024,12.053,11.845,11.931,39042,0
2012-10-03,11.974,12.016,11.884,11.964,26693,0
2012-10-04,11.969,12.053,11.964,12.024,21796,0
2012-10-05,11.983,12.089,11.983,12.063,30467,0
2012-10-08,12.069,12.113,11.981,12.002,33467,0
2012-10-09,12.058,12.058,11.778,11.833,37512,0
2012-10-10,11.806,11.845,11.69,11.707,54980,0
2012-10-11,11.773,11.8,11.471,11.527,56761,0
2012-10-12,11.501,11.702,11.501,11.596,40749,0
2012-10-15,11.596,11.706,11.459,11.501,80469,0
2012-10-16,11.571,11.94,11.465,11.833,74114,0
2012-10-17,11.852,11.852,11.747,11.806,13746,0
2012-10-18,11.806,11.806,11.652,11.722,19135,0
2012-10-19,11.707,11.811,11.465,11.591,59147,0
2012-10-22,11.586,11.862,11.586,11.752,37829,0
2012-10-23,11.75,11.764,11.673,11.692,31833,0
2012-10-24,11.725,11.812,11.7,11.713,48997,0
2012-10-25,11.771,11.771,11.631,11.7,103798,0
2012-10-26,11.732,11.862,11.673,11.82,24502,0
2012-10-31,11.851,11.867,11.568,11.636,80993,0
2012-11-01,11.636,11.756,11.595,11.603,45237,0
2012-11-02,11.995,11.995,11.539,11.559,42173,0
2012-11-05,11.588,11.855,11.524,11.631,49450,0
2012-11-06,11.68,12.129,11.68,11.989,110247,0
2012-11-07,11.862,12.039,11.68,11.713,51244,0
2012-11-08,11.713,11.851,11.705,11.705,22033,0
2012-11-09,11.665,11.86,11.643,11.68,46354,0
2012-11-12,11.713,11.93,11.713,11.812,17406,0
2012-11-13,11.805,11.959,11.805,11.812,35585,0
2012-11-14,11.799,11.799,11.462,11.462,54402,0
2012-11-15,11.499,11.656,11.312,11.361,84402,0
2012-11-16,11.282,11.446,11.057,11.334,114061,0
2012-11-19,11.461,11.648,11.399,11.517,37252,0
2012-11-20,11.539,11.559,11.317,11.498,58823,0
2012-11-21,11.432,11.863,11.432,11.863,17028,0
2012-11-23,11.763,11.92,11.763,11.907,8683,0
2012-11-26,12.011,12.367,11.934,12.034,111059,0
2012-11-27,12.027,12.054,11.907,12.049,66416,0
2012-11-28,11.966,12.161,11.966,12.067,54940,0
2012-11-29,12.146,12.247,11.934,12.079,175542,0
2012-11-30,12.133,12.179,11.925,12.117,189260,0
2012-12-03,12.186,12.279,12.079,12.161,75026,0
2012-12-04,12.215,12.247,12.088,12.126,78075,0
2012-12-05,12.161,12.272,12.126,12.186,118181,0
2012-12-06,12.22,12.22,12.111,12.186,87487,0
2012-12-07,12.279,12.279,12.111,12.146,30854,0
2012-12-10,12.2,12.207,12.126,12.146,48290,0
2012-12-11,12.155,12.24,12.126,12.172,41876,0
2012-12-12,12.227,12.227,12.027,12.054,32650,0
2012-12-13,12.098,12.112,11.942,11.978,19680,0
2012-12-14,11.966,12.207,11.96,12.027,83917,0
2012-12-17,12.106,12.299,12.096,12.2,35994,0
2012-12-18,12.117,12.412,12.098,12.362,40442,0
2012-12-19,12.495,12.615,12.349,12.574,30078,0
2012-12-20,12.615,12.615,12.2,12.291,73316,0
2012-12-21,12.412,12.533,12.011,12.155,102257,0
2012-12-24,12.117,12.462,12.067,12.26,17755,0
2012-12-26,12.32,12.475,12.146,12.373,22144,0
2012-12-27,12.15,12.44,12.15,12.227,40583,0
2012-12-28,12.2,12.299,12.179,12.22,17910,0
2012-12-31,12.288,12.625,12.229,12.532,70001,0
2013-01-02,12.681,12.919,12.546,12.688,120316,0
2013-01-03,12.733,12.733,12.44,12.574,39709,0
2013-01-04,12.645,12.795,12.582,12.615,26027,0
2013-01-07,12.6,12.823,12.533,12.652,127969,0
2013-01-08,12.675,12.981,12.615,12.941,129176,0
2013-01-09,12.956,12.969,12.768,12.947,33258,0
2013-01-10,12.956,13.007,12.894,12.981,51096,0
2013-01-11,13.076,13.076,12.947,12.962,63870,0
2013-01-14,12.978,13.067,12.855,12.913,11656,0
2013-01-15,12.412,12.475,12.373,12.38,2453582,0
2013-01-16,12.432,12.512,12.38,12.449,309090,0
2013-01-17,12.5,12.518,12.392,12.412,377694,0
2013-01-18,12.449,12.574,12.412,12.512,257952,0
2013-01-22,12.607,12.607,12.366,12.494,146828,0
2013-01-23,12.659,12.659,12.39,12.532,274422,0
2013-01-24,12.467,12.621,12.437,12.58,660565,0
2013-01-25,12.64,12.64,12.41,12.486,123023,0
2013-01-28,12.536,12.614,12.452,12.593,150802,0
2013-01-29,12.659,12.726,12.6,12.651,160437,0
2013-01-30,12.625,12.722,12.559,12.625,62016,0
2013-01-31,12.679,12.751,12.529,12.598,310089,0
2013-02-01,12.625,12.752,12.459,12.687,89195,0
2013-02-04,12.593,12.667,12.459,12.494,55377,0
2013-02-05,12.534,12.73,12.534,12.667,92500,0
2013-02-06,12.667,12.693,12.498,12.58,62044,0
2013-02-07,12.551,12.706,12.459,12.525,83890,0
2013-02-08,12.58,12.687,12.542,12.651,51207,0
2013-02-11,12.732,12.732,12.572,12.572,19459,0
2013-02-12,12.559,12.727,12.559,12.64,43511,0
2013-02-13,12.625,12.732,12.498,12.732,97103,0
2013-02-14,12.674,12.775,12.602,12.659,43319,0
2013-02-15,12.748,12.787,12.659,12.766,63271,0
2013-02-19,12.838,12.838,12.773,12.806,158074,0
2013-02-20,12.806,12.886,12.73,12.751,86491,0
2013-02-21,12.751,12.751,12.456,12.534,236251,0
2013-02-22,12.563,12.618,12.476,12.576,88960,0
2013-02-25,12.618,12.833,12.594,12.623,97688,0
2013-02-26,12.711,12.812,12.623,12.727,47250,0
2013-02-27,12.786,12.833,12.773,12.799,51045,0
2013-02-28,12.866,12.866,12.545,12.798,232440,0
2013-03-01,12.563,12.854,12.49,12.563,177379,0
2013-03-04,12.502,12.703,12.502,12.656,36632,0
2013-03-05,12.73,12.894,12.703,12.757,92102,0
2013-03-06,12.757,12.87,12.603,12.696,49793,0
2013-03-07,12.738,12.738,12.556,12.703,47611,0
2013-03-08,12.778,12.806,12.598,12.711,56143,0
2013-03-11,12.703,12.778,12.684,12.692,69163,0
2013-03-12,12.703,12.778,12.618,12.727,37775,0
2013-03-13,12.778,12.838,12.696,12.719,39807,0
2013-03-14,12.778,12.894,12.672,12.859,92649,0
2013-03-15,12.9,13.149,12.854,13.033,264950,0
2013-03-18,12.886,13.078,12.838,12.981,102198,0
2013-03-19,13.026,13.055,12.64,12.864,103830,0
2013-03-20,12.981,13.055,12.761,12.898,53006,0
2013-03-21,12.826,12.905,12.761,12.79,50117,0
2013-03-22,12.842,12.985,12.836,12.954,29528,0
2013-03-25,12.968,13.122,12.753,13.116,61712,0
2013-03-26,13.122,13.122,12.79,12.994,73336,0
2013-03-27,12.994,13.069,12.79,12.94,93681,0
2013-03-28,12.981,13.055,12.891,13.055,93155,0
2013-04-01,13.069,13.069,12.826,12.946,74696,0
2013-04-02,13.04,13.055,12.912,13.055,55001,0
2013-04-03,13.055,13.055,12.728,12.741,61642,0
2013-04-04,12.749,12.926,12.749,12.864,24485,0
2013-04-05,12.699,12.883,12.699,12.831,26795,0
2013-04-08,12.797,12.917,12.753,12.877,45371,0
2013-04-09,12.883,12.883,12.689,12.749,36244,0
2013-04-10,12.818,12.856,12.723,12.81,48896,0
2013-04-11,12.761,12.818,12.741,12.769,18497,0
2013-04-12,12.761,12.761,12.667,12.708,63545,0
2013-04-15,12.64,12.716,12.344,12.413,89112,0
2013-04-16,12.558,12.64,12.484,12.614,56560,0
2013-04-17,12.58,12.81,12.497,12.633,70365,0
2013-04-18,12.708,12.851,12.626,12.723,30562,0
2013-04-19,12.693,12.856,12.693,12.851,34473,0
2013-04-22,12.871,13.122,12.741,12.926,82131,0
2013-04-23,13.006,13.097,12.91,12.984,94862,0
2013-04-24,13.012,13.083,12.924,12.938,25540,0
2013-04-25,13.012,13.026,12.91,13.026,45240,0
2013-04-26,13.067,13.148,12.96,13.026,38981,0
2013-04-29,13.026,13.234,13.026,13.105,30348,0
2013-04-30,13.36,13.36,13.127,13.199,101347,0
2013-05-01,13.162,13.167,12.997,13.006,135276,0
2013-05-02,13.097,13.206,13.038,13.067,266183,0
2013-05-03,13.167,13.167,13.067,13.105,78469,0
2013-05-06,13.134,13.167,13.031,13.067,63707,0
2013-05-07,13.154,13.175,13.11,13.154,61606,0
2013-05-08,13.167,13.24,13.131,13.24,57944,0
2013-05-09,13.206,13.24,13.127,13.127,48288,0
2013-05-10,13.175,13.206,13.097,13.134,29847,0
2013-05-13,13.134,13.167,13.018,13.067,64290,0
2013-05-14,13.121,13.162,13.045,13.097,40792,0
2013-05-15,13.018,13.134,13.018,13.076,13615,0
2013-05-16,13.091,13.206,13.091,13.167,28755,0
2013-05-17,13.234,13.27,13.108,13.24,45043,0
2013-05-20,13.234,13.27,13.167,13.252,77281,0
2013-05-21,13.29,13.29,13.042,13.172,130679,0
2013-05-22,13.22,13.22,13.145,13.188,120003,0
2013-05-23,13.029,13.268,12.906,13.203,134339,0
2013-05-24,13.181,13.268,13.072,13.233,60304,0
2013-05-28,13.358,13.434,13.055,13.34,128181,0
2013-05-29,13.34,13.364,13.093,13.202,95985,0
2013-05-30,13.109,13.197,12.913,13.114,58973,0
2013-05-31,13.131,13.227,12.831,12.831,83679,0
2013-06-03,12.818,12.872,12.183,12.666,185334,0
2013-06-04,12.718,12.986,12.669,12.701,58557,0
2013-06-05,12.738,12.779,12.564,12.64,72606,0
2013-06-06,12.764,12.961,12.587,12.669,70005,0
2013-06-07,12.779,12.946,12.761,12.855,58279,0
2013-06-10,12.855,13.055,12.855,12.968,33432,0
2013-06-11,12.89,13.086,12.823,13.086,120183,0
2013-06-12,13.131,13.137,12.653,12.75,83400,0
2013-06-13,12.861,13.055,12.669,12.974,48456,0
2013-06-14,13.093,13.1,12.862,12.904,69254,0
2013-06-17,13.048,13.211,12.925,13.093,63951,0
2013-06-18,13.007,13.1,12.981,13.064,73883,0
2013-06-19,13.079,13.158,13.02,13.086,47054,0
2013-06-20,12.925,13.079,12.64,12.8,80785,0
2013-06-21,12.834,12.943,12.571,12.653,187912,0
2013-06-24,12.64,12.64,12.24,12.454,167692,0
2013-06-25,12.564,12.773,12.411,12.495,49116,0
2013-06-26,12.542,12.75,12.432,12.522,52491,0
2013-06-27,12.495,12.64,12.495,12.614,35981,0
2013-06-28,12.621,13.124,12.621,12.75,223595,0
2013-07-01,12.823,13.292,12.8,13.055,94355,0
2013-07-02,13.119,13.263,12.896,13.164,123912,0
2013-07-03,13.164,13.232,13.093,13.134,138846,0
2013-07-05,13.29,13.29,13.027,13.226,25330,0
2013-07-08,13.164,13.25,13.041,13.18,37390,0
2013-07-09,13.232,13.334,13.119,13.244,40133,0
2013-07-10,13.238,13.311,13.196,13.29,32841,0
2013-07-11,13.34,13.393,13.144,13.319,32742,0
2013-07-12,13.25,13.35,13.226,13.274,14821,0
2013-07-15,13.326,13.326,13.171,13.226,31837,0
2013-07-16,13.164,13.35,13.119,13.296,54728,0
2013-07-17,13.334,13.334,13.15,13.25,22682,0
2013-07-18,13.238,13.296,13.238,13.268,48229,0
2013-07-19,13.283,13.334,13.219,13.334,48628,0
2013-07-22,13.304,13.371,13.238,13.371,65004,0
2013-07-23,13.399,13.412,13.31,13.384,73150,0
2013-07-24,13.388,13.392,13.192,13.262,64722,0
2013-07-25,13.249,13.288,13.201,13.242,45316,0
2013-07-26,13.236,13.272,13.201,13.224,28326,0
2013-07-29,13.256,13.256,13.059,13.201,55834,0
2013-07-30,13.262,13.262,13.168,13.192,17478,0
2013-07-31,13.242,13.242,13.128,13.201,43672,0
2013-08-01,13.301,13.301,12.562,12.72,139876,0
2013-08-02,12.731,12.731,12.557,12.58,27163,0
2013-08-05,12.58,12.864,12.411,12.49,55630,0
2013-08-06,12.462,12.635,12.462,12.514,38931,0
2013-08-07,12.53,12.53,12.299,12.322,35922,0
2013-08-08,12.542,12.565,12.358,12.482,33373,0
2013-08-09,12.502,12.592,12.454,12.482,13829,0
2013-08-12,12.454,12.635,12.299,12.439,41408,0
2013-08-13,12.402,12.571,12.369,12.53,28445,0
2013-08-14,12.495,12.627,12.389,12.462,23131,0
2013-08-15,12.396,12.58,12.291,12.365,41823,0
2013-08-16,12.299,12.58,12.299,12.482,24137,0
2013-08-19,12.615,12.615,12.439,12.439,58005,0
2013-08-20,12.691,12.9,12.466,12.654,59527,0
2013-08-21,12.654,12.832,12.52,12.564,21921,0
2013-08-22,12.627,12.759,12.52,12.634,15312,0
2013-08-23,12.695,12.775,12.627,12.738,35331,0
2013-08-26,12.759,12.797,12.654,12.677,18415,0
2013-08-27,12.662,12.662,12.46,12.488,43265,0
2013-08-28,12.52,12.627,12.468,12.506,14539,0
2013-08-29,12.474,12.767,12.474,12.607,21024,0
2013-08-30,12.579,12.758,12.453,12.474,54476,0
2013-09-03,12.533,12.597,12.369,12.411,23642,0
2013-09-04,12.471,12.493,12.351,12.411,27505,0
2013-09-05,12.441,12.725,12.358,12.567,52497,0
2013-09-06,12.645,12.797,12.579,12.727,25983,0
2013-09-09,12.579,12.788,12.52,12.788,34039,0
2013-09-10,12.794,12.8,12.709,12.787,32668,0
2013-09-11,12.747,12.9,12.683,12.775,22073,0
2013-09-12,12.797,12.907,12.731,12.738,18035,0
2013-09-13,12.774,12.864,12.717,12.831,16897,0
2013-09-16,12.972,12.977,12.677,12.797,36810,0
2013-09-17,12.73,12.877,12.73,12.85,35220,0
2013-09-18,12.85,12.964,12.831,12.958,27802,0
2013-09-19,12.941,12.971,12.751,12.842,38820,0
2013-09-20,12.834,12.913,12.725,12.794,65161,0
2013-09-23,12.8,12.941,12.794,12.929,21841,0
2013-09-24,12.978,12.978,12.815,12.9,27478,0
2013-09-25,12.958,12.978,12.825,12.877,25210,0
2013-09-26,12.935,12.978,12.667,12.92,42770,0
2013-09-27,12.856,12.978,12.856,12.929,15726,0
2013-09-30,12.884,12.958,12.73,12.764,64439,0
2013-10-01,12.764,12.949,12.694,12.864,24360,0
2013-10-02,12.834,12.913,12.424,12.584,165567,0
2013-10-03,12.589,12.694,12.497,12.517,26904,0
2013-10-04,12.509,12.8,12.509,12.709,20964,0
2013-10-07,12.65,12.978,12.65,12.9,39655,0
2013-10-08,12.958,12.983,12.8,12.892,51756,0
2013-10-09,12.964,13.062,12.864,12.958,37106,0
2013-10-10,13.046,13.112,12.972,13.112,42913,0
2013-10-11,13.046,13.293,13.026,13.293,38810,0
2013-10-14,13.26,13.338,12.871,13.092,62462,0
2013-10-15,13.144,13.24,12.913,13.165,40650,0
2013-10-16,13.198,13.266,13.1,13.165,34275,0
2013-10-17,13.112,13.24,13.085,13.165,51288,0
2013-10-18,13.308,13.308,13.189,13.299,41925,0
2013-10-21,13.299,13.308,13.204,13.221,41072,0
2013-10-22,13.292,13.32,13.251,13.275,45461,0
2013-10-23,13.233,13.32,13.162,13.264,36311,0
2013-10-24,13.307,13.32,13.275,13.32,37157,0
2013-10-25,13.329,13.49,13.238,13.406,24632,0
2013-10-28,13.373,13.432,13.122,13.226,43070,0
2013-10-29,13.226,13.362,13.15,13.233,38989,0
2013-10-30,13.008,13.09,12.837,12.837,55737,0
2013-10-31,13.15,13.15,12.896,12.962,43735,0
2013-11-01,13.015,13.015,12.645,12.804,142294,0
2013-11-04,12.81,13.122,12.76,12.845,45177,0
2013-11-05,12.837,12.968,12.752,12.76,34627,0
2013-11-06,12.854,13.008,12.804,12.804,16747,0
2013-11-07,12.875,12.968,12.789,12.789,32650,0
2013-11-08,12.789,13.075,12.789,12.962,23645,0
2013-11-11,12.981,13.043,12.903,12.924,8162,0
2013-11-12,12.832,13.075,12.832,12.903,26460,0
2013-11-13,12.832,13.067,12.797,12.995,15761,0
2013-11-14,12.954,13.075,12.903,13.022,20407,0
2013-11-15,13.11,13.315,12.946,13.186,68964,0
2013-11-18,13.238,13.238,12.903,12.932,76157,0
2013-11-19,12.967,13.116,12.907,13,31744,0
2013-11-20,13.05,13.17,12.842,13.134,25587,0
2013-11-21,13.186,13.226,13.021,13.143,49155,0
2013-11-22,13.202,13.219,13.073,13.219,35102,0
2013-11-25,13.143,13.226,13.128,13.15,20414,0
2013-11-26,13.17,13.259,13.097,13.143,23354,0
2013-11-27,13.15,13.251,12.961,13.008,81382,0
2013-11-29,13.082,13.09,12.922,13.021,30790,0
2013-12-02,12.967,12.994,12.816,12.872,75653,0
2013-12-03,12.901,12.961,12.851,12.914,43770,0
2013-12-04,12.851,12.944,12.816,12.894,26430,0
2013-12-05,12.952,12.981,12.816,12.931,30904,0
2013-12-06,13.021,13.143,12.901,13.09,18437,0
2013-12-09,13.05,13.058,12.907,12.952,41114,0
2013-12-10,12.973,12.973,12.885,12.885,33830,0
2013-12-11,12.872,13.116,12.872,13.104,230762,0
2013-12-12,13.066,13.082,12.986,13.021,90057,0
2013-12-13,13.021,13.122,12.944,13.058,38404,0
2013-12-16,13.134,13.134,13.066,13.104,26430,0
2013-12-17,13.148,13.231,13.095,13.218,54739,0
2013-12-18,13.263,13.263,13.055,13.218,41266,0
2013-12-19,13.25,13.321,13.102,13.116,25639,0
2013-12-20,13.158,13.25,13.102,13.21,93237,0
2013-12-23,13.202,13.321,13.018,13.263,65430,0
2013-12-24,13.244,13.675,13.193,13.492,83315,0
2013-12-26,13.538,13.538,13.292,13.362,27651,0
2013-12-27,13.434,13.434,13.102,13.25,50994,0
2013-12-30,13.275,13.285,13.141,13.148,16115,0
2013-12-31,13.232,13.298,13.102,13.116,63357,0
2014-01-02,13.064,13.237,13.064,13.168,91520,0
2014-01-03,13.315,13.442,13.232,13.285,57114,0
2014-01-06,13.307,13.307,13.116,13.193,33348,0
2014-01-07,13.185,13.259,13.154,13.231,34728,0
2014-01-08,13.244,13.244,13.116,13.185,35691,0
2014-01-09,13.244,13.275,13.148,13.225,33637,0
2014-01-10,13.218,13.244,13.126,13.237,15572,0
2014-01-13,13.25,13.307,13.133,13.202,44242,0
2014-01-14,13.202,13.231,12.881,13.119,206886,0
2014-01-15,13.095,13.162,12.983,13.154,49321,0
2014-01-16,13.064,13.269,13.064,13.119,49180,0
2014-01-17,13.202,13.225,13.116,13.148,40665,0
2014-01-21,13.23,13.345,13.183,13.224,49325,0
2014-01-22,13.237,13.275,13.183,13.191,23466,0
2014-01-23,13.161,13.258,13.124,13.191,33266,0
2014-01-24,13.268,13.268,13.146,13.23,73439,0
2014-01-27,13.263,13.263,13.161,13.175,73300,0
2014-01-28,13.146,13.224,13.1,13.217,110298,0
2014-01-29,13.167,13.268,13.132,13.2,101552,0
2014-01-30,13.237,13.275,13.085,13.23,88072,0
2014-01-31,13.119,13.263,13.06,13.092,56464,0
2014-02-03,13.045,13.183,12.865,12.872,81577,0
2014-02-04,12.878,13.049,12.857,12.923,76451,0
2014-02-05,13.01,13.023,12.857,12.878,60055,0
2014-02-06,12.954,13.108,12.865,12.954,37109,0
2014-02-07,12.923,12.987,12.895,12.981,43386,0
2014-02-10,12.987,13.092,12.895,12.987,37543,0
2014-02-11,12.938,13.131,12.938,13.029,55521,0
2014-02-12,13.01,13.146,13.003,13.054,41175,0
2014-02-13,13.1,13.263,13.075,13.167,58619,0
2014-02-14,13.167,13.167,13.045,13.138,63537,0
2014-02-18,13.215,13.468,13.144,13.344,74900,0
2014-02-19,13.344,13.392,13.273,13.328,158364,0
2014-02-20,13.383,13.477,13.362,13.459,81994,0
2014-02-21,13.533,13.637,13.479,13.545,47218,0
2014-02-24,13.559,13.694,13.493,13.584,44919,0
2014-02-25,13.65,13.694,13.313,13.383,68920,0
2014-02-26,13.215,13.476,13.097,13.313,97368,0
2014-02-27,13.182,13.257,13.074,13.182,65063,0
2014-02-28,13.09,13.459,12.994,13.353,144593,0
2014-03-03,13.242,13.328,13.09,13.263,53274,0
2014-03-04,13.29,13.513,13.09,13.136,141783,0
2014-03-05,13.236,13.397,13.074,13.09,68416,0
2014-03-06,13.11,13.344,13.07,13.313,49483,0
2014-03-07,13.344,13.407,13.123,13.144,40835,0
2014-03-10,13.144,13.32,13.028,13.11,62938,0
2014-03-11,13.11,13.11,12.89,12.919,51934,0
2014-03-12,12.935,13.066,12.935,13.013,31539,0
2014-03-13,13.074,13.074,12.827,12.827,52795,0
2014-03-14,12.827,12.876,12.628,12.766,91744,0
2014-03-17,12.827,12.827,12.709,12.73,51958,0
2014-03-18,12.736,12.787,12.662,12.723,95941,0
2014-03-19,12.625,12.662,12.501,12.559,80647,0
2014-03-20,12.559,12.743,12.536,12.598,76438,0
2014-03-21,12.604,12.837,12.531,12.837,173588,0
2014-03-24,12.837,12.837,12.598,12.685,45057,0
2014-03-25,12.706,12.854,12.662,12.802,37319,0
2014-03-26,12.845,12.845,12.662,12.678,82011,0
2014-03-27,12.654,12.723,12.589,12.62,32983,0
2014-03-28,12.604,12.671,12.531,12.625,78734,0
2014-03-31,12.662,12.787,12.544,12.559,98000,0
2014-04-01,12.536,12.697,12.488,12.544,59337,0
2014-04-02,12.604,12.654,12.488,12.506,58910,0
2014-04-03,12.559,12.728,12.514,12.671,70260,0
2014-04-04,12.764,12.774,12.522,12.531,59446,0
2014-04-07,12.584,12.584,12.412,12.433,74016,0
2014-04-08,12.531,13.042,12.433,12.62,68020,0
2014-04-09,12.697,12.972,12.678,12.918,125032,0
2014-04-10,12.979,13.019,12.875,12.958,97959,0
2014-04-11,12.918,12.984,12.685,12.756,93198,0
2014-04-14,12.832,12.86,12.62,12.685,43942,0
2014-04-15,12.958,12.958,12.514,12.685,30087,0
2014-04-16,12.728,12.984,12.589,12.633,46527,0
2014-04-17,12.598,12.787,12.589,12.589,53946,0
2014-04-21,12.559,12.654,12.552,12.559,43430,0
2014-04-22,12.557,12.67,12.557,12.64,39529,0
2014-04-23,12.602,12.678,12.439,12.478,50511,0
2014-04-24,12.512,12.684,12.478,12.505,39375,0
2014-04-25,12.449,12.551,12.353,12.387,64129,0
2014-04-28,12.456,12.494,12.119,12.187,69865,0
2014-04-29,12.267,12.298,12.166,12.187,47601,0
2014-04-30,12.18,12.631,12.18,12.233,94710,0
2014-05-01,12.196,12.233,11.884,12.086,103009,0
2014-05-02,12.129,12.145,12.051,12.119,40413,0
2014-05-05,12.043,12.098,12.008,12.063,52853,0
2014-05-06,12.008,12.361,12.008,12.086,72008,0
2014-05-07,12.225,12.478,12.057,12.086,71761,0
2014-05-08,12.145,12.259,12.008,12.043,57134,0
2014-05-09,11.994,12.137,11.98,12.107,61391,0
2014-05-12,12.187,12.472,12.107,12.387,66665,0
2014-05-13,12.394,12.394,12.212,12.267,75127,0
2014-05-14,12.329,12.512,12.035,12.366,124541,0
2014-05-15,12.298,12.478,12.166,12.277,48619,0
2014-05-16,12.225,12.353,12.098,12.267,63430,0
2014-05-19,12.262,12.464,12.262,12.431,62574,0
2014-05-20,12.413,12.541,12.351,12.392,71216,0
2014-05-21,12.462,12.541,12.366,12.429,53684,0
2014-05-22,12.497,12.735,12.378,12.618,69943,0
2014-05-23,12.556,12.944,12.556,12.921,53812,0
2014-05-27,12.855,13.011,12.692,12.832,63528,0
2014-05-28,12.735,12.735,12.548,12.661,30582,0
2014-05-29,12.756,12.803,12.493,12.526,52688,0
2014-05-30,12.581,12.609,12.222,12.477,92811,0
2014-06-02,12.429,12.602,12.273,12.28,148678,0
2014-06-03,12.294,12.351,12.176,12.318,95570,0
2014-06-04,12.245,12.406,12.245,12.326,70391,0
2014-06-05,12.318,12.4,12.238,12.359,40969,0
2014-06-06,12.359,12.386,12.163,12.31,109189,0
2014-06-09,12.351,12.4,12.207,12.371,56978,0
2014-06-10,12.406,12.437,12.287,12.359,85044,0
2014-06-11,12.28,12.462,12.28,12.429,68122,0
2014-06-12,12.4,12.497,12.359,12.447,56693,0
2014-06-13,12.483,12.51,12.294,12.359,53789,0
2014-06-16,12.359,12.47,12.351,12.429,72133,0
2014-06-17,12.426,12.517,12.349,12.364,140399,0
2014-06-18,12.349,12.714,12.291,12.684,109182,0
2014-06-19,12.684,12.716,12.533,12.661,55644,0
2014-06-20,12.714,12.855,12.617,12.638,187683,0
2014-06-23,12.661,12.661,12.556,12.609,77567,0
2014-06-24,12.629,12.696,12.412,12.509,170006,0
2014-06-25,12.495,12.556,12.445,12.535,82395,0
2014-06-26,12.556,12.67,12.495,12.644,85949,0
2014-06-27,12.58,12.781,12.547,12.652,2391768,0
2014-06-30,12.638,12.82,12.525,12.652,151781,0
2014-07-01,12.705,12.82,12.677,12.765,113571,0
2014-07-02,12.742,12.82,12.705,12.82,50428,0
2014-07-03,12.827,12.827,12.692,12.775,87259,0
2014-07-07,12.742,12.797,12.705,12.75,82801,0
2014-07-08,12.742,12.742,12.564,12.571,144985,0
2014-07-09,12.58,12.696,12.58,12.58,83682,0
2014-07-10,12.533,12.629,12.533,12.623,86073,0
2014-07-11,12.617,12.661,12.588,12.617,41804,0
2014-07-14,12.638,12.684,12.564,12.629,41340,0
2014-07-15,12.601,12.827,12.601,12.728,73532,0
2014-07-16,12.742,12.789,12.692,12.723,32280,0
2014-07-17,12.705,12.714,12.609,12.609,47016,0
2014-07-18,12.629,12.735,12.595,12.595,41858,0
2014-07-21,12.595,12.705,12.426,12.482,114208,0
2014-07-22,12.502,12.651,12.451,12.546,88371,0
2014-07-23,12.532,12.594,12.459,12.538,20618,0
2014-07-24,12.532,12.622,12.495,12.578,14706,0
2014-07-25,12.563,12.616,12.555,12.555,59931,0
2014-07-28,12.594,12.594,12.546,12.563,39826,0
2014-07-29,12.532,12.587,12.532,12.532,33026,0
2014-07-30,12.555,12.555,12.473,12.489,41660,0
2014-07-31,12.451,12.532,12.312,12.312,92368,0
2014-08-01,12.32,12.416,12.305,12.32,58784,0
2014-08-04,12.305,12.329,12.192,12.192,107770,0
2014-08-05,12.2,12.265,12.184,12.255,69258,0
2014-08-06,12.176,12.312,12.176,12.26,43402,0
2014-08-07,12.26,12.337,12.246,12.284,41523,0
2014-08-08,12.26,12.32,12.184,12.275,38947,0
2014-08-11,12.238,12.361,12.157,12.192,99043,0
2014-08-12,12.157,12.192,12.001,12.147,81738,0
2014-08-13,12.184,12.2,12.147,12.176,44488,0
2014-08-14,12.169,12.312,12.157,12.231,56072,0
2014-08-15,12.246,12.288,12.157,12.176,68003,0
2014-08-18,12.207,12.265,12.044,12.058,134149,0
2014-08-19,12.042,12.12,12.016,12.016,166136,0
2014-08-20,12.016,12.054,11.91,11.95,120610,0
2014-08-21,11.964,12.016,11.828,11.99,99949,0
2014-08-22,11.983,12.016,11.895,12,122790,0
2014-08-25,12.063,12.066,11.958,12,46438,0
2014-08-26,12.049,12.097,11.926,11.934,90272,0
2014-08-27,11.976,12,11.926,11.934,102457,0
2014-08-28,11.958,11.99,11.91,11.926,130650,0
2014-08-29,11.97,12.168,11.934,12.093,259883,0
2014-09-02,12.042,12.146,12.033,12.07,85334,0
2014-09-03,12.076,12.093,12,12,81332,0
2014-09-04,11.99,12.098,11.99,12.016,47161,0
2014-09-05,11.99,12.063,11.903,12.025,39035,0
2014-09-08,12.07,12.26,11.943,12,134827,0
2014-09-09,12.055,12.055,11.934,11.964,73183,0
2014-09-10,11.983,12.063,11.958,12.033,92116,0
2014-09-11,12.007,12.155,11.983,12.11,80456,0
2014-09-12,12.162,12.217,12.055,12.107,64617,0
2014-09-15,12.076,12.135,11.95,11.95,58092,0
2014-09-16,11.976,12.337,11.934,11.958,55462,0
2014-09-17,11.934,12.033,11.934,11.983,45488,0
2014-09-18,12,12.098,11.958,11.976,33258,0
2014-09-19,12.033,12.206,12.015,12.016,92657,0
2014-09-22,12.121,12.191,11.943,12.007,73727,0
2014-09-23,11.989,12.084,11.956,12.023,76387,0
2014-09-24,12.023,12.138,11.968,12.129,107489,0
2014-09-25,12.129,12.129,11.962,12.04,40451,0
2014-09-26,12.04,12.086,11.962,11.968,76669,0
2014-09-29,11.924,12.031,11.859,11.916,47316,0
2014-09-30,11.94,11.956,11.761,11.792,111895,0
2014-10-01,11.8,12.031,11.761,11.9,89066,0
2014-10-02,11.924,11.931,11.84,11.873,29506,0
2014-10-03,11.956,11.98,11.916,11.924,15693,0
2014-10-06,11.948,11.949,11.873,11.883,26388,0
2014-10-07,11.873,11.908,11.873,11.908,28519,0
2014-10-08,11.908,11.908,11.84,11.865,31085,0
2014-10-09,11.865,11.892,11.8,11.827,29130,0
2014-10-10,11.827,11.827,11.761,11.776,60812,0
2014-10-13,11.783,11.792,11.636,11.652,44449,0
2014-10-14,11.678,11.678,11.5,11.631,90380,0
2014-10-15,11.608,11.624,11.372,11.408,153665,0
2014-10-16,11.303,11.752,11.303,11.58,78131,0
2014-10-17,11.731,11.809,11.608,11.746,48551,0
2014-10-20,11.769,11.94,11.702,11.792,47055,0
2014-10-21,11.844,11.93,11.831,11.899,26044,0
2014-10-22,11.899,11.961,11.807,11.853,37900,0
2014-10-23,11.881,12.261,11.358,11.559,196641,0
2014-10-24,11.497,11.497,11.311,11.435,213169,0
2014-10-27,11.426,11.452,11.241,11.298,120019,0
2014-10-28,11.274,11.467,11.202,11.46,171543,0
2014-10-29,11.467,11.635,11.349,11.592,62568,0
2014-10-30,11.596,11.674,11.55,11.649,72124,0
2014-10-31,11.699,11.8,11.594,11.675,74520,0
2014-11-03,11.649,11.955,11.649,11.947,116799,0
2014-11-04,11.967,11.967,11.729,11.871,46731,0
2014-11-05,11.899,12.062,11.79,11.915,99829,0
2014-11-06,12.023,12.023,11.831,11.831,33027,0
2014-11-07,11.93,11.995,11.743,11.923,36019,0
2014-11-10,11.899,12.139,11.899,12.106,22256,0
2014-11-11,11.974,12.062,11.955,12.023,26002,0
2014-11-12,12.014,12.062,11.915,12.054,14654,0
2014-11-13,11.807,12.054,11.807,11.967,22711,0
2014-11-14,12,12.087,11.93,12.084,25252,0
2014-11-17,12.084,12.216,11.853,12.062,71008,0
2014-11-18,12.045,12.315,11.96,11.986,43478,0
2014-11-19,11.92,12.06,11.811,11.82,78288,0
2014-11-20,11.71,11.96,11.71,11.896,47572,0
2014-11-21,11.869,12.129,11.763,11.862,48814,0
2014-11-24,11.842,12.011,11.834,11.927,25760,0
2014-11-25,11.927,11.979,11.855,11.886,94674,0
2014-11-26,11.952,12.002,11.896,11.927,44082,0
2014-11-28,11.994,11.994,11.617,11.904,82331,0
2014-12-01,11.737,11.927,11.617,11.834,79063,0
2014-12-02,11.886,11.912,11.785,11.862,70501,0
2014-12-03,11.834,11.869,11.785,11.785,93738,0
2014-12-04,11.82,11.872,11.71,11.777,59501,0
2014-12-05,11.754,12.096,11.71,11.718,49674,0
2014-12-08,11.746,11.763,11.63,11.661,92472,0
2014-12-09,11.694,11.694,11.63,11.661,71273,0
2014-12-10,11.686,11.763,11.607,11.652,74367,0
2014-12-11,11.644,11.754,11.63,11.682,98815,0
2014-12-12,11.553,11.725,11.553,11.553,66229,0
2014-12-15,11.607,11.694,11.586,11.671,77622,0
2014-12-16,11.692,11.761,11.661,11.701,107164,0
2014-12-17,11.73,11.73,11.596,11.641,78353,0
2014-12-18,11.735,11.794,11.641,11.752,63089,0
2014-12-19,11.752,11.936,11.677,11.936,113856,0
2014-12-22,11.96,12.046,11.877,11.936,25092,0
2014-12-23,11.96,12.033,11.896,11.952,45968,0
2014-12-24,11.904,11.966,11.614,11.752,38697,0
2014-12-26,11.73,11.823,11.641,11.658,67377,0
2014-12-29,11.614,11.761,11.614,11.761,54687,0
2014-12-30,11.724,11.833,11.635,11.811,83404,0
2014-12-31,11.92,11.945,11.635,11.735,119898,0
2015-01-02,11.811,11.833,11.685,11.709,55830,0
2015-01-05,11.635,12.029,11.635,12.012,53802,0
2015-01-06,12.029,12.054,11.96,12.039,28992,0
2015-01-07,12.029,12.139,11.995,12.068,20599,0
2015-01-08,12.201,12.359,12.068,12.098,35892,0
2015-01-09,12.155,12.327,12.131,12.271,59352,0
2015-01-12,12.185,12.755,12.155,12.64,204822,0
2015-01-13,12.711,12.711,12.046,12.084,44736,0
2015-01-14,11.987,12.074,11.842,11.982,34566,0
2015-01-15,12.029,12.039,11.827,11.952,37347,0
2015-01-16,11.966,12.098,11.687,11.927,32085,0
2015-01-20,11.965,12.067,11.934,12.028,21416,0
2015-01-21,12.091,12.091,11.901,12.001,18130,0
2015-01-22,12.13,12.17,12.067,12.162,20420,0
2015-01-23,12.193,12.193,12.019,12.073,46568,0
2015-01-26,12.019,12.177,12.019,12.083,45915,0
2015-01-27,12.113,12.162,12.038,12.038,13945,0
2015-01-28,12.053,12.102,12.01,12.073,44390,0
2015-01-29,12.097,12.13,11.958,12.038,30913,0
2015-01-30,12.105,12.105,11.993,11.993,24580,0
2015-02-02,12.001,12.045,11.965,11.971,29484,0
2015-02-03,12.038,12.038,11.943,11.965,14498,0
2015-02-04,11.971,12.12,11.971,11.993,33079,0
2015-02-05,12.053,12.271,12.053,12.201,19588,0
2015-02-06,12.193,12.635,12.177,12.635,46684,0
2015-02-09,12.613,12.673,12.25,12.286,50367,0
2015-02-10,12.367,12.383,12.142,12.361,24466,0
2015-02-11,12.39,12.412,12.105,12.361,19471,0
2015-02-12,12.54,12.547,12.432,12.515,18775,0
2015-02-13,12.599,12.77,12.428,12.479,35559,0
2015-02-17,12.5,12.626,12.278,12.425,40280,0
2015-02-18,12.563,12.563,12.382,12.478,14754,0
2015-02-19,12.382,12.538,12.382,12.486,14726,0
2015-02-20,12.5,12.598,12.461,12.522,35330,0
2015-02-23,12.546,12.563,12.365,12.388,39307,0
2015-02-24,12.411,12.411,12.307,12.382,18047,0
2015-02-25,12.343,12.382,12.055,12.315,38700,0
2015-02-26,12.626,12.827,12.546,12.82,112717,0
2015-02-27,12.827,12.931,12.778,12.873,63233,0
2015-03-02,12.676,12.978,12.676,12.921,53131,0
2015-03-03,12.931,12.931,12.746,12.84,43709,0
2015-03-04,12.84,12.84,12.657,12.716,25874,0
2015-03-05,12.738,12.738,12.598,12.667,23865,0
2015-03-06,12.634,12.698,12.581,12.692,32409,0
2015-03-09,12.604,12.738,12.5,12.581,25122,0
2015-03-10,12.538,12.724,12.538,12.581,17081,0
2015-03-11,12.571,12.634,12.425,12.581,28008,0
2015-03-12,12.581,12.778,12.402,12.73,64308,0
2015-03-13,12.811,12.963,12.692,12.827,39187,0
2015-03-16,12.898,13.017,12.82,12.946,39565,0
2015-03-17,12.904,13.312,12.878,13.202,120953,0
2015-03-18,13.007,13.295,13.007,13.211,28057,0
2015-03-19,13.183,13.263,12.918,12.969,37785,0
2015-03-20,12.912,13.202,12.912,13.055,26095,0
2015-03-23,13.064,13.263,12.982,13.183,37160,0
2015-03-24,13.126,13.257,13.091,13.257,40027,0
2015-03-25,13.234,13.234,13.134,13.22,35537,0
2015-03-26,13.211,13.295,13.183,13.257,67337,0
2015-03-27,13.091,13.287,13.073,13.113,16584,0
2015-03-30,13.227,13.268,13.113,13.193,34171,0
2015-03-31,13.183,13.312,12.918,12.918,173587,0
2015-04-01,12.982,13.183,12.961,13.183,36662,0
2015-04-02,13.227,13.391,13.134,13.378,54991,0
2015-04-06,13.268,13.371,13.241,13.277,26312,0
2015-04-07,13.346,13.346,13.126,13.263,32703,0
2015-04-08,13.202,13.257,13.15,13.249,37036,0
2015-04-09,13.263,13.378,13.157,13.378,17878,0
2015-04-10,13.378,13.391,13.268,13.346,12468,0
2015-04-13,13.385,13.391,13.249,13.277,34914,0
2015-04-14,13.287,13.391,13.174,13.227,50751,0
2015-04-15,13.312,13.312,13.091,13.113,102730,0
2015-04-16,13.165,13.211,13.113,13.15,29061,0
2015-04-17,13.183,13.241,13.113,13.234,12468,0
2015-04-20,13.242,13.346,13.242,13.295,32370,0
2015-04-21,13.363,13.363,13.262,13.311,16653,0
2015-04-22,13.414,13.414,13.096,13.18,62719,0
2015-04-23,13.131,13.18,13.087,13.18,25008,0
2015-04-24,13.138,13.274,13.042,13.123,52992,0
2015-04-27,13.123,13.123,13.004,13.012,45195,0
2015-04-28,13.131,13.131,13.012,13.059,38749,0
2015-04-29,13.117,13.117,13.05,13.059,41106,0
2015-04-30,13.096,13.11,13.004,13.087,39620,0
2015-05-01,13.11,13.162,13.012,13.026,56333,0
2015-05-04,13.042,13.087,12.922,13.012,31202,0
2015-05-05,13.059,13.059,12.526,12.84,61411,0
2015-05-06,12.995,13.049,12.455,12.518,63070,0
2015-05-07,12.489,12.509,12.359,12.455,121258,0
2015-05-08,12.495,12.881,12.398,12.405,62030,0
2015-05-11,12.455,12.778,12.455,12.728,105860,0
2015-05-12,12.646,12.682,12.455,12.558,69918,0
2015-05-13,12.533,12.664,12.509,12.64,28724,0
2015-05-14,12.682,12.76,12.558,12.728,30580,0
2015-05-15,12.722,12.881,12.64,12.786,28244,0
2015-05-18,12.81,12.914,12.722,12.826,34837,0
2015-05-19,12.856,13.147,12.8,13.032,37851,0
2015-05-20,13.123,13.319,13.041,13.21,59234,0
2015-05-21,13.303,13.401,13.041,13.401,58254,0
2015-05-22,13.494,13.494,13.386,13.425,62311,0
2015-05-26,13.458,13.468,13.401,13.448,15560,0
2015-05-27,13.458,13.485,13.286,13.328,26671,0
2015-05-28,13.386,13.386,13.11,13.24,32051,0
2015-05-29,13.24,13.263,13.123,13.123,24698,0
2015-06-01,13.226,13.255,13.105,13.255,30779,0
2015-06-02,13.401,13.401,13.116,13.263,27214,0
2015-06-03,13.364,13.364,13.226,13.295,33181,0
2015-06-04,13.346,13.346,13.131,13.255,25317,0
2015-06-05,13.286,13.286,12.986,13.218,21262,0
2015-06-08,13.303,13.303,12.913,13.147,38466,0
2015-06-09,13.147,13.181,12.856,13.05,36224,0
2015-06-10,13.502,13.502,13.255,13.401,80035,0
2015-06-11,13.346,13.435,13.303,13.356,33986,0
2015-06-12,13.364,13.364,13.24,13.303,21873,0
2015-06-15,13.303,13.364,13.263,13.337,33549,0
2015-06-16,13.392,13.392,13.226,13.312,43997,0
2015-06-17,13.346,13.502,13.24,13.276,71527,0
2015-06-18,13.356,13.409,13.295,13.401,48174,0
2015-06-19,13.43,13.494,13.346,13.346,33795,0
2015-06-22,13.346,13.386,13.303,13.319,40186,0
2015-06-23,13.399,13.439,13.273,13.326,15237,0
2015-06-24,13.273,13.283,13.261,13.273,7566,0
2015-06-25,13.273,13.317,13.238,13.238,15496,0
2015-06-26,13.231,13.273,13.101,13.135,22325,0
2015-06-29,13.064,13.121,13.022,13.121,24161,0
2015-06-30,13.109,13.167,12.924,12.924,59057,0
2015-07-01,13.092,13.092,12.841,12.941,36725,0
2015-07-02,12.924,12.949,12.751,12.949,24037,0
2015-07-06,12.778,12.883,12.778,12.833,18790,0
2015-07-07,12.9,12.949,12.778,12.892,17936,0
2015-07-08,12.841,13.037,12.841,12.883,25623,0
2015-07-09,12.981,12.981,12.76,12.867,22697,0
2015-07-10,12.924,12.933,12.786,12.841,25134,0
2015-07-13,12.867,12.949,12.827,12.827,30626,0
2015-07-14,12.859,13.074,12.859,13.022,29566,0
2015-07-15,13.064,13.128,12.924,13.045,25156,0
2015-07-16,13.101,13.216,13.083,13.167,30503,0
2015-07-17,13.197,13.292,13.121,13.206,9150,0
2015-07-20,13.216,13.238,13.074,13.092,23303,0
2015-07-21,13.175,13.175,12.913,12.972,22162,0
2015-07-22,13.026,13.026,12.836,12.906,19377,0
2015-07-23,12.913,12.913,12.697,12.782,26525,0
2015-07-24,12.807,12.807,12.549,12.557,25192,0
2015-07-27,12.46,12.533,11.88,12.03,194272,0
2015-07-28,12.012,12.137,11.922,12.111,26525,0
2015-07-29,12.162,12.337,12.064,12.337,26525,0
2015-07-30,12.408,12.515,12.384,12.4,45417,0
2015-07-31,12.507,12.565,12.416,12.524,21681,0
2015-08-03,12.565,12.565,12.103,12.477,40957,0
2015-08-04,12.524,12.715,12.524,12.631,19743,0
2015-08-05,13.166,13.166,12.913,12.988,27495,0
2015-08-06,12.946,13.013,12.824,12.863,21526,0
2015-08-07,12.913,12.913,12.836,12.846,23980,0
2015-08-10,12.92,12.988,12.79,12.79,18290,0
2015-08-11,12.755,12.755,12.656,12.683,11923,0
2015-08-12,12.648,12.683,12.608,12.666,12474,0
2015-08-13,12.64,12.715,12.64,12.683,6176,0
2015-08-14,12.656,12.675,12.592,12.6,14291,0
2015-08-17,12.592,12.675,12.592,12.675,19254,0
2015-08-18,12.622,12.845,12.599,12.622,10577,0
2015-08-19,12.638,12.654,12.456,12.474,15744,0
2015-08-20,12.381,12.629,12.381,12.429,9498,0
2015-08-21,12.449,12.555,12.28,12.397,21754,0
2015-08-24,12.073,12.381,11.665,12.215,37947,0
2015-08-25,12.404,12.439,12.288,12.288,21754,0
2015-08-26,12.305,12.387,12.248,12.341,36658,0
2015-08-27,12.449,12.789,12.397,12.622,36295,0
2015-08-28,12.629,12.772,12.381,12.723,15386,0
2015-08-31,12.696,12.831,12.682,12.789,31370,0
2015-09-01,12.589,12.813,12.439,12.654,16828,0
2015-09-02,12.696,12.813,12.572,12.704,15624,0
2015-09-03,12.78,12.831,12.614,12.622,14182,0
2015-09-04,12.52,12.546,12.397,12.512,16105,0
2015-09-08,12.605,12.605,12.357,12.439,34012,0
2015-09-09,12.599,12.599,12.314,12.372,21754,0
2015-09-10,12.357,12.387,12.332,12.365,32175,0
2015-09-11,12.372,12.682,12.365,12.622,37137,0
2015-09-14,12.622,12.629,12.404,12.491,39659,0
2015-09-15,12.53,12.53,12.387,12.419,13341,0
2015-09-16,12.404,12.582,12.357,12.419,36899,0
2015-09-17,12.419,12.605,12.365,12.563,50303,0
2015-09-18,12.482,12.505,12.357,12.449,101921,0
2015-09-21,12.496,12.599,12.372,12.599,23676,0
2015-09-22,12.372,12.572,12.372,12.52,17067,0
2015-09-23,12.555,12.622,12.482,12.496,17067,0
2015-09-24,12.465,12.482,12.404,12.439,20052,0
2015-09-25,12.482,12.599,12.397,12.491,12501,0
2015-09-28,12.341,12.546,12.189,12.28,45948,0
2015-09-29,12.296,12.387,11.898,12.004,50479,0
2015-09-30,12.032,12.305,11.789,11.832,71874,0
2015-10-01,11.898,12.231,11.816,12.189,53724,0
2015-10-02,12.139,12.305,11.923,12.199,74397,0
2015-10-05,12.215,12.357,12.082,12.296,19379,0
2015-10-06,12.381,12.387,12.28,12.381,12378,0
2015-10-07,12.397,12.798,12.397,12.746,25598,0
2015-10-08,12.723,12.746,12.555,12.605,27764,0
2015-10-09,12.663,12.663,12.52,12.53,7090,0
2015-10-12,12.582,12.772,12.582,12.638,8838,0
2015-10-13,12.645,12.772,12.491,12.582,31972,0
2015-10-14,12.572,12.572,12.387,12.491,15744,0
2015-10-15,12.482,12.614,12.288,12.365,36899,0
2015-10-16,12.372,12.605,12.314,12.555,11537,0
2015-10-19,12.496,12.654,12.496,12.589,18290,0
2015-10-20,12.636,12.712,12.586,12.695,12212,0
2015-10-21,12.703,12.888,12.628,12.695,20869,0
2015-10-22,12.745,12.878,12.695,12.745,6680,0
2015-10-23,12.797,12.897,12.671,12.823,23970,0
2015-10-26,12.788,12.872,12.712,12.806,6319,0
2015-10-27,12.728,12.878,12.569,12.652,41025,0
2015-10-28,12.712,12.745,12.452,12.535,28622,0
2015-10-29,12.462,12.552,12.367,12.462,31366,0
2015-10-30,12.462,12.603,12.184,12.416,51281,0
2015-11-02,12.377,12.552,12.217,12.518,28662,0
2015-11-03,12.661,12.897,12.552,12.797,47821,0
2015-11-04,12.779,12.875,12.688,12.813,7616,0
2015-11-05,12.813,12.897,12.722,12.771,19556,0
2015-11-06,12.722,12.862,12.722,12.845,10258,0
2015-11-09,12.831,12.831,12.621,12.703,11277,0
2015-11-10,12.745,12.813,12.588,12.703,12284,0
2015-11-11,12.703,12.703,12.452,12.452,17651,0
2015-11-12,12.452,12.745,12.452,12.712,21110,0
2015-11-13,12.813,12.813,12.628,12.788,20512,0
2015-11-16,12.806,12.897,12.762,12.836,26117,0
2015-11-17,12.886,12.988,12.834,12.886,20473,0
2015-11-18,12.913,13.259,12.86,12.988,44140,0
2015-11-19,13.116,13.364,12.972,13.146,48639,0
2015-11-20,13.236,13.462,13.074,13.146,17516,0
2015-11-23,13.201,13.317,13.146,13.162,19882,0
2015-11-24,13.211,13.228,13.092,13.146,14096,0
2015-11-25,13.181,13.281,13.137,13.162,28165,0
2015-11-27,13.221,13.259,13.137,13.171,12306,0
2015-11-30,13.228,13.298,13.083,13.228,38105,0
2015-12-01,13.317,13.317,13.064,13.228,35304,0
2015-12-02,13.228,13.392,13.209,13.345,33433,0
2015-12-03,13.417,13.48,13.367,13.417,39526,0
2015-12-04,13.392,13.536,13.29,13.497,34203,0
2015-12-07,13.52,13.527,13.064,13.102,40115,0
2015-12-08,13.045,13.25,12.859,12.86,13568,0
2015-12-09,12.913,13.054,12.592,12.6,30062,0
2015-12-10,12.625,12.709,12.592,12.6,17039,0
2015-12-11,12.584,12.625,12.304,12.356,38461,0
2015-12-14,12.37,12.657,12.294,12.412,73047,0
2015-12-15,12.512,12.769,12.447,12.718,30754,0
2015-12-16,12.778,13.119,12.607,12.948,38736,0
2015-12-17,12.862,13.058,12.862,12.921,16905,0
2015-12-18,12.862,12.974,12.7,12.709,12796,0
2015-12-21,12.829,12.888,12.684,12.718,24302,0
2015-12-22,12.787,12.888,12.48,12.583,34230,0
2015-12-23,12.684,12.914,12.684,12.787,20661,0
2015-12-24,12.835,13.038,12.583,12.974,14260,0
2015-12-28,12.968,13.206,12.96,13.058,16813,0
2015-12-29,13.141,13.254,13.048,13.048,14902,0
2015-12-30,13.158,13.263,13.023,13.119,20744,0
2015-12-31,13.096,13.243,12.632,12.693,37564,0
2016-01-04,12.677,12.897,12.677,12.787,10976,0
2016-01-05,12.878,12.948,12.657,12.948,15873,0
2016-01-06,12.829,13.086,12.738,12.914,15925,0
2016-01-07,12.835,12.835,12.521,12.521,16655,0
2016-01-08,12.512,12.872,12.512,12.641,14918,0
2016-01-11,12.607,12.735,12.48,12.495,16881,0
2016-01-12,12.583,12.718,12.353,12.353,34576,0
2016-01-13,12.41,12.564,11.983,11.983,34885,0
2016-01-14,12.112,12.356,11.713,11.737,56023,0
2016-01-15,11.704,11.901,11.63,11.901,32988,0
2016-01-19,12.027,12.355,11.915,12.19,24795,0
2016-01-20,12.119,12.139,11.186,11.743,83951,0
2016-01-21,11.776,11.959,11.701,11.838,31343,0
2016-01-22,12.017,12.139,11.981,12.119,17677,0
2016-01-25,12.095,12.221,11.538,11.733,56719,0
2016-01-26,11.743,11.942,11.555,11.879,25952,0
2016-01-27,11.898,11.96,11.365,11.725,27192,0
2016-01-28,11.847,11.914,11.614,11.776,10912,0
2016-01-29,11.795,12.109,11.795,12.008,21346,0
2016-02-01,12,12.125,11.733,11.907,29630,0
2016-02-02,11.942,12.119,11.596,11.752,56404,0
2016-02-03,11.87,11.966,11.614,11.639,21317,0
2016-02-04,11.639,11.691,11.417,11.461,38234,0
2016-02-05,11.519,11.632,11.243,11.332,54434,0
2016-02-08,11.363,11.486,10.996,11.339,43580,0
2016-02-09,11.298,11.452,11.161,11.373,12980,0
2016-02-10,11.519,11.664,11.51,11.546,6009,0
2016-02-11,11.426,11.519,11.347,11.426,28637,0
2016-02-12,11.529,11.648,11.194,11.298,53528,0
2016-02-16,11.451,11.546,11.295,11.305,21542,0
2016-02-17,11.407,11.655,11.318,11.46,31577,0
2016-02-18,11.468,11.573,11.468,11.573,18013,0
2016-02-19,11.546,11.59,11.322,11.475,17162,0
2016-02-22,11.51,11.693,11.305,11.667,23015,0
2016-02-23,11.686,11.727,11.538,11.615,12752,0
2016-02-24,11.485,11.703,11.485,11.59,6440,0
2016-02-25,11.693,11.971,11.615,11.873,11867,0
2016-02-26,11.832,11.936,11.779,11.864,16618,0
2016-02-29,11.893,12.273,11.864,12.223,31586,0
2016-03-01,12.289,12.378,12.187,12.263,36747,0
2016-03-02,12.197,12.299,12.075,12.239,9357,0
2016-03-03,12.187,12.294,12.133,12.215,23141,0
2016-03-04,12.161,12.263,12.151,12.231,25320,0
2016-03-07,12.041,12.273,12.041,12.239,44985,0
2016-03-08,12.143,12.176,11.936,11.955,27222,0
2016-03-09,12.013,12.215,11.943,12.135,8687,0
2016-03-10,12.161,12.257,12.049,12.179,21641,0
2016-03-11,12.206,12.223,11.995,12.135,24446,0
2016-03-14,12.085,12.179,12.004,12.161,16445,0
2016-03-15,12.125,12.179,11.946,12.135,42196,0
2016-03-16,12.17,12.197,12.109,12.151,30013,0
2016-03-17,12.239,12.257,12.068,12.179,64583,0
2016-03-18,12.281,12.318,12.004,12.109,139784,0
2016-03-21,12.161,12.394,12.135,12.386,51892,0
2016-03-22,12.418,12.674,12.387,12.674,23733,0
2016-03-23,12.717,12.804,12.435,12.464,28787,0
2016-03-24,12.401,12.572,12.253,12.333,40453,0
2016-03-28,12.392,12.401,12.253,12.287,42080,0
2016-03-29,12.325,12.865,12.325,12.743,19662,0
2016-03-30,12.751,12.778,12.383,12.541,32114,0
2016-03-31,12.558,12.831,12.558,12.743,25857,0
2016-04-01,12.76,12.856,12.708,12.848,16246,0
2016-04-04,12.848,12.9,12.587,12.707,27817,0
2016-04-05,12.664,12.877,12.553,12.76,18970,0
2016-04-06,12.734,12.935,12.734,12.76,33409,0
2016-04-07,12.769,12.908,12.595,12.726,25743,0
2016-04-08,12.787,12.787,12.595,12.646,10714,0
2016-04-11,12.717,12.787,12.505,12.505,23279,0
2016-04-12,12.622,12.799,12.567,12.707,19084,0
2016-04-13,12.823,12.881,12.69,12.865,34345,0
2016-04-14,12.926,12.926,12.848,12.865,10208,0
2016-04-15,12.865,13.022,12.853,13.013,31221,0
2016-04-18,13.022,13.022,12.917,12.917,28639,0
2016-04-19,13.011,13.046,12.952,12.994,16576,0
2016-04-20,13.076,13.126,13.011,13.118,22807,0
2016-04-21,13.076,13.126,12.994,13.046,11104,0
2016-04-22,13.076,13.118,12.994,12.994,42743,0
2016-04-25,12.994,13.126,12.994,13.126,14935,0
2016-04-26,13.126,13.126,13.084,13.118,20327,0
2016-04-27,13.066,13.325,13.029,13.16,23175,0
2016-04-28,13.126,13.34,13.048,13.26,17884,0
2016-04-29,13.273,13.273,13.134,13.218,22432,0
2016-05-02,13.266,13.34,13.126,13.243,14235,0
2016-05-03,13.283,13.35,13.094,13.292,15955,0
2016-05-04,13.35,13.558,13.35,13.558,25658,0
2016-05-05,13.621,13.63,13.472,13.522,14496,0
2016-05-06,13.452,13.63,13.35,13.54,16999,0
2016-05-09,13.639,13.698,13.384,13.531,9891,0
2016-05-10,13.656,13.656,13.462,13.462,12788,0
2016-05-11,13.54,13.691,13.54,13.656,31067,0
2016-05-12,13.594,13.673,13.472,13.63,22612,0
2016-05-13,13.649,13.698,13.499,13.621,19237,0
2016-05-16,13.649,13.806,13.649,13.734,22504,0
2016-05-17,13.759,13.821,13.6,13.759,20267,0
2016-05-18,13.759,13.806,13.654,13.75,34178,0
2016-05-19,13.759,13.874,13.696,13.806,26872,0
2016-05-20,13.847,13.955,13.743,13.847,25030,0
2016-05-23,13.892,13.929,13.759,13.821,7483,0
2016-05-24,13.796,13.939,13.777,13.777,13479,0
2016-05-25,13.847,13.939,13.713,13.75,30390,0
2016-05-26,13.732,13.929,13.713,13.838,14932,0
2016-05-27,13.821,13.929,13.821,13.865,13866,0
2016-05-31,13.83,13.939,13.759,13.812,9387,0
2016-06-01,13.812,13.929,13.777,13.874,18976,0
2016-06-02,13.882,13.955,13.806,13.812,10259,0
2016-06-03,13.806,13.958,13.796,13.847,6726,0
2016-06-06,13.865,13.962,13.756,13.796,20460,0
2016-06-07,13.759,13.929,13.759,13.83,8575,0
2016-06-08,13.806,13.92,13.787,13.882,8551,0
2016-06-09,13.865,13.91,13.759,13.892,16453,0
2016-06-10,13.847,13.979,13.847,13.971,35167,0
2016-06-13,13.929,14.161,13.929,14.118,44278,0
2016-06-14,14.089,14.196,13.948,14.186,13844,0
2016-06-15,14.13,14.527,14.13,14.452,57076,0
2016-06-16,14.423,14.423,14.254,14.372,35275,0
2016-06-17,14.372,14.372,14.254,14.329,7175,0
2016-06-20,14.299,14.621,14.299,14.339,56049,0
2016-06-21,14.354,14.538,14.038,14.067,15185,0
2016-06-22,14.094,14.496,14.094,14.269,17724,0
2016-06-23,14.413,14.44,14.094,14.119,20640,0
2016-06-24,14.145,14.449,14.145,14.252,16488,0
2016-06-27,14.172,14.22,13.896,13.994,22606,0
2016-06-28,14.03,14.44,14.02,14.048,19344,0
2016-06-29,14.211,14.475,14.1,14.387,12000,0
2016-06-30,14.431,14.44,14.245,14.404,25438,0
2016-07-01,14.44,14.613,14.364,14.503,22029,0
2016-07-05,14.546,14.646,14.546,14.637,30311,0
2016-07-06,14.621,14.629,14.594,14.621,12778,0
2016-07-07,14.646,14.666,14.62,14.666,31164,0
2016-07-08,14.666,14.905,14.654,14.898,60119,0
2016-07-11,14.889,15.005,14.885,15.005,175025,0
2016-07-12,15.005,15.031,14.978,14.978,71393,0
2016-07-13,15.031,15.031,14.978,15.024,20399,0
2016-07-14,15.049,15.066,14.942,14.986,69016,0
2016-07-15,15.056,15.066,14.95,14.996,47189,0
2016-07-18,15.049,15.056,15.019,15.056,40264,0
2016-07-19,15.083,15.164,15.062,15.156,92039,0
2016-07-20,15.102,15.156,15.074,15.12,23656,0
2016-07-21,15.12,15.139,15.021,15.074,33192,0
2016-07-22,15.083,15.136,14.997,15.11,24293,0
2016-07-25,15.156,15.156,15.029,15.12,25949,0
2016-07-26,15.156,15.156,15.029,15.074,17137,0
2016-07-27,15.083,15.102,15.047,15.083,37275,0
2016-07-28,15.092,15.164,15.046,15.074,30927,0
2016-07-29,15.11,15.128,15.036,15.092,36759,0
2016-08-01,15.164,15.164,15.036,15.064,22351,0
2016-08-02,15.164,15.164,15.036,15.092,38931,0
2016-08-03,15.128,15.128,15.036,15.083,38475,0
2016-08-04,15.036,15.083,15,15.036,51419,0
2016-08-05,15.036,15.08,15.003,15.036,46785,0
2016-08-08,15.036,15.079,14.966,14.983,63369,0
2016-08-09,14.939,15.046,14.858,15.029,35537,0
2016-08-10,15.074,15.101,15.011,15.046,30119,0
2016-08-11,15.003,15.036,14.993,15.011,22408,0
2016-08-12,15.036,15.151,14.988,15.021,37044,0
2016-08-15,15.036,15.036,14.948,15.029,27224,0
2016-08-16,15.091,15.144,15.091,15.144,13288,0
2016-08-17,15.144,15.144,15.081,15.127,16547,0
2016-08-18,15.144,15.154,15.118,15.144,47764,0
2016-08-19,15.108,15.144,15.108,15.144,23863,0
2016-08-22,15.144,15.144,15.1,15.139,20880,0
2016-08-23,15.144,15.144,15.126,15.144,19083,0
2016-08-24,15.144,15.144,15.1,15.134,20042,0
2016-08-25,15.118,15.189,15.118,15.189,9527,0
2016-08-26,15.189,15.498,15.169,15.325,42119,0
2016-08-29,15.372,15.443,15.127,15.372,21837,0
2016-08-30,15.416,15.416,15.299,15.398,10341,0
2016-08-31,15.344,15.39,15.263,15.381,19677,0
2016-09-01,15.316,15.408,15.29,15.374,15866,0
2016-09-02,15.344,15.416,15.344,15.408,24061,0
2016-09-06,15.416,15.416,15.263,15.344,11555,0
2016-09-07,15.362,15.408,15.269,15.316,15072,0
2016-09-08,14.466,14.781,14.427,14.602,3414589,0
2016-09-09,14.592,14.602,14.509,14.544,314790,0
2016-09-12,14.519,14.645,14.466,14.619,176479,0
2016-09-13,14.563,14.681,14.492,14.5,224944,0
2016-09-14,14.592,14.619,14.437,14.519,184091,0
2016-09-15,14.592,14.681,14.466,14.645,201426,0
2016-09-16,14.619,14.873,14.576,14.791,201501,0
2016-09-19,14.746,14.882,14.699,14.882,291707,0
2016-09-20,14.879,14.988,14.742,14.819,145114,0
2016-09-21,14.705,14.833,14.624,14.672,87669,0
2016-09-22,14.798,14.871,14.651,14.742,80937,0
2016-09-23,14.798,14.888,14.741,14.788,49467,0
2016-09-26,14.761,14.824,14.752,14.752,35896,0
2016-09-27,14.686,14.798,14.624,14.725,103424,0
2016-09-28,14.686,14.852,14.661,14.769,53264,0
2016-09-29,14.761,14.879,14.696,14.788,67415,0
2016-09-30,14.842,14.925,14.752,14.806,141767,0
2016-10-03,14.842,14.889,14.806,14.879,53390,0
2016-10-04,14.925,14.925,14.806,14.815,62523,0
2016-10-05,14.806,14.879,14.624,14.705,83460,0
2016-10-06,14.715,14.806,14.661,14.788,65242,0
2016-10-07,14.824,14.934,14.798,14.889,101815,0
2016-10-10,14.961,14.988,14.889,14.971,90640,0
2016-10-11,14.842,14.889,14.633,14.686,73181,0
2016-10-12,14.734,14.798,14.661,14.715,28839,0
2016-10-13,14.661,14.798,14.661,14.705,35168,0
2016-10-14,14.752,14.769,14.633,14.633,46117,0
2016-10-17,14.624,14.688,14.359,14.368,130344,0
2016-10-18,14.478,14.539,14.401,14.539,146218,0
2016-10-19,14.596,14.677,14.539,14.669,53963,0
2016-10-20,14.677,14.715,14.628,14.677,23940,0
2016-10-21,14.677,14.725,14.661,14.725,33405,0
2016-10-24,14.77,14.77,14.586,14.669,44833,0
2016-10-25,14.596,14.633,14.523,14.596,69105,0
2016-10-26,14.557,14.606,14.357,14.401,75163,0
2016-10-27,14.41,14.557,14.366,14.448,40343,0
2016-10-28,14.419,14.495,14.31,14.41,38332,0
2016-10-31,14.478,14.486,14.263,14.263,63268,0
2016-11-01,14.349,14.362,14.153,14.228,72825,0
2016-11-02,14.263,14.32,13.857,13.952,159842,0
2016-11-03,14.099,14.263,14.052,14.182,54225,0
2016-11-04,14.134,14.383,14.09,14.182,64720,0
2016-11-07,14.34,14.458,14.3,14.458,31029,0
2016-11-08,14.375,14.651,14.375,14.624,43152,0
2016-11-09,14.357,14.725,14.302,14.705,102672,0
2016-11-10,14.77,14.908,14.686,14.908,57357,0
2016-11-11,14.89,14.917,14.725,14.908,51354,0
2016-11-14,14.917,14.917,14.734,14.9,58240,0
2016-11-15,14.973,15.074,14.816,14.881,66741,0
2016-11-16,14.908,15.092,14.853,14.917,55586,0
2016-11-17,15.092,15.092,14.927,15.036,48537,0
2016-11-18,15.046,15.092,14.752,15.055,80317,0
2016-11-21,15.119,15.211,15.017,15.1,75719,0
2016-11-22,15.172,15.201,15.119,15.136,99154,0
2016-11-23,15.172,15.201,15.072,15.119,68106,0
2016-11-25,15.172,15.461,15.172,15.461,76226,0
2016-11-28,15.527,15.6,15.415,15.527,118160,0
2016-11-29,15.527,15.563,15.397,15.517,114248,0
2016-11-30,15.563,15.563,15.062,15.321,75224,0
2016-12-01,15.34,15.527,15.182,15.479,64656,0
2016-12-02,15.527,15.536,15.321,15.378,74207,0
2016-12-05,15.388,15.527,15.295,15.527,76660,0
2016-12-06,15.451,15.498,15.34,15.397,94908,0
2016-12-07,15.295,15.424,15.267,15.295,101244,0
2016-12-08,15.156,15.201,14.923,14.933,166832,0
2016-12-09,14.878,15.026,14.831,14.904,172376,0
2016-12-12,14.923,14.998,14.73,14.942,120775,0
2016-12-13,14.988,15.211,14.887,15.165,108429,0
2016-12-14,15.201,15.434,15.007,15.052,111074,0
2016-12-15,15.1,15.119,14.878,15.119,51932,0
2016-12-16,15.127,15.321,15.1,15.303,81669,0
2016-12-19,15.34,15.459,15.328,15.397,85801,0
2016-12-20,15.404,15.589,15.395,15.506,70030,0
2016-12-21,15.506,15.589,15.44,15.487,66172,0
2016-12-22,15.554,15.589,15.414,15.525,46685,0
2016-12-23,15.608,15.608,15.44,15.506,51159,0
2016-12-27,15.487,15.589,15.318,15.375,29224,0
2016-12-28,15.366,15.421,15.022,15.245,52597,0
2016-12-29,15.226,15.385,15.226,15.375,29962,0
2016-12-30,15.449,15.506,15.282,15.347,39977,0
2017-01-03,15.395,15.627,15.395,15.608,87117,0
2017-01-04,15.608,15.719,15.506,15.711,115548,0
2017-01-05,15.711,15.729,15.58,15.729,85497,0
2017-01-06,15.729,15.729,15.599,15.608,71187,0
2017-01-09,15.599,15.729,15.589,15.729,32807,0
2017-01-10,15.729,15.729,15.694,15.719,43507,0
2017-01-11,15.776,15.776,15.506,15.675,65231,0
2017-01-12,15.665,15.729,15.508,15.729,58092,0
2017-01-13,15.719,15.729,15.67,15.703,56610,0
2017-01-17,15.794,15.878,15.682,15.727,98040,0
2017-01-18,15.727,15.832,15.651,15.701,106568,0
2017-01-19,15.717,15.717,15.63,15.717,79163,0
2017-01-20,15.717,15.803,15.667,15.756,71336,0
2017-01-23,15.756,15.887,15.682,15.813,73119,0
2017-01-24,15.765,15.842,15.606,15.774,49858,0
2017-01-25,15.842,15.858,15.728,15.858,110596,0
2017-01-26,15.868,15.887,15.727,15.887,59721,0
2017-01-27,15.944,15.944,15.732,15.832,67895,0
2017-01-30,15.832,15.878,15.774,15.842,63554,0
2017-01-31,15.813,15.813,15.681,15.746,84426,0
2017-02-01,15.813,15.887,15.705,15.868,112503,0
2017-02-02,15.803,15.905,15.746,15.765,93691,0
2017-02-03,15.832,15.887,15.774,15.887,47746,0
2017-02-06,15.868,15.935,15.832,15.878,100416,0
2017-02-07,15.842,15.964,15.804,15.915,100352,0
2017-02-08,15.944,16.047,15.868,16.019,75309,0
2017-02-09,16.056,16.066,15.983,16.038,77888,0
2017-02-10,16.076,16.15,16,16,71803,0
2017-02-13,15.99,16.207,15.99,16.188,40331,0
2017-02-14,16.217,16.217,16.095,16.141,68162,0
2017-02-15,16.188,16.236,16.124,16.226,40836,0
2017-02-16,16.226,16.236,16.085,16.217,82215,0
2017-02-17,16.217,16.301,16.15,16.301,50913,0
2017-02-21,16.412,16.563,16.337,16.517,82095,0
2017-02-22,16.527,16.527,16.403,16.527,59265,0
2017-02-23,16.545,16.545,16.327,16.395,52226,0
2017-02-24,16.431,16.611,16.332,16.611,65457,0
2017-02-27,16.611,16.611,16.375,16.498,85350,0
2017-02-28,16.489,16.64,16.395,16.545,84967,0
2017-03-01,16.573,16.636,16.474,16.611,58439,0
2017-03-02,16.601,16.705,16.538,16.631,74396,0
2017-03-03,16.631,16.631,16.421,16.459,41659,0
2017-03-06,16.527,16.65,16.45,16.517,56444,0
2017-03-07,16.498,16.705,16.494,16.696,53670,0
2017-03-08,16.696,16.743,16.621,16.64,34096,0
2017-03-09,16.592,16.64,16.45,16.563,55702,0
2017-03-10,16.527,16.583,16.279,16.459,104886,0
2017-03-13,16.431,16.677,16.422,16.631,77676,0
2017-03-14,16.563,16.687,16.489,16.687,37111,0
2017-03-15,16.705,16.705,16.417,16.705,56102,0
2017-03-16,16.705,16.801,16.669,16.725,99465,0
2017-03-17,16.753,17.473,16.682,17.093,251121,0
2017-03-20,17.218,17.274,16.81,16.847,102523,0
2017-03-21,16.988,17.083,16.693,16.722,55624,0
2017-03-22,16.855,16.913,16.693,16.693,56884,0
2017-03-23,16.798,16.893,16.702,16.74,65298,0
2017-03-24,16.836,16.959,16.77,16.865,40022,0
2017-03-27,16.826,16.855,16.693,16.826,25173,0
2017-03-28,16.836,16.913,16.798,16.807,52793,0
2017-03-29,16.845,16.893,16.77,16.826,57406,0
2017-03-30,16.855,17.083,16.826,17.056,53329,0
2017-03-31,17.102,17.131,17.026,17.131,84276,0
2017-04-03,17.131,17.131,16.949,17.026,47676,0
2017-04-04,16.988,17.112,16.979,16.979,26404,0
2017-04-05,17.066,17.131,16.913,16.959,56804,0
2017-04-06,16.959,17.007,16.923,16.959,45663,0
2017-04-07,16.969,17.24,16.913,17.189,84587,0
2017-04-10,17.225,17.245,16.979,16.998,48119,0
2017-04-11,17.007,17.092,16.959,16.998,39379,0
2017-04-12,17.056,17.225,17.022,17.225,48016,0
2017-04-13,17.209,17.235,17.122,17.15,32291,0
2017-04-17,17.209,17.245,17.102,17.17,93460,0
2017-04-18,17.233,17.341,17.115,17.253,73281,0
2017-04-19,17.263,17.425,17.073,17.377,41277,0
2017-04-20,17.387,17.425,17.339,17.425,43847,0
2017-04-21,17.425,17.475,17.321,17.435,46100,0
2017-04-24,17.445,17.475,17.407,17.435,33450,0
2017-04-25,17.445,17.521,17.435,17.512,45048,0
2017-04-26,17.512,17.599,17.445,17.589,42302,0
2017-04-27,17.619,17.646,17.445,17.455,41346,0
2017-04-28,17.485,17.609,17.435,17.56,34493,0
2017-05-01,17.619,17.619,17.184,17.311,54495,0
2017-05-02,17.311,17.36,17.273,17.351,67630,0
2017-05-03,17.167,17.263,16.352,17.224,139696,0
2017-05-04,17.243,17.259,16.784,17.073,67146,0
2017-05-05,17.073,17.073,16.879,17.043,45317,0
2017-05-08,17.08,17.233,17.013,17.119,35512,0
2017-05-09,17.138,17.36,17.138,17.224,57044,0
2017-05-10,17.216,17.311,16.821,16.831,55550,0
2017-05-11,16.811,16.965,16.784,16.937,36560,0
2017-05-12,16.929,17.36,16.85,17.263,37150,0
2017-05-15,17.263,17.263,16.985,16.985,45793,0
2017-05-16,17.041,17.206,16.992,17.021,35718,0
2017-05-17,16.992,17.031,16.827,16.867,57492,0
2017-05-18,16.799,17.051,16.799,16.962,40159,0
2017-05-19,16.916,16.943,16.5,16.577,89212,0
2017-05-22,16.636,16.792,16.593,16.712,50388,0
2017-05-23,16.712,16.857,16.616,16.664,33439,0
2017-05-24,16.673,17.103,16.673,17.071,24992,0
2017-05-25,17.107,17.127,16.616,16.616,45188,0
2017-05-26,16.645,16.751,16.577,16.616,54960,0
2017-05-30,16.596,16.781,16.577,16.682,40645,0
2017-05-31,16.732,16.952,16.616,16.626,84378,0
2017-06-01,16.673,16.673,16.277,16.519,81559,0
2017-06-02,16.509,16.557,16.2,16.317,82661,0
2017-06-05,16.172,16.404,16.142,16.374,47039,0
2017-06-06,16.432,16.596,16.172,16.577,47972,0
2017-06-07,16.596,16.596,16.491,16.537,40024,0
2017-06-08,16.529,16.616,16.491,16.509,46381,0
2017-06-09,16.519,16.626,16.461,16.616,43281,0
2017-06-12,16.557,16.636,16.557,16.616,25268,0
2017-06-13,16.616,16.664,16.412,16.547,35291,0
2017-06-14,16.529,16.578,16.326,16.422,40785,0
2017-06-15,16.297,16.394,16.172,16.384,41202,0
2017-06-16,16.432,16.432,16.172,16.182,103283,0
2017-06-19,16.317,16.442,16.152,16.182,90109,0
2017-06-20,16.257,16.383,16.179,16.189,32605,0
2017-06-21,16.227,16.305,16.209,16.285,59501,0
2017-06-22,16.295,16.335,16.217,16.325,35963,0
2017-06-23,16.335,16.693,16.296,16.655,34748,0
2017-06-26,16.703,16.733,16.607,16.627,23968,0
2017-06-27,16.607,16.627,16.344,16.344,45278,0
2017-06-28,16.335,16.421,16.247,16.265,57613,0
2017-06-29,16.335,16.461,16.195,16.218,65630,0
2017-06-30,16.335,16.411,16.189,16.275,46389,0
2017-07-03,16.364,16.529,16.364,16.491,14103,0
2017-07-05,16.509,16.743,16.393,16.733,53202,0
2017-07-06,16.683,16.763,16.364,16.509,44564,0
2017-07-07,16.519,16.723,16.344,16.693,30634,0
2017-07-10,16.703,16.723,16.646,16.723,24930,0
2017-07-11,16.723,16.763,16.646,16.723,57296,0
2017-07-12,16.723,16.773,16.693,16.723,55496,0
2017-07-13,16.763,16.889,16.703,16.792,55533,0
2017-07-14,16.869,16.985,16.787,16.859,59033,0
2017-07-17,16.919,17.065,16.859,17.005,40655,0
2017-07-18,16.965,17.185,16.937,17.025,28282,0
2017-07-19,17.083,17.212,17.083,17.192,24814,0
2017-07-20,17.212,17.212,17.015,17.172,18458,0
2017-07-21,16.838,17.132,16.809,17.025,37258,0
2017-07-24,16.995,16.995,16.838,16.928,43673,0
2017-07-25,16.955,17.221,16.955,17.162,52113,0
2017-07-26,17.162,17.229,16.965,17.221,61710,0
2017-07-27,17.229,17.299,17.162,17.259,59510,0
2017-07-28,17.289,17.289,17.142,17.212,51562,0
2017-07-31,17.279,17.304,17.212,17.259,42604,0
2017-08-01,17.279,17.296,17.066,17.102,31660,0
2017-08-02,17.083,17.136,16.818,16.828,29191,0
2017-08-03,16.818,16.928,16.594,16.771,65893,0
2017-08-04,16.803,16.828,16.701,16.731,34242,0
2017-08-07,16.898,16.948,16.594,16.604,38957,0
2017-08-08,16.594,16.741,16.584,16.663,46501,0
2017-08-09,16.604,16.731,16.604,16.701,20113,0
2017-08-10,16.838,16.838,16.584,16.604,29078,0
2017-08-11,16.526,16.526,16.222,16.222,110948,0
2017-08-14,16.398,16.398,16.262,16.33,59234,0
2017-08-15,16.3,16.478,16.172,16.251,85744,0
2017-08-16,16.251,16.32,16.221,16.221,34294,0
2017-08-17,16.201,16.418,16.183,16.231,54687,0
2017-08-18,16.241,16.369,16.241,16.29,24246,0
2017-08-21,16.3,16.307,15.925,16.123,88196,0
2017-08-22,16.152,16.211,15.955,16.004,62783,0
2017-08-23,16.044,16.172,15.985,16.093,39489,0
2017-08-24,16.093,16.152,15.975,16.053,26473,0
2017-08-25,16.123,16.261,16.093,16.231,45389,0
2017-08-28,16.31,16.31,16.132,16.182,34688,0
2017-08-29,16.123,16.204,16.053,16.093,24386,0
2017-08-30,16.132,16.349,16.097,16.31,23342,0
2017-08-31,16.3,16.359,16.024,16.073,64330,0
2017-09-01,16.103,16.349,16.044,16.192,53117,0
2017-09-05,16.192,16.211,15.876,15.965,59996,0
2017-09-06,15.945,16.063,15.876,16.004,30011,0
2017-09-07,15.975,16.03,15.876,15.945,32351,0
2017-09-08,15.935,16.058,15.876,15.975,33432,0
2017-09-11,15.975,16.051,15.876,15.945,51092,0
2017-09-12,15.945,15.965,15.876,15.876,29985,0
2017-09-13,15.886,16.083,15.876,16.083,42112,0
2017-09-14,16.004,16.053,15.876,16.014,31813,0
2017-09-15,16.004,16.083,15.994,16.053,60994,0
2017-09-18,16.053,16.112,16.024,16.083,32750,0
2017-09-19,16.103,16.408,16.083,16.369,48833,0
2017-09-20,16.408,16.616,16.221,16.468,56833,0
2017-09-21,16.527,16.686,16.428,16.666,43651,0
2017-09-22,16.736,16.785,16.557,16.766,51397,0
2017-09-25,16.785,16.785,16.696,16.726,39141,0
2017-09-26,16.785,16.885,16.776,16.875,36655,0
2017-09-27,16.815,17.074,16.815,17.074,45707,0
2017-09-28,17.113,17.312,17.106,17.312,38568,0
2017-09-29,17.213,17.361,17.064,17.113,73713,0
2017-10-02,17.153,17.381,17.074,17.371,55381,0
2017-10-03,17.421,17.53,17.421,17.471,26446,0
2017-10-04,17.52,17.52,17.342,17.471,34240,0
2017-10-05,17.441,17.557,17.441,17.52,25081,0
2017-10-06,17.53,17.53,17.381,17.471,38609,0
2017-10-09,17.52,17.56,17.381,17.411,37219,0
2017-10-10,17.431,17.53,17.401,17.53,34596,0
2017-10-11,17.471,17.579,17.312,17.312,32593,0
2017-10-12,17.411,17.421,17.193,17.242,35604,0
2017-10-13,17.312,17.511,17.3,17.481,24950,0
2017-10-16,17.58,17.608,17.468,17.501,32743,0
2017-10-17,17.53,17.59,17.481,17.59,38662,0
2017-10-18,17.61,17.61,17.31,17.35,35135,0
2017-10-19,17.38,17.5,17.31,17.5,23773,0
2017-10-20,17.54,17.7,17.47,17.61,33994,0
2017-10-23,17.64,17.64,17.55,17.61,24058,0
2017-10-24,17.65,17.69,17.57,17.65,48402,0
2017-10-25,17.65,17.68,17.44,17.5,68431,0
2017-10-26,17.5,17.63,17.47,17.55,26316,0
2017-10-27,17.64,17.68,17.57,17.61,24231,0
2017-10-30,17.58,17.67,17.56,17.6,47907,0
2017-10-31,17.61,17.8326,17.5787,17.68,69829,0
2017-11-01,17.72,17.7434,17.5501,17.66,24724,0
2017-11-02,17.68,17.8,17.471,17.69,40849,0
2017-11-03,17.69,18.02,17.56,17.93,57604,0
2017-11-06,17.93,18,17.85,17.93,55809,0
2017-11-07,17.92,18.05,17.92,17.97,43750,0
2017-11-08,17.99,18.23,17.99,18.15,63474,0
2017-11-09,18.11,18.22,18.09,18.2,41678,0
2017-11-10,18.18,18.18,18.05,18.12,56452,0
