Date,Open,High,Low,Close,Volume,OpenInt
2012-04-04,8.5174,8.6974,8.4342,8.6974,2779142,0
2012-04-05,8.6553,8.6974,8.536,8.6679,168824,0
2012-04-09,8.799,8.811,8.6079,8.6679,71715,0
2012-04-10,8.6679,8.7686,8.6079,8.6679,67628,0
2012-04-11,8.788,8.788,8.6079,8.674,63858,0
2012-04-12,8.6974,8.7634,8.6679,8.6858,52603,0
2012-04-13,8.788,8.788,8.6679,8.7512,65577,0
2012-04-16,8.8045,8.8045,8.6383,8.6974,79819,0
2012-04-17,8.6679,8.7156,8.6383,8.6679,97046,0
2012-04-18,8.5781,8.6679,8.3913,8.6614,175063,0
2012-04-19,8.6383,8.6383,8.4928,8.596,87845,0
2012-04-20,8.6079,8.6679,8.6079,8.6383,49862,0
2012-04-23,8.6194,8.6679,8.6079,8.6614,41174,0
2012-04-24,8.6679,8.6679,8.6079,8.6383,46834,0
2012-04-25,8.6553,8.6614,8.5825,8.6614,87678,0
2012-04-26,8.5825,8.6383,8.5468,8.554,80469,0
2012-04-27,8.5728,8.6679,8.5728,8.6679,87425,0
2012-04-30,8.6679,8.6679,8.5468,8.6265,88110,0
2012-05-01,8.5468,8.6265,8.5468,8.5602,34394,0
2012-05-02,8.5781,8.7936,8.5413,8.7936,118993,0
2012-05-03,8.8182,8.8182,8.6659,8.8182,90454,0
2012-05-04,8.8173,8.8228,8.6079,8.8173,129214,0
2012-05-07,8.7578,8.7578,8.5174,8.6974,36902,0
2012-05-08,8.674,8.674,8.4884,8.6427,57356,0
2012-05-09,8.6104,8.6472,8.5368,8.6409,41057,0
2012-05-10,8.6965,8.7147,8.5253,8.6355,43670,0
2012-05-11,8.5728,8.722,8.5298,8.7156,51076,0
2012-05-14,8.7384,8.7808,8.6427,8.7028,56585,0
2012-05-15,8.8173,8.8173,8.4884,8.596,50445,0
2012-05-16,8.7156,8.7266,8.5413,8.6679,55885,0
2012-05-17,8.6553,8.788,8.5468,8.5468,22082,0
2012-05-18,8.6079,8.788,8.2919,8.3677,54096,0
2012-05-21,8.3223,8.4272,7.8126,8.2503,80594,0
2012-05-22,8.352,8.6383,7.9553,8.6383,113555,0
2012-05-23,8.5068,8.6024,8.2255,8.4823,20323,0
2012-05-24,8.5121,8.5121,8.2503,8.352,28112,0
2012-05-25,8.3895,8.4692,8.2801,8.4517,17065,0
2012-05-29,8.4272,8.5728,8.2425,8.5468,41000,0
2012-05-30,8.5006,8.5468,8.3223,8.5468,35612,0
2012-05-31,8.5825,8.6679,8.4928,8.6679,80080,0
2012-06-01,8.6159,8.6409,8.2503,8.2503,44986,0
2012-06-04,8.2791,8.4884,8.2503,8.2919,17932,0
2012-06-05,8.4159,8.5854,8.3117,8.4884,20983,0
2012-06-06,8.4816,8.6293,8.4816,8.5683,25088,0
2012-06-07,8.579,8.579,8.4884,8.5736,15414,0
2012-06-08,8.5736,8.6659,8.5736,8.6659,47635,0
2012-06-11,8.6229,8.789,8.5934,8.5934,49820,0
2012-06-12,8.7147,8.7147,8.4009,8.4928,62718,0
2012-06-13,8.4692,8.691,8.304,8.6839,28763,0
2012-06-14,8.789,8.8182,8.5736,8.7384,55100,0
2012-06-15,8.6965,8.789,8.5854,8.7512,38849,0
2012-06-18,8.789,9.003,8.5854,8.7999,65627,0
2012-06-19,8.8742,8.8806,8.6714,8.7634,92762,0
2012-06-20,8.5432,8.8495,8.5006,8.7634,67523,0
2012-06-21,8.8256,8.8256,8.5854,8.733,51842,0
2012-06-22,8.7028,8.8495,8.513,8.7945,1225649,0
2012-06-25,8.7945,8.8806,8.5307,8.6472,91347,0
2012-06-26,8.7588,8.942,8.6598,8.7588,63688,0
2012-06-27,8.8182,8.8742,8.5934,8.8127,45533,0
2012-06-28,8.7588,8.942,8.7588,8.8742,112961,0
2012-06-29,8.942,8.942,8.7752,8.8549,47796,0
2012-07-02,8.8127,9.0329,8.8127,9.0329,108622,0
2012-07-03,8.9842,9.0507,8.7945,9.0507,19902,0
2012-07-05,8.9655,9.0329,8.8054,8.8742,45288,0
2012-07-06,8.8182,8.8742,8.7634,8.8549,15233,0
2012-07-09,8.7945,8.9842,8.7945,8.8495,50018,0
2012-07-10,8.9103,8.9103,8.7945,8.8366,15576,0
2012-07-11,8.8669,9.0329,8.7752,8.8549,53514,0
2012-07-12,8.7999,8.9899,8.7999,8.9046,29090,0
2012-07-13,8.9346,8.9346,8.8256,8.8742,24606,0
2012-07-16,8.887,8.9655,8.7512,8.7512,22372,0
2012-07-17,8.7824,8.9046,8.7686,8.8495,26076,0
2012-07-18,8.8256,8.9103,8.7588,8.8623,47625,0
2012-07-19,8.8366,8.8366,8.7147,8.7147,32591,0
2012-07-20,8.7081,8.8366,8.7081,8.722,44244,0
2012-07-23,8.7081,8.9346,8.7081,8.745,35648,0
2012-07-24,8.8366,8.8366,8.7081,8.7266,29935,0
2012-07-25,8.789,8.8806,8.6104,8.789,93814,0
2012-07-26,8.8806,8.8806,8.6598,8.8549,25819,0
2012-07-27,8.8806,8.887,8.843,8.8806,30589,0
2012-07-30,8.8549,8.9899,8.7266,8.8806,71268,0
2012-07-31,8.9289,9.0329,8.7384,8.8926,96981,0
2012-08-01,8.8972,9.0208,8.7512,8.7634,89184,0
2012-08-02,8.789,8.8742,8.7512,8.7824,45445,0
2012-08-03,8.8182,8.8806,8.7686,8.8806,71537,0
2012-08-06,8.843,8.942,8.7945,8.8742,31761,0
2012-08-07,8.8302,8.8742,8.7028,8.8549,49046,0
2012-08-08,8.7824,8.9973,8.7686,8.942,31318,0
2012-08-09,9.003,9.0245,8.8495,8.9721,63852,0
2012-08-10,8.9973,9.0891,8.9543,8.9655,168977,0
2012-08-13,9.0208,9.1791,8.9534,9.0396,147989,0
2012-08-14,9.1074,9.1074,8.9467,8.9776,197256,0
2012-08-15,9.1791,9.1791,9.0087,9.0704,166606,0
2012-08-16,9.1313,9.585,9.0396,9.077,148620,0
2012-08-17,9.1074,9.1504,9.0638,9.1246,48212,0
2012-08-20,9.0507,9.1963,9.0396,9.1131,91922,0
2012-08-21,9.1677,9.1867,9.0087,9.0087,111929,0
2012-08-22,9.0396,9.1188,8.942,9.003,95281,0
2012-08-23,9.046,9.0638,8.9899,8.9973,65412,0
2012-08-24,9.0265,9.1867,8.9842,9.1246,59754,0
2012-08-27,9.1361,9.1867,9.046,9.1074,156707,0
2012-08-28,9.1188,9.1867,9.1074,9.1504,122454,0
2012-08-29,9.204,9.204,9.1246,9.1983,646503,0
2012-08-30,9.2165,9.3884,9.2117,9.247,108214,0
2012-08-31,9.3024,9.4939,9.3024,9.4382,153471,0
2012-09-04,9.4793,9.4939,9.1925,9.4939,70586,0
2012-09-05,9.4939,9.555,9.3757,9.4793,112633,0
2012-09-06,9.4636,9.4939,9.4001,9.4636,180067,0
2012-09-07,9.523,9.523,9.3698,9.4382,72616,0
2012-09-10,9.4793,9.571,9.3884,9.4128,115202,0
2012-09-11,9.4421,9.915,9.4255,9.571,89132,0
2012-09-12,9.659,9.709,9.4089,9.592,78319,0
2012-09-13,9.503,9.828,9.3972,9.571,166605,0
2012-09-14,9.615,9.741,9.515,9.659,92276,0
2012-09-17,9.659,9.804,9.528,9.697,96097,0
2012-09-18,9.709,9.835,9.615,9.692,142965,0
2012-09-19,9.753,9.774,9.665,9.741,86124,0
2012-09-20,9.685,9.741,9.4607,9.598,57307,0
2012-09-21,9.629,9.899,9.559,9.659,85774,0
2012-09-24,9.709,9.866,9.559,9.659,124000,0
2012-09-25,9.68,9.828,9.598,9.68,79773,0
2012-09-26,9.68,9.854,9.68,9.835,65308,0
2012-09-27,9.866,10.023,9.759,9.96,98038,0
2012-09-28,10.141,10.141,9.873,9.999,142195,0
2012-10-01,10.066,10.099,9.709,9.899,82854,0
2012-10-02,9.873,10.079,9.729,9.779,32602,0
2012-10-03,9.812,9.96,9.709,9.797,56874,0
2012-10-04,9.866,9.96,9.729,9.866,39489,0
2012-10-05,9.937,9.937,9.767,9.879,38065,0
2012-10-08,9.883,10.003,9.747,9.747,32655,0
2012-10-09,9.786,9.905,9.598,9.654,76347,0
2012-10-10,9.672,9.854,9.592,9.774,60693,0
2012-10-11,9.804,9.899,9.654,9.753,37000,0
2012-10-12,9.753,10.023,9.672,9.82,83961,0
2012-10-15,9.835,9.991,9.521,9.622,88566,0
2012-10-16,9.692,9.854,9.629,9.697,29931,0
2012-10-17,9.747,9.747,9.528,9.629,67057,0
2012-10-18,9.68,9.68,9.51,9.648,136507,0
2012-10-19,9.729,9.729,9.598,9.598,102859,0
2012-10-22,9.729,9.729,9.4607,9.615,61604,0
2012-10-23,9.566,9.701,9.403,9.648,62755,0
2012-10-24,9.648,9.648,9.4978,9.559,51152,0
2012-10-25,9.629,9.68,9.555,9.659,43955,0
2012-10-26,9.68,9.68,9.521,9.592,26611,0
2012-10-31,9.642,9.767,9.578,9.603,57980,0
2012-11-01,9.654,9.685,9.4529,9.629,71593,0
2012-11-02,9.672,9.685,9.547,9.585,35849,0
2012-11-05,9.635,9.659,9.4705,9.648,39907,0
2012-11-06,9.68,9.68,9.585,9.68,114108,0
2012-11-07,9.61,9.61,9.4392,9.4978,68882,0
2012-11-08,9.535,9.585,9.491,9.553,55811,0
2012-11-09,9.3972,9.585,9.3972,9.539,57969,0
2012-11-12,9.547,9.559,9.3825,9.4705,41447,0
2012-11-13,9.4841,9.585,9.4607,9.503,80454,0
2012-11-14,9.4841,9.547,9.3024,9.3229,59474,0
2012-11-15,9.3718,9.547,9.3718,9.4529,195514,0
2012-11-16,9.539,9.539,9.3454,9.4148,203374,0
2012-11-19,9.515,9.685,9.4148,9.4607,163089,0
2012-11-20,9.4529,9.68,9.3913,9.3972,254480,0
2012-11-21,9.446,9.4871,9.3766,9.3972,218090,0
2012-11-23,9.3718,9.547,9.3669,9.3972,68773,0
2012-11-26,9.4148,9.555,9.3825,9.4148,119635,0
2012-11-27,9.491,9.701,9.4343,9.528,102350,0
2012-11-28,9.555,9.555,9.3082,9.3825,145162,0
2012-11-29,9.4705,9.539,9.3454,9.3972,236987,0
2012-11-30,9.3718,9.4294,9.3336,9.403,1860266,0
2012-12-03,9.4607,9.4763,9.3395,9.3972,257511,0
2012-12-04,9.4294,9.4607,9.3561,9.3972,115581,0
2012-12-05,9.3972,9.4216,9.3336,9.3972,154336,0
2012-12-06,9.4392,9.4392,9.3522,9.3913,97020,0
2012-12-07,9.3718,9.3972,9.2776,9.3024,137303,0
2012-12-10,9.36,9.4089,9.2404,9.27,227446,0
2012-12-11,9.3336,9.4294,9.2222,9.27,196615,0
2012-12-12,9.3024,9.3669,9.1715,9.2327,216875,0
2012-12-13,9.4275,9.524,9.2652,9.492,102264,0
2012-12-14,9.3757,10.425,9.3415,9.589,119902,0
2012-12-17,9.562,9.6,9.3933,9.556,120930,0
2012-12-18,9.531,9.531,9.4333,9.4988,170889,0
2012-12-19,9.627,9.658,9.4841,9.595,165590,0
2012-12-20,9.627,9.679,9.4841,9.589,282567,0
2012-12-21,9.524,9.604,9.3757,9.531,277704,0
2012-12-24,9.4607,9.6,9.4451,9.542,26361,0
2012-12-26,9.531,9.542,9.4333,9.4451,121231,0
2012-12-27,9.4138,9.524,9.3561,9.504,91635,0
2012-12-28,9.531,9.531,9.4011,9.4392,108645,0
2012-12-31,9.4011,9.516,9.3796,9.492,216425,0
2013-01-02,9.568,9.62,9.4206,9.524,169901,0
2013-01-03,9.55,9.562,9.4392,9.492,146724,0
2013-01-04,9.524,9.536,9.4333,9.4607,137101,0
2013-01-07,9.4607,9.536,9.4138,9.524,184153,0
2013-01-08,9.524,9.55,9.4451,9.531,176028,0
2013-01-09,9.524,9.55,9.4451,9.4705,324943,0
2013-01-10,9.4841,9.4841,9.4011,9.4529,444287,0
2013-01-11,9.4705,9.4988,9.4206,9.4607,542906,0
2013-01-14,9.4392,9.4988,9.4069,9.4392,391550,0
2013-01-15,9.3884,9.4529,9.3884,9.4275,274008,0
2013-01-16,9.4392,9.562,9.4333,9.531,900867,0
2013-01-17,9.556,9.627,9.524,9.595,261922,0
2013-01-18,9.562,9.633,9.542,9.562,141279,0
2013-01-22,9.606,9.613,9.4333,9.568,175155,0
2013-01-23,9.524,9.595,9.4841,9.524,237918,0
2013-01-24,9.504,9.568,9.4392,9.504,146195,0
2013-01-25,9.562,9.581,9.4763,9.516,121989,0
2013-01-28,9.542,9.568,9.492,9.504,131271,0
2013-01-29,9.556,9.581,9.4392,9.568,364602,0
2013-01-30,9.627,9.627,9.4763,9.511,263922,0
2013-01-31,9.4988,9.606,9.4988,9.55,202538,0
2013-02-01,9.542,9.622,9.524,9.62,251567,0
2013-02-04,9.647,9.679,9.568,9.627,226666,0
2013-02-05,9.627,9.658,9.542,9.652,132991,0
2013-02-06,9.658,9.658,9.568,9.613,161158,0
2013-02-07,9.658,9.658,9.4988,9.516,170871,0
2013-02-08,9.581,9.641,9.531,9.6,265850,0
2013-02-11,9.633,9.633,9.511,9.568,133441,0
2013-02-12,9.556,9.627,9.556,9.589,185676,0
2013-02-13,9.589,9.821,9.589,9.737,395730,0
2013-02-14,9.718,10.07,9.718,9.938,295549,0
2013-02-15,9.994,10.044,9.852,9.969,201483,0
2013-02-19,10.076,10.155,9.858,9.981,481806,0
2013-02-20,9.943,10.012,9.821,9.852,190313,0
2013-02-21,9.821,10.059,9.685,9.883,134677,0
2013-02-22,9.929,10.012,9.62,9.981,175291,0
2013-02-25,10.012,10.044,9.755,9.826,219407,0
2013-02-26,9.891,10.039,9.792,9.878,83036,0
2013-02-27,9.922,10.032,9.792,9.938,145859,0
2013-02-28,9.981,10.174,9.904,10.098,189143,0
2013-03-01,10.243,10.283,10.108,10.276,278501,0
2013-03-04,10.221,10.283,10.039,10.168,144035,0
2013-03-05,10.194,10.276,10.14,10.239,129370,0
2013-03-06,10.16,10.232,9.898,10.001,160731,0
2013-03-07,9.981,10.269,9.981,10.225,119527,0
2013-03-08,10.243,10.251,9.91,10.098,187724,0
2013-03-11,10.059,10.283,10.044,10.103,127400,0
2013-03-12,10.14,10.269,10.108,10.225,181758,0
2013-03-13,10.265,10.368,10.155,10.221,184030,0
2013-03-14,10.252,10.511,10.244,10.463,152548,0
2013-03-15,10.424,10.688,10.244,10.676,352722,0
2013-03-18,10.53,10.655,10.372,10.555,194297,0
2013-03-19,10.576,10.727,10.305,10.365,263596,0
2013-03-20,10.377,10.661,10.377,10.589,159511,0
2013-03-21,10.569,10.648,10.438,10.53,108988,0
2013-03-22,10.497,10.603,10.404,10.404,107407,0
2013-03-25,10.448,10.569,10.404,10.477,91296,0
2013-03-26,10.457,10.463,10.311,10.372,69262,0
2013-03-27,10.463,10.463,10.305,10.377,61535,0
2013-03-28,10.438,10.609,10.306,10.544,152837,0
2013-04-01,10.595,10.595,10.424,10.438,99057,0
2013-04-02,10.497,10.569,10.404,10.477,116653,0
2013-04-03,10.404,10.536,10.225,10.232,184013,0
2013-04-04,10.404,10.404,10.061,10.127,165987,0
2013-04-05,10.054,10.107,9.909,10.066,202010,0
2013-04-08,10.139,10.225,10.041,10.166,43784,0
2013-04-09,10.212,10.212,9.987,10.027,174930,0
2013-04-10,10.034,10.372,9.973,10.252,199298,0
2013-04-11,10.291,10.291,10.027,10.094,80378,0
2013-04-12,10.113,10.205,10.054,10.127,49143,0
2013-04-15,10.147,10.232,9.981,10.034,99410,0
2013-04-16,10.172,10.351,9.987,10.221,122899,0
2013-04-17,10.187,10.212,9.928,10.007,63697,0
2013-04-18,10.066,10.13,9.915,9.915,61425,0
2013-04-19,9.928,10.193,9.928,10.172,69121,0
2013-04-22,10.172,10.324,9.995,10.178,99382,0
2013-04-23,10.26,10.311,10.127,10.267,90576,0
2013-04-24,10.291,10.377,10.252,10.365,98313,0
2013-04-25,10.555,10.555,10.285,10.424,112633,0
2013-04-26,10.463,10.463,10.205,10.344,44824,0
2013-04-29,10.41,10.536,10.325,10.457,106532,0
2013-04-30,10.483,10.515,10.311,10.351,115836,0
2013-05-01,10.391,10.489,10.212,10.221,87386,0
2013-05-02,10.212,10.53,10.212,10.338,144677,0
2013-05-03,10.332,10.511,10.267,10.291,99041,0
2013-05-06,10.239,10.471,10.205,10.391,130439,0
2013-05-07,10.397,10.404,10.271,10.332,132597,0
2013-05-08,10.338,10.511,10.298,10.351,249962,0
2013-05-09,10.356,10.457,10.212,10.271,173309,0
2013-05-10,10.325,10.471,10.232,10.372,85950,0
2013-05-13,10.417,10.431,10.253,10.332,156333,0
2013-05-14,10.365,10.53,10.311,10.511,214331,0
2013-05-15,10.504,10.544,10.404,10.443,200265,0
2013-05-16,10.471,10.511,10.431,10.483,163187,0
2013-05-17,10.536,10.536,10.338,10.391,166886,0
2013-05-20,10.372,10.7,10.372,10.7,336392,0
2013-05-21,10.305,10.365,10.298,10.325,5223616,0
2013-05-22,10.372,10.457,10.325,10.356,1109804,0
2013-05-23,10.325,10.569,10.317,10.522,694034,0
2013-05-24,10.55,10.585,10.438,10.55,353757,0
2013-05-28,10.635,10.7,10.41,10.648,1312707,0
2013-05-29,10.794,10.794,10.569,10.742,806819,0
2013-05-30,10.766,10.766,10.569,10.688,549838,0
2013-05-31,10.736,10.736,10.569,10.569,545160,0
2013-06-03,10.734,10.734,10.325,10.522,681993,0
2013-06-04,10.576,10.68,10.53,10.603,393145,0
2013-06-05,10.486,10.649,10.332,10.568,359544,0
2013-06-06,10.561,10.703,10.494,10.649,344671,0
2013-06-07,10.682,10.88,10.555,10.826,352722,0
2013-06-10,10.791,10.832,10.677,10.826,314954,0
2013-06-11,10.744,10.873,10.712,10.791,178212,0
2013-06-12,10.811,10.811,10.514,10.555,301544,0
2013-06-13,10.527,10.811,10.509,10.771,267105,0
2013-06-14,10.779,10.851,10.677,10.826,221145,0
2013-06-17,10.88,11.034,10.791,11.021,669836,0
2013-06-18,10.947,11.048,10.791,10.967,534112,0
2013-06-19,10.858,11.102,10.851,10.96,545202,0
2013-06-20,10.947,11.061,10.785,10.96,611541,0
2013-06-21,10.954,11.075,10.848,10.866,666540,0
2013-06-24,10.811,10.811,10.582,10.791,449487,0
2013-06-25,10.88,11.041,10.738,10.938,383304,0
2013-06-26,10.9,11.001,10.833,10.967,421768,0
2013-06-27,11.015,11.183,10.936,11.156,606193,0
2013-06-28,11.491,11.704,11.296,11.616,4586465,0
2013-07-01,11.256,11.305,11.034,11.041,388077,0
2013-07-02,11.061,11.447,10.851,10.934,264050,0
2013-07-03,10.947,11.068,10.851,11.015,111853,0
2013-07-05,11.15,11.176,10.839,10.886,240586,0
2013-07-08,11.001,11.109,10.947,10.98,197280,0
2013-07-09,11.115,11.163,11.001,11.089,319072,0
2013-07-10,11.115,11.256,11.089,11.249,221574,0
2013-07-11,11.284,11.318,11.167,11.273,294486,0
2013-07-12,11.273,11.332,11.203,11.264,125902,0
2013-07-15,11.305,11.351,11.239,11.351,314668,0
2013-07-16,11.318,11.318,11.183,11.273,278741,0
2013-07-17,11.244,11.325,11.163,11.249,188048,0
2013-07-18,11.249,11.284,11.15,11.279,146282,0
2013-07-19,11.284,11.351,11.15,11.351,183544,0
2013-07-22,11.232,11.232,10.873,11.15,482228,0
2013-07-23,11.15,11.203,11.007,11.135,236650,0
2013-07-24,11.15,11.197,10.938,10.967,234083,0
2013-07-25,10.886,11.082,10.88,11.048,266797,0
2013-07-26,11.015,11.068,10.88,10.947,141958,0
2013-07-29,10.938,11.048,10.873,10.995,189783,0
2013-07-30,11.102,11.123,10.88,10.92,187178,0
2013-07-31,10.914,10.954,10.73,10.738,267311,0
2013-08-01,10.779,10.873,10.649,10.779,174097,0
2013-08-02,10.744,10.873,10.73,10.826,137362,0
2013-08-05,10.75,10.866,10.712,10.785,134284,0
2013-08-06,10.779,10.873,10.682,10.703,177245,0
2013-08-07,10.771,10.771,10.534,10.543,301124,0
2013-08-08,10.543,10.681,10.453,10.52,284340,0
2013-08-09,10.48,10.595,10.325,10.4,194484,0
2013-08-12,10.4,10.474,10.305,10.332,301388,0
2013-08-13,10.339,10.378,10.27,10.298,259264,0
2013-08-14,10.298,10.397,10.284,10.311,123720,0
2013-08-15,10.298,10.468,10.141,10.171,329689,0
2013-08-16,10.171,10.366,10.171,10.209,224009,0
2013-08-19,10.202,10.339,10.047,10.13,302593,0
2013-08-20,10.209,10.406,10.159,10.284,214942,0
2013-08-21,10.305,10.393,10.243,10.325,368376,0
2013-08-22,10.453,10.697,10.358,10.44,475532,0
2013-08-23,10.468,10.534,10.413,10.474,377002,0
2013-08-26,10.568,10.643,10.502,10.568,231872,0
2013-08-27,10.568,10.636,10.413,10.425,334676,0
2013-08-28,10.461,10.527,10.406,10.453,359849,0
2013-08-29,10.44,10.609,10.431,10.576,285151,0
2013-08-30,10.805,10.893,10.715,10.791,430708,0
2013-09-03,10.605,10.658,10.555,10.639,395288,0
2013-09-04,10.639,10.805,10.55,10.805,927590,0
2013-09-05,10.75,10.893,10.578,10.597,368166,0
2013-09-06,10.611,10.7,10.55,10.667,213157,0
2013-09-09,10.679,10.805,10.611,10.757,201350,0
2013-09-10,10.875,10.984,10.785,10.93,419161,0
2013-09-11,10.88,11.019,10.846,10.969,356442,0
2013-09-12,10.935,11.095,10.935,10.992,276899,0
2013-09-13,11.04,11.095,10.935,11.047,227113,0
2013-09-16,11.095,11.102,11.019,11.067,218466,0
2013-09-17,11.04,11.088,10.992,11.088,222739,0
2013-09-18,11.067,11.178,10.992,11.095,387018,0
2013-09-19,11.088,11.171,10.992,11.151,223589,0
2013-09-20,11.151,11.164,11.025,11.061,313766,0
2013-09-23,11.025,11.095,10.958,10.992,175142,0
2013-09-24,11.025,11.226,10.979,11.213,268774,0
2013-09-25,11.236,11.384,11.164,11.236,211492,0
2013-09-26,10.819,10.875,10.798,10.811,3159619,0
2013-09-27,10.839,11.115,10.839,11.109,2327115,0
2013-09-30,11.337,11.514,11.25,11.499,1397187,0
2013-10-01,11.157,11.31,11.157,11.252,718662,0
2013-10-02,11.236,11.287,11.199,11.24,813558,0
2013-10-03,11.236,11.24,11.061,11.124,433540,0
2013-10-04,11.109,11.24,11.061,11.145,346168,0
2013-10-07,11.124,11.276,11.082,11.252,415027,0
2013-10-08,11.213,11.287,11.067,11.102,257716,0
2013-10-09,11.102,11.109,11.025,11.047,248521,0
2013-10-10,11.067,11.304,11.061,11.24,297993,0
2013-10-11,11.192,11.31,11.115,11.283,204981,0
2013-10-14,11.192,11.31,11.157,11.304,106324,0
2013-10-15,11.247,11.31,11.109,11.192,190805,0
2013-10-16,11.226,11.379,11.199,11.276,229573,0
2013-10-17,11.276,11.454,11.276,11.407,211823,0
2013-10-18,11.495,11.495,11.269,11.413,243894,0
2013-10-21,11.511,11.676,11.461,11.606,442365,0
2013-10-22,11.614,11.685,11.58,11.614,412420,0
2013-10-23,11.606,11.685,11.545,11.642,372784,0
2013-10-24,11.653,11.691,11.58,11.65,232176,0
2013-10-25,11.685,11.685,11.586,11.685,204690,0
2013-10-28,11.634,11.685,11.476,11.65,309424,0
2013-10-29,11.614,11.685,11.58,11.6,301034,0
2013-10-30,11.58,11.627,11.503,11.553,376400,0
2013-10-31,11.833,11.905,11.778,11.812,1041309,0
2013-11-01,11.49,11.717,11.482,11.676,372205,0
2013-11-04,11.642,11.815,11.642,11.759,376544,0
2013-11-05,11.766,11.842,11.691,11.717,547534,0
2013-11-06,11.725,11.786,11.662,11.696,210479,0
2013-11-07,11.752,11.822,11.668,11.668,213225,0
2013-11-08,11.739,12.035,11.65,11.937,532924,0
2013-11-11,11.954,12.236,11.919,11.967,353546,0
2013-11-12,11.954,11.954,11.822,11.875,249390,0
2013-11-13,11.822,11.937,11.786,11.932,185310,0
2013-11-14,11.932,12.014,11.848,11.937,132653,0
2013-11-15,11.945,11.987,11.863,11.959,155365,0
2013-11-18,11.979,12.062,11.897,12.044,244835,0
2013-11-19,11.889,12.062,11.799,11.827,348913,0
2013-11-20,11.87,11.987,11.759,11.786,322878,0
2013-11-21,11.884,11.967,11.808,11.856,215869,0
2013-11-22,11.897,11.959,11.759,11.897,276734,0
2013-11-25,11.923,12.021,11.889,11.979,347325,0
2013-11-26,11.834,11.923,11.685,11.691,499660,0
2013-11-27,11.65,11.848,11.614,11.793,331559,0
2013-11-29,12.151,12.385,12.088,12.259,159304,0
2013-12-02,11.967,11.987,11.62,11.703,462472,0
2013-12-03,11.924,12.031,11.77,11.955,1004842,0
2013-12-04,11.939,12.124,11.897,12.031,328974,0
2013-12-05,11.996,12.124,11.883,11.911,336171,0
2013-12-06,11.705,11.84,11.692,11.778,271856,0
2013-12-09,11.746,11.888,11.653,11.819,307239,0
2013-12-10,11.778,11.847,11.697,11.705,311217,0
2013-12-11,11.727,11.833,11.705,11.741,298347,0
2013-12-12,11.712,11.819,11.643,11.686,408571,0
2013-12-13,11.267,11.421,11.195,11.415,4748106,0
2013-12-16,11.492,11.686,11.415,11.653,828432,0
2013-12-17,11.62,11.974,11.558,11.939,890532,0
2013-12-18,11.905,12.108,11.862,12.082,846215,0
2013-12-19,12.011,12.082,11.905,11.911,312817,0
2013-12-20,11.96,12.065,11.747,11.946,1522160,0
2013-12-23,12.016,12.047,11.905,11.981,302577,0
2013-12-24,11.932,12.011,11.855,11.911,255029,0
2013-12-26,11.911,11.99,11.87,11.932,268288,0
2013-12-27,11.99,12.053,11.932,12.031,403488,0
2013-12-30,11.996,12.082,11.847,11.862,318950,0
2013-12-31,11.932,11.968,11.833,11.888,499175,0
2014-01-02,11.833,11.939,11.706,11.84,379975,0
2014-01-03,11.827,12.016,11.805,11.955,302004,0
2014-01-06,12.047,12.131,11.981,12.031,443570,0
2014-01-07,12.047,12.117,12.011,12.108,388098,0
2014-01-08,12.082,12.151,12.011,12.108,493640,0
2014-01-09,12.144,12.358,12.121,12.358,970995,0
2014-01-10,12.329,12.344,12.194,12.266,263632,0
2014-01-13,12.251,12.304,11.996,12.082,314990,0
2014-01-14,12.082,12.216,12.016,12.082,437927,0
2014-01-15,12.065,12.223,11.974,12.151,328409,0
2014-01-16,12.096,12.307,12.073,12.266,346758,0
2014-01-17,12.223,12.329,12.131,12.28,208993,0
2014-01-21,12.329,12.386,12.293,12.358,246552,0
2014-01-22,12.358,12.469,12.293,12.414,328269,0
2014-01-23,12.393,12.506,12.303,12.414,321637,0
2014-01-24,12.316,12.469,12.144,12.21,475186,0
2014-01-27,12.187,12.293,11.974,12.223,654843,0
2014-01-28,12.237,12.251,12.016,12.21,301735,0
2014-01-29,12.187,12.223,12.053,12.096,215788,0
2014-01-30,12.174,12.399,11.981,12.259,486896,0
2014-01-31,12.101,12.344,12.065,12.272,807069,0
2014-02-03,12.293,12.293,12.117,12.181,620445,0
2014-02-04,12.187,12.244,12.144,12.202,332590,0
2014-02-05,12.139,12.174,11.981,12.031,273026,0
2014-02-06,12.024,12.23,12.024,12.073,231470,0
2014-02-07,12.058,12.221,11.996,12.194,275997,0
2014-02-10,12.151,12.344,12.151,12.316,243507,0
2014-02-11,12.272,12.427,12.244,12.379,333651,0
2014-02-12,12.21,12.399,12.158,12.307,264342,0
2014-02-13,12.194,12.498,12.187,12.386,572734,0
2014-02-14,12.399,12.592,12.26,12.463,432112,0
2014-02-18,12.494,12.753,12.422,12.641,740634,0
2014-02-19,12.662,12.697,12.422,12.434,437380,0
2014-02-20,12.399,12.74,12.399,12.711,404770,0
2014-02-21,12.727,12.846,12.612,12.733,453931,0
2014-02-24,12.733,12.861,12.612,12.633,447176,0
2014-02-25,12.669,12.669,12.065,12.151,909110,0
2014-02-26,12.187,12.454,12.158,12.393,451368,0
2014-02-27,12.399,12.558,12.266,12.534,403056,0
2014-02-28,12.576,12.683,12.449,12.528,313153,0
2014-03-03,12.486,12.549,12.399,12.475,267365,0
2014-03-04,12.513,12.563,12.131,12.174,969225,0
2014-03-05,12.187,12.406,12.144,12.316,539683,0
2014-03-06,12.494,12.761,12.28,12.422,575163,0
2014-03-07,12.286,12.293,11.932,12.202,931860,0
2014-03-10,12.139,12.21,11.985,12.016,920129,0
2014-03-11,12.108,12.108,11.816,11.888,588268,0
2014-03-12,12.031,12.031,11.727,11.827,617561,0
2014-03-13,11.84,12.051,11.754,11.87,650006,0
2014-03-14,11.87,12.021,11.717,11.978,594630,0
2014-03-17,12.021,12.138,11.898,11.964,475734,0
2014-03-18,11.95,12.081,11.87,11.957,389303,0
2014-03-19,11.914,11.993,11.827,11.964,469284,0
2014-03-20,11.985,12.094,11.885,12,346193,0
2014-03-21,12.044,12.1,11.927,12.044,908415,0
2014-03-24,12.094,12.182,12.044,12.124,367563,0
2014-03-25,12.081,12.158,11.985,12.071,265069,0
2014-03-26,12.107,12.13,11.804,11.848,489928,0
2014-03-27,11.804,12.081,11.804,11.906,314914,0
2014-03-28,11.876,12.144,11.876,12.081,825885,0
2014-03-31,12.203,12.203,11.985,11.985,484413,0
2014-04-01,12.021,12.144,11.957,12.081,345722,0
2014-04-02,12.138,12.231,12.021,12.1,281671,0
2014-04-03,12.167,12.282,12.014,12.195,375296,0
2014-04-04,12.151,12.304,12.021,12.107,357211,0
2014-04-07,12.107,12.107,11.89,11.95,431927,0
2014-04-08,11.95,12.1,11.95,12,361485,0
2014-04-09,12.051,12.124,11.978,12.057,249973,0
2014-04-10,12.107,12.13,11.848,11.856,408743,0
2014-04-11,11.97,11.97,11.739,11.754,357358,0
2014-04-14,11.819,12.044,11.761,11.827,236193,0
2014-04-15,11.84,12.071,11.63,11.819,524206,0
2014-04-16,11.876,12.051,11.789,11.978,307006,0
2014-04-17,11.985,12.144,11.89,12.036,250453,0
2014-04-21,12.116,12.124,11.97,12.044,226448,0
2014-04-22,12.021,12.13,12.007,12.044,300437,0
2014-04-23,12.051,12.195,11.95,12.107,373777,0
2014-04-24,12.203,12.24,11.913,11.927,334800,0
2014-04-25,11.942,12.036,11.876,11.964,399580,0
2014-04-28,11.978,12.044,11.789,11.804,411530,0
2014-04-29,11.84,11.84,11.673,11.69,670251,0
2014-04-30,11.696,11.797,11.63,11.725,570432,0
2014-05-01,11.702,11.717,11.515,11.622,508562,0
2014-05-02,11.69,11.804,11.595,11.658,353440,0
2014-05-05,11.571,11.754,11.527,11.608,374460,0
2014-05-06,11.608,11.658,11.499,11.522,408148,0
2014-05-07,11.581,11.595,11.308,11.443,599698,0
2014-05-08,11.478,11.652,11.42,11.471,491059,0
2014-05-09,11.443,11.471,11.305,11.443,510719,0
2014-05-12,11.515,11.571,11.443,11.508,516131,0
2014-05-13,11.443,11.559,11.413,11.443,537754,0
2014-05-14,11.478,11.652,11.42,11.486,436359,0
2014-05-15,11.617,11.717,11.427,11.595,532384,0
2014-05-16,11.658,11.717,11.564,11.717,346622,0
2014-05-19,11.745,11.863,11.608,11.804,415965,0
2014-05-20,11.804,11.914,11.69,11.789,430943,0
2014-05-21,11.84,11.886,11.745,11.833,392188,0
2014-05-22,11.942,12.182,11.863,12.138,527298,0
2014-05-23,12.167,12.282,12.107,12.26,410904,0
2014-05-27,12.274,12.405,12.24,12.333,393907,0
2014-05-28,12.368,12.413,12.269,12.333,391385,0
2014-05-29,12.398,12.514,12.333,12.368,413873,0
2014-05-30,12.457,12.457,12.317,12.426,690043,0
2014-06-02,12.498,12.498,12.333,12.354,318277,0
2014-06-03,12.377,12.457,12.312,12.426,366010,0
2014-06-04,12.463,12.494,12.282,12.449,365310,0
2014-06-05,12.522,12.602,12.385,12.602,452936,0
2014-06-06,12.672,12.796,12.507,12.679,370336,0
2014-06-09,12.767,12.775,12.564,12.71,473434,0
2014-06-10,12.804,12.992,12.651,12.724,444222,0
2014-06-11,12.716,12.767,12.57,12.644,507099,0
2014-06-12,12.688,12.761,12.574,12.66,324795,0
2014-06-13,12.767,13.029,12.71,12.999,662740,0
2014-06-16,12.672,12.968,12.672,12.806,474247,0
2014-06-17,12.799,13.237,12.799,13.058,440590,0
2014-06-18,13.08,13.183,12.931,13.088,435072,0
2014-06-19,13.117,13.133,12.976,13.088,327081,0
2014-06-20,13.162,13.162,12.939,13.08,557643,0
2014-06-23,13.117,13.229,13.051,13.162,390772,0
2014-06-24,13.193,13.296,13.111,13.126,539358,0
2014-06-25,13.155,13.301,13.08,13.244,397067,0
2014-06-26,13.265,13.65,13.244,13.569,744375,0
2014-06-27,13.504,13.541,13.301,13.504,8468306,0
2014-06-30,13.63,13.63,13.415,13.496,653367,0
2014-07-01,13.532,13.747,13.473,13.556,603277,0
2014-07-02,13.603,13.603,13.442,13.569,469832,0
2014-07-03,13.639,13.639,13.463,13.519,146263,0
2014-07-07,13.451,13.481,13.282,13.348,406524,0
2014-07-08,13.333,13.34,13.14,13.162,432041,0
2014-07-09,13.162,13.362,13.121,13.215,355427,0
2014-07-10,13.08,13.153,12.911,13.14,441771,0
2014-07-11,13.08,13.147,13.004,13.117,280716,0
2014-07-14,13.081,13.281,13.081,13.183,227614,0
2014-07-15,13.237,13.281,13.126,13.178,216394,0
2014-07-16,13.178,13.275,13.058,13.103,280115,0
2014-07-17,13.043,13.183,13.013,13.022,203425,0
2014-07-18,13.08,13.155,12.968,13.036,338278,0
2014-07-21,13.058,13.155,12.968,13.103,175961,0
2014-07-22,13.193,13.193,13.029,13.067,223879,0
2014-07-23,13.029,13.14,12.992,13.096,164193,0
2014-07-24,13.14,13.207,13.051,13.17,174195,0
2014-07-25,13.193,13.252,13.058,13.111,174546,0
2014-07-28,13.17,13.258,13.126,13.17,335388,0
2014-07-29,12.748,12.823,12.717,12.785,5796730,0
2014-07-30,12.834,12.834,12.778,12.778,664805,0
2014-07-31,12.748,12.799,12.672,12.672,675177,0
2014-08-01,12.672,12.74,12.665,12.74,475566,0
2014-08-04,12.725,12.785,12.679,12.748,381333,0
2014-08-05,12.71,12.785,12.672,12.725,307934,0
2014-08-06,12.672,12.74,12.599,12.599,538748,0
2014-08-07,12.622,12.785,12.599,12.688,406169,0
2014-08-08,12.696,12.844,12.672,12.844,344458,0
2014-08-11,12.903,12.903,12.753,12.778,264949,0
2014-08-12,12.703,12.785,12.592,12.725,328474,0
2014-08-13,12.74,12.823,12.73,12.762,216554,0
2014-08-14,12.785,12.785,12.659,12.665,287814,0
2014-08-15,12.688,12.778,12.599,12.71,233890,0
2014-08-18,12.748,12.85,12.703,12.813,552132,0
2014-08-19,12.83,12.858,12.785,12.83,402031,0
2014-08-20,12.83,12.858,12.679,12.77,292112,0
2014-08-21,12.778,12.844,12.748,12.806,225380,0
2014-08-22,12.844,12.85,12.725,12.834,269584,0
2014-08-25,12.834,13.073,12.762,13.043,982999,0
2014-08-26,13.088,13.096,12.963,13.022,350228,0
2014-08-27,13.08,13.102,12.903,12.939,383717,0
2014-08-28,12.968,13.041,12.791,13.036,319573,0
2014-08-29,13.08,13.08,12.925,13.067,254831,0
2014-09-02,13.08,13.111,12.999,13.022,264772,0
2014-09-03,13.08,13.08,12.953,13.029,305667,0
2014-09-04,13.117,13.126,12.976,13.058,325629,0
2014-09-05,13.067,13.071,12.918,12.955,250102,0
2014-09-08,12.999,13.103,12.867,12.888,309356,0
2014-09-09,12.925,13.036,12.85,12.985,332444,0
2014-09-10,13.029,13.067,12.895,12.976,257475,0
2014-09-11,13.029,13.067,12.903,12.985,305277,0
2014-09-12,12.962,13.044,12.871,12.901,472659,0
2014-09-15,12.901,12.901,12.651,12.69,352911,0
2014-09-16,12.651,12.795,12.455,12.537,438809,0
2014-09-17,12.606,12.757,12.591,12.681,245054,0
2014-09-18,12.763,12.763,12.651,12.66,151871,0
2014-09-19,12.69,12.696,12.448,12.591,644348,0
2014-09-22,12.494,12.577,12.357,12.425,333057,0
2014-09-23,12.463,12.555,12.357,12.409,292029,0
2014-09-24,12.401,12.498,12.371,12.494,281851,0
2014-09-25,12.53,12.575,12.28,12.409,536791,0
2014-09-26,12.379,12.524,12.349,12.43,332608,0
2014-09-29,12.418,12.452,12.334,12.401,487657,0
2014-09-30,12.468,12.482,12.159,12.159,684445,0
2014-10-01,12.213,12.296,12.123,12.288,495088,0
2014-10-02,12.349,12.349,11.978,12.122,553423,0
2014-10-03,12.13,12.228,12.068,12.122,376216,0
2014-10-06,12.092,12.159,12.064,12.085,246687,0
2014-10-07,12.068,12.159,11.978,12.1,309682,0
2014-10-08,12.039,12.059,11.85,12.03,365269,0
2014-10-09,12.059,12.1,11.932,11.97,267718,0
2014-10-10,12.009,12.009,11.555,11.667,456824,0
2014-10-13,11.736,11.833,11.615,11.675,459506,0
2014-10-14,11.675,11.751,11.585,11.637,304317,0
2014-10-15,11.659,11.685,11.374,11.539,519123,0
2014-10-16,11.555,12.182,11.539,12.176,570469,0
2014-10-17,12.28,12.363,12.159,12.243,335259,0
2014-10-20,12.182,12.273,12.009,12.085,332983,0
2014-10-21,12.048,12.206,12.039,12.144,357962,0
2014-10-22,12.189,12.28,12.105,12.159,265709,0
2014-10-23,12.273,12.273,11.932,12.054,347634,0
2014-10-24,12.105,12.189,11.991,12.168,247424,0
2014-10-27,12.092,12.379,12.051,12.266,433677,0
2014-10-28,12.341,12.379,12.206,12.334,272873,0
2014-10-29,12.409,12.584,12.334,12.425,368391,0
2014-10-30,12.468,12.516,12.371,12.494,156847,0
2014-10-31,12.636,12.885,12.463,12.781,449761,0
2014-11-03,12.704,12.871,12.507,12.636,215029,0
2014-11-04,12.622,12.696,12.5,12.575,215753,0
2014-11-05,12.577,12.69,12.512,12.568,269050,0
2014-11-06,12.666,12.781,12.468,12.598,215714,0
2014-11-07,12.66,12.865,12.606,12.81,328614,0
2014-11-10,12.84,13.083,12.774,13.006,413747,0
2014-11-11,13.053,13.105,12.865,12.894,358814,0
2014-11-12,12.917,13.044,12.833,12.962,267323,0
2014-11-13,13.022,13.022,12.871,12.955,247269,0
2014-11-14,13.03,13.06,12.901,12.968,249297,0
2014-11-17,12.968,13.037,12.865,12.947,232742,0
2014-11-18,13.006,13.053,12.901,12.909,205668,0
2014-11-19,12.931,13.053,12.917,12.917,227732,0
2014-11-20,13.006,13.271,12.939,13.218,463221,0
2014-11-21,12.765,12.81,12.673,12.673,5831516,0
2014-11-24,12.787,12.787,12.711,12.749,534439,0
2014-11-25,12.749,12.865,12.749,12.865,534250,0
2014-11-26,12.901,12.931,12.826,12.871,395939,0
2014-11-28,12.877,12.939,12.865,12.909,247989,0
2014-12-01,12.901,12.909,12.742,12.765,587070,0
2014-12-02,12.847,12.894,12.711,12.757,306104,0
2014-12-03,12.757,12.856,12.749,12.757,405758,0
2014-12-04,13.067,13.075,12.796,12.796,612444,0
2014-12-05,12.796,12.943,12.717,12.757,277203,0
2014-12-08,12.757,12.943,12.518,12.57,716752,0
2014-12-09,12.563,12.92,12.331,12.858,893465,0
2014-12-10,12.804,12.829,12.487,12.588,453142,0
2014-12-11,12.579,12.727,12.448,12.463,364917,0
2014-12-12,12.385,12.408,12.176,12.323,698431,0
2014-12-15,12.439,12.679,12.138,12.159,633836,0
2014-12-16,12.099,12.301,11.935,12.005,574445,0
2014-12-17,11.981,12.238,11.981,12.091,507653,0
2014-12-18,12.518,12.788,12.36,12.774,518054,0
2014-12-19,12.757,12.913,12.672,12.881,476757,0
2014-12-22,12.834,12.834,12.535,12.632,253269,0
2014-12-23,12.742,12.796,12.57,12.774,310659,0
2014-12-24,12.843,12.843,12.532,12.594,225459,0
2014-12-26,12.618,12.727,12.57,12.603,163411,0
2014-12-29,12.657,12.703,12.448,12.563,261461,0
2014-12-30,12.509,12.804,12.339,12.757,581989,0
2014-12-31,12.928,13.083,12.717,13.012,761386,0
2015-01-02,13.029,13.036,12.765,13.022,306235,0
2015-01-05,12.936,13.075,12.774,13.029,282657,0
2015-01-06,13.075,13.075,12.609,12.696,332133,0
2015-01-07,12.696,12.752,12.331,12.455,420863,0
2015-01-08,12.448,12.618,12.369,12.594,314813,0
2015-01-09,12.518,12.672,12.463,12.539,272960,0
2015-01-12,12.594,12.594,12.354,12.417,227438,0
2015-01-13,12.469,12.552,12.254,12.369,342636,0
2015-01-14,12.323,12.386,12.176,12.284,186513,0
2015-01-15,12.36,12.5,12.292,12.43,433319,0
2015-01-16,12.369,12.469,12.159,12.176,363422,0
2015-01-20,12.13,12.176,11.9,12.005,463166,0
2015-01-21,11.851,11.974,11.68,11.803,675227,0
2015-01-22,11.935,12.075,11.579,12.051,826411,0
2015-01-23,12.099,12.4,11.921,12.144,477842,0
2015-01-26,12.176,12.5,11.959,12.455,606766,0
2015-01-27,12.417,12.417,12.223,12.347,275176,0
2015-01-28,12.339,12.347,12.169,12.261,254057,0
2015-01-29,12.307,12.408,12.183,12.307,340242,0
2015-01-30,12.301,12.408,12.215,12.223,241874,0
2015-02-02,12.347,12.347,12.183,12.307,359845,0
2015-02-03,12.292,12.603,12.292,12.57,279400,0
2015-02-04,12.632,12.632,12.208,12.269,306426,0
2015-02-05,12.4,12.518,12.276,12.425,225429,0
2015-02-06,12.518,12.603,12.408,12.603,207442,0
2015-02-09,12.632,12.685,12.441,12.579,209810,0
2015-02-10,12.609,12.672,12.316,12.393,272823,0
2015-02-11,12.425,12.509,12.23,12.276,191852,0
2015-02-12,12.4,12.588,12.215,12.579,266108,0
2015-02-13,12.632,12.717,12.539,12.71,209030,0
2015-02-17,12.717,12.796,12.627,12.757,188302,0
2015-02-18,12.796,12.913,12.657,12.812,195558,0
2015-02-19,12.85,13.075,12.672,12.897,328766,0
2015-02-20,12.943,13.043,12.92,13.022,258566,0
2015-02-23,13.052,13.052,12.85,12.928,236437,0
2015-02-24,12.928,13.043,12.765,12.897,270471,0
2015-02-25,12.881,12.994,12.757,12.804,228205,0
2015-02-26,12.798,12.955,12.774,12.928,256779,0
2015-02-27,12.983,13.029,12.774,12.874,331116,0
2015-03-02,12.966,13.114,12.928,13.114,346476,0
2015-03-03,13.13,13.13,12.788,12.858,286517,0
2015-03-04,12.889,12.889,12.609,12.796,202056,0
2015-03-05,12.834,12.834,12.657,12.796,184393,0
2015-03-06,12.788,12.812,12.603,12.796,265241,0
2015-03-09,12.749,12.812,12.455,12.518,250927,0
2015-03-10,12.301,12.703,12.292,12.518,471164,0
2015-03-11,12.439,12.603,12.393,12.518,599982,0
2015-03-12,12.518,12.579,12.425,12.525,240096,0
2015-03-13,12.463,12.594,12.408,12.539,277619,0
2015-03-16,12.558,12.588,12.448,12.518,356019,0
2015-03-17,12.518,12.667,12.422,12.54,289832,0
2015-03-18,12.532,12.595,12.422,12.477,243061,0
2015-03-19,12.429,12.572,12.35,12.559,282773,0
2015-03-20,12.545,12.78,12.54,12.754,486732,0
2015-03-23,12.78,12.786,12.635,12.661,179648,0
2015-03-24,12.604,12.667,12.564,12.635,265627,0
2015-03-25,12.612,12.763,12.532,12.661,218982,0
2015-03-26,12.667,12.732,12.509,12.661,196288,0
2015-03-27,12.621,12.827,12.621,12.754,290967,0
2015-03-30,12.802,12.897,12.699,12.834,179144,0
2015-03-31,12.921,12.921,12.628,12.707,488129,0
2015-04-01,12.754,12.85,12.572,12.675,253019,0
2015-04-02,12.628,12.754,12.595,12.693,163260,0
2015-04-06,12.581,12.763,12.559,12.693,242052,0
2015-04-07,12.684,12.73,12.595,12.661,146511,0
2015-04-08,12.604,12.715,12.532,12.572,174858,0
2015-04-09,12.549,12.794,12.549,12.754,258013,0
2015-04-10,12.707,12.771,12.604,12.612,195281,0
2015-04-13,12.644,12.842,12.612,12.732,182169,0
2015-04-14,12.675,12.827,12.675,12.771,189231,0
2015-04-15,12.732,12.881,12.723,12.754,246253,0
2015-04-16,12.693,12.85,12.693,12.81,241461,0
2015-04-17,12.786,12.842,12.621,12.748,260335,0
2015-04-20,12.748,12.827,12.693,12.786,125056,0
2015-04-21,12.763,12.827,12.732,12.794,148014,0
2015-04-22,12.78,12.802,12.715,12.771,180010,0
2015-04-23,12.819,12.962,12.699,12.85,292355,0
2015-04-24,12.834,12.881,12.693,12.771,145484,0
2015-04-27,12.754,12.867,12.612,12.675,220117,0
2015-04-28,12.707,12.858,12.612,12.819,194399,0
2015-04-29,12.786,12.921,12.652,12.693,223394,0
2015-04-30,12.693,12.78,12.612,12.635,194650,0
2015-05-01,12.684,12.707,12.559,12.589,155192,0
2015-05-04,12.572,12.723,12.532,12.667,157332,0
2015-05-05,12.699,12.723,12.509,12.54,123044,0
2015-05-06,12.518,12.657,12.375,12.414,174434,0
2015-05-07,12.317,12.621,12.304,12.509,173831,0
2015-05-08,12.581,12.595,12.335,12.343,218099,0
2015-05-11,12.343,12.54,12.295,12.383,304330,0
2015-05-12,12.319,12.509,12.319,12.494,262849,0
2015-05-13,12.468,12.604,12.462,12.477,284036,0
2015-05-14,12.572,12.794,12.572,12.723,301809,0
2015-05-15,12.732,12.81,12.675,12.732,223863,0
2015-05-18,12.732,12.827,12.693,12.723,212087,0
2015-05-19,12.732,12.827,12.723,12.819,191373,0
2015-05-20,12.85,12.85,12.723,12.748,155444,0
2015-05-21,12.786,12.81,12.652,12.715,232599,0
2015-05-22,12.684,12.827,12.684,12.794,146745,0
2015-05-26,12.748,12.81,12.667,12.771,165112,0
2015-05-27,12.763,12.834,12.739,12.771,184059,0
2015-05-28,12.754,12.881,12.739,12.874,159423,0
2015-05-29,12.881,12.921,12.78,12.867,160863,0
2015-06-01,12.85,12.921,12.827,12.874,181825,0
2015-06-02,12.874,12.976,12.867,12.955,133169,0
2015-06-03,12.985,13.079,12.938,13.079,139685,0
2015-06-04,13.001,13.048,12.754,12.897,185447,0
2015-06-05,12.834,12.955,12.732,12.89,141577,0
2015-06-08,12.802,12.976,12.739,12.968,171707,0
2015-06-09,12.906,12.962,12.827,12.85,139735,0
2015-06-10,12.819,12.921,12.739,12.819,160797,0
2015-06-11,12.81,13.04,12.771,13.008,250154,0
2015-06-12,12.943,12.975,12.694,12.694,382235,0
2015-06-15,12.595,12.668,12.4,12.473,321570,0
2015-06-16,12.449,12.595,12.432,12.53,223423,0
2015-06-17,12.57,12.62,12.497,12.57,131809,0
2015-06-18,12.547,12.717,12.547,12.628,172007,0
2015-06-19,12.725,12.725,12.538,12.628,186185,0
2015-06-22,12.661,12.694,12.53,12.611,142659,0
2015-06-23,12.514,12.668,12.497,12.661,149607,0
2015-06-24,12.652,12.668,12.514,12.562,269044,0
2015-06-25,12.611,12.611,12.49,12.497,180268,0
2015-06-26,12.547,12.556,12.449,12.53,143645,0
2015-06-29,12.352,12.644,12.327,12.49,304555,0
2015-06-30,12.733,12.733,12.307,12.4,478808,0
2015-07-01,12.57,12.685,12.392,12.652,232302,0
2015-07-02,12.62,12.765,12.62,12.668,126139,0
2015-07-06,12.57,12.717,12.57,12.7,133906,0
2015-07-07,12.749,12.765,12.556,12.725,159429,0
2015-07-08,12.676,12.694,12.49,12.652,122561,0
2015-07-09,12.668,12.676,12.49,12.604,165717,0
2015-07-10,12.652,12.668,12.506,12.595,174225,0
2015-07-13,12.611,12.694,12.53,12.635,155976,0
2015-07-14,12.604,12.709,12.562,12.709,141476,0
2015-07-15,12.7,12.757,12.661,12.733,120136,0
2015-07-16,12.694,12.967,12.694,12.871,202213,0
2015-07-17,12.895,12.895,12.694,12.749,171143,0
2015-07-20,12.774,12.877,12.538,12.644,169172,0
2015-07-21,12.497,12.741,12.497,12.628,110971,0
2015-07-22,12.604,12.765,12.556,12.595,128850,0
2015-07-23,12.628,12.757,12.318,12.335,220341,0
2015-07-24,12.392,12.538,11.97,12.093,256715,0
2015-07-27,12.125,12.148,11.444,11.809,541171,0
2015-07-28,11.742,12.246,11.702,12.175,303815,0
2015-07-29,12.23,12.385,12.134,12.345,158566,0
2015-07-30,12.345,12.556,12.345,12.514,162881,0
2015-07-31,12.441,12.57,12.286,12.335,125521,0
2015-08-03,12.304,12.408,12.166,12.318,161290,0
2015-08-04,12.272,12.458,12.272,12.377,166950,0
2015-08-05,12.377,12.465,12.263,12.385,185939,0
2015-08-06,12.352,12.694,12.304,12.458,246441,0
2015-08-07,12.458,12.458,12.157,12.295,238588,0
2015-08-10,12.352,12.652,12.295,12.514,130454,0
2015-08-11,12.49,12.579,12.367,12.49,83018,0
2015-08-12,12.377,12.506,12.263,12.449,114793,0
2015-08-13,12.506,12.733,12.392,12.449,149690,0
2015-08-14,12.482,12.823,12.408,12.709,152647,0
2015-08-17,12.709,12.967,12.635,12.855,105671,0
2015-08-18,12.887,12.887,12.7,12.765,113684,0
2015-08-19,12.668,12.837,12.611,12.694,197159,0
2015-08-20,12.694,12.694,12.556,12.628,234766,0
2015-08-21,12.62,12.694,12.49,12.497,195433,0
2015-08-24,11.882,12.279,11.459,12.003,481006,0
2015-08-25,12.093,12.418,12.093,12.207,226874,0
2015-08-26,12.458,12.473,12.214,12.352,221328,0
2015-08-27,12.441,12.628,12.223,12.556,168184,0
2015-08-28,12.458,12.668,12.458,12.579,133535,0
2015-08-31,12.611,12.757,12.538,12.668,197775,0
2015-09-01,12.53,12.709,12.367,12.418,220709,0
2015-09-02,12.441,12.694,12.385,12.668,171636,0
2015-09-03,12.733,12.733,12.465,12.57,116520,0
2015-09-04,12.506,12.611,12.377,12.506,127615,0
2015-09-08,12.611,12.757,12.547,12.635,151660,0
2015-09-09,12.694,12.774,12.635,12.685,108628,0
2015-09-10,12.685,12.709,12.441,12.538,142323,0
2015-09-11,12.497,12.547,12.377,12.506,121823,0
2015-09-14,12.514,12.655,12.331,12.382,283597,0
2015-09-15,12.357,12.457,12.323,12.373,226638,0
2015-09-16,12.373,12.43,12.34,12.357,151636,0
2015-09-17,12.34,12.373,12.208,12.24,227398,0
2015-09-18,12.19,12.357,12.182,12.265,173169,0
2015-09-21,12.323,12.373,12.29,12.323,114402,0
2015-09-22,12.299,12.373,12.216,12.248,207128,0
2015-09-23,12.273,12.331,12.224,12.273,233863,0
2015-09-24,12.198,12.273,12.129,12.258,132804,0
2015-09-25,12.299,12.606,12.265,12.481,166907,0
2015-09-28,12.398,12.424,11.745,11.826,513191,0
2015-09-29,11.832,11.875,10.928,11.21,631138,0
2015-09-30,11.36,11.492,11.21,11.26,459656,0
2015-10-01,11.278,11.826,11.21,11.809,296121,0
2015-10-02,11.699,11.832,11.542,11.658,184367,0
2015-10-05,11.726,11.966,11.726,11.966,191635,0
2015-10-06,11.991,12.115,11.857,11.941,198577,0
2015-10-07,11.951,12.19,11.917,12.166,160886,0
2015-10-08,12.141,12.198,11.89,12.092,143303,0
2015-10-09,12.092,12.198,12,12.042,163655,0
2015-10-12,12.023,12.195,11.918,12.065,136532,0
2015-10-13,12.042,12.175,11.958,12.032,138847,0
2015-10-14,12,12.065,11.932,11.991,167509,0
2015-10-15,12.023,12.125,11.974,12.065,84657,0
2015-10-16,12.133,12.216,12.092,12.125,102118,0
2015-10-19,12.083,12.216,12.083,12.148,114764,0
2015-10-20,12.092,12.258,12.092,12.19,72490,0
2015-10-21,12.19,12.248,12.125,12.125,132225,0
2015-10-22,12.19,12.348,12.083,12.141,162690,0
2015-10-23,12.248,12.323,12.106,12.273,116329,0
2015-10-26,12.29,12.331,12.042,12.1,216400,0
2015-10-27,11.991,12.265,11.708,11.932,200744,0
2015-10-28,11.89,12.316,11.817,12.208,483259,0
2015-10-29,12.166,12.216,12.008,12.042,128852,0
2015-10-30,11.974,12.166,11.89,12.083,203034,0
2015-11-02,12.106,12.34,11.974,12.231,217648,0
2015-11-03,12.258,12.506,12.258,12.382,172567,0
2015-11-04,12.439,12.523,12.306,12.34,126559,0
2015-11-05,12.415,12.739,12.364,12.68,207128,0
2015-11-06,12.663,12.781,12.589,12.705,247108,0
2015-11-09,12.73,12.788,12.557,12.564,240219,0
2015-11-10,12.514,12.689,12.472,12.581,212063,0
2015-11-11,12.523,12.672,12.415,12.514,184490,0
2015-11-12,12.514,12.696,12.472,12.614,111753,0
2015-11-13,12.622,12.739,12.564,12.639,250240,0
2015-11-16,12.622,12.721,12.497,12.672,224469,0
2015-11-17,12.696,12.73,12.49,12.538,223625,0
2015-11-18,12.538,12.538,12.424,12.49,193400,0
2015-11-19,12.457,12.514,12.331,12.448,182681,0
2015-11-20,12.472,12.472,12.382,12.448,147037,0
2015-11-23,12.49,12.597,12.405,12.581,233379,0
2015-11-24,12.506,12.538,12.43,12.506,133550,0
2015-11-25,12.523,12.622,12.481,12.531,131141,0
2015-11-27,12.564,12.564,12.481,12.538,93568,0
2015-11-30,12.538,12.739,12.464,12.696,341159,0
2015-12-01,12.639,12.694,12.523,12.655,311761,0
2015-12-02,12.622,12.929,12.622,12.788,437887,0
2015-12-03,12.813,12.876,12.597,12.597,259162,0
2015-12-04,12.639,12.705,12.523,12.639,250117,0
2015-12-07,12.572,12.696,12.464,12.481,230490,0
2015-12-08,12.364,12.519,12.175,12.306,352406,0
2015-12-09,12.299,12.382,12.148,12.216,203273,0
2015-12-10,12.258,12.373,12.125,12.175,165702,0
2015-12-11,12.125,12.166,11.758,11.832,293952,0
2015-12-14,11.791,11.983,11.452,11.459,417029,0
2015-12-15,11.587,11.928,11.502,11.827,390547,0
2015-12-16,11.8,11.997,11.691,11.928,334018,0
2015-12-17,11.971,12.227,11.852,12.03,342463,0
2015-12-18,11.962,12.141,11.783,11.81,269396,0
2015-12-21,11.886,12.158,11.87,11.937,228699,0
2015-12-22,12.005,12.083,11.86,11.997,209120,0
2015-12-23,12.083,12.347,12.014,12.227,178386,0
2015-12-24,12.184,12.32,12.141,12.261,207591,0
2015-12-28,12.227,12.313,12.049,12.064,206637,0
2015-12-29,12.158,12.329,11.946,12.149,322748,0
2015-12-30,12.057,12.149,11.956,12.1,226623,0
2015-12-31,12.184,12.184,11.767,11.903,401522,0
2016-01-04,11.81,12.149,11.648,12.141,143969,0
2016-01-05,12.141,12.192,12.005,12.125,155358,0
2016-01-06,12.057,12.253,12.005,12.149,178774,0
2016-01-07,11.979,12.064,11.776,11.81,150180,0
2016-01-08,11.886,11.886,11.587,11.706,143829,0
2016-01-11,11.654,11.749,11.434,11.512,170605,0
2016-01-12,11.527,11.741,11.459,11.654,211515,0
2016-01-13,11.715,11.81,11.391,11.443,240518,0
2016-01-14,11.434,11.587,11.297,11.4,187601,0
2016-01-15,11.254,11.545,11.152,11.486,242993,0
2016-01-19,11.486,11.562,10.896,11.076,276551,0
2016-01-20,10.922,10.922,10.232,10.539,454195,0
2016-01-21,10.591,11,10.411,10.888,422582,0
2016-01-22,11.016,11.22,10.888,11.203,355300,0
2016-01-25,11.288,11.4,11.084,11.169,256829,0
2016-01-26,11.239,11.425,11.102,11.246,259579,0
2016-01-27,11.254,11.367,11.127,11.315,176585,0
2016-01-28,11.409,11.468,11.169,11.246,229453,0
2016-01-29,11.263,11.452,11.093,11.4,297496,0
2016-02-01,11.324,11.562,11.302,11.536,103948,0
2016-02-02,11.486,11.512,11.218,11.281,140638,0
2016-02-03,11.332,11.672,11.332,11.597,112946,0
2016-02-04,11.545,11.767,11.545,11.715,197217,0
2016-02-05,11.734,11.734,11.297,11.357,215624,0
2016-02-08,11.315,11.562,11.195,11.281,210992,0
2016-02-09,11.23,11.357,11.118,11.195,158579,0
2016-02-10,11.273,11.315,11.152,11.239,109336,0
2016-02-11,11.076,11.187,10.839,11.076,121814,0
2016-02-12,11.084,11.288,11.06,11.169,170922,0
2016-02-16,11.273,11.33,11.093,11.239,227737,0
2016-02-17,11.246,11.459,11.178,11.34,224808,0
2016-02-18,11.409,11.409,11.127,11.306,163929,0
2016-02-19,11.203,11.327,11.135,11.239,117553,0
2016-02-22,11.254,11.315,11.033,11.084,274033,0
2016-02-23,11.076,11.169,10.985,11.067,190054,0
2016-02-24,10.965,11.212,10.939,11.169,80301,0
2016-02-25,11.212,11.418,11.119,11.4,141839,0
2016-02-26,11.452,11.57,11.391,11.493,88995,0
2016-02-29,11.254,11.87,11.254,11.87,235424,0
2016-03-01,11.843,11.928,11.605,11.706,196696,0
2016-03-02,11.767,11.767,11.502,11.639,142234,0
2016-03-03,11.757,11.928,11.648,11.886,200123,0
2016-03-04,12.005,12.168,11.903,11.937,170644,0
2016-03-07,11.852,12.134,11.834,12.106,163170,0
2016-03-08,11.989,12.227,11.894,11.937,90331,0
2016-03-09,11.928,12.176,11.834,12.04,205686,0
2016-03-10,12.03,12.168,11.886,11.971,103235,0
2016-03-11,12.064,12.176,11.979,12.134,117041,0
2016-03-14,12.158,12.192,12.022,12.106,212906,0
2016-03-15,12.063,12.186,11.814,12.135,218079,0
2016-03-16,12.126,12.423,12.082,12.353,205005,0
2016-03-17,12.317,12.782,12.317,12.659,283297,0
2016-03-18,12.738,12.806,12.51,12.58,187340,0
2016-03-21,12.519,12.825,12.498,12.747,183997,0
2016-03-22,12.747,12.851,12.651,12.782,145478,0
2016-03-23,12.703,12.842,12.598,12.606,139332,0
2016-03-24,12.642,12.763,12.519,12.615,176614,0
2016-03-28,12.685,12.807,12.583,12.729,95224,0
2016-03-29,12.685,12.992,12.624,12.973,103807,0
2016-03-30,13.036,13.096,12.86,12.929,150457,0
2016-03-31,13,13.078,12.934,13.043,255215,0
2016-04-01,13.027,13.114,12.956,13.008,116785,0
2016-04-04,12.965,13.114,12.738,12.782,131238,0
2016-04-05,12.79,12.877,12.685,12.763,55875,0
2016-04-06,12.79,12.929,12.754,12.929,66155,0
2016-04-07,12.921,12.983,12.615,12.773,83303,0
2016-04-08,12.782,12.965,12.782,12.86,76012,0
2016-04-11,12.913,13.048,12.711,12.833,137946,0
2016-04-12,12.895,13,12.763,12.939,98932,0
2016-04-13,12.948,13.027,12.909,12.948,85622,0
2016-04-14,12.929,13.008,12.86,12.921,139229,0
2016-04-15,12.833,12.948,12.763,12.904,113576,0
2016-04-18,12.895,12.939,12.847,12.869,114978,0
2016-04-19,12.929,13,12.921,12.921,106734,0
2016-04-20,12.886,13.027,12.851,12.939,158384,0
2016-04-21,12.904,13.071,12.782,12.798,176925,0
2016-04-22,12.798,12.904,12.738,12.842,99955,0
2016-04-25,12.86,12.904,12.773,12.877,55405,0
2016-04-26,12.842,13.008,12.822,12.948,75307,0
2016-04-27,12.948,13.087,12.873,12.992,76490,0
2016-04-28,12.895,13.071,12.798,12.833,69327,0
2016-04-29,12.886,12.948,12.798,12.929,101631,0
2016-05-02,12.948,13,12.685,12.738,100263,0
2016-05-03,12.703,12.738,12.498,12.668,119810,0
2016-05-04,12.685,12.886,12.563,12.851,120663,0
2016-05-05,12.798,12.973,12.773,12.798,180715,0
2016-05-06,12.817,13.105,12.817,12.948,159124,0
2016-05-09,12.983,13.052,12.877,12.904,162607,0
2016-05-10,12.992,13.078,12.886,12.948,141803,0
2016-05-11,12.877,13.014,12.877,12.939,238038,0
2016-05-12,12.965,12.983,12.719,12.904,144412,0
2016-05-13,12.929,12.983,12.86,12.86,133665,0
2016-05-16,12.929,12.992,12.798,12.807,94761,0
2016-05-17,12.851,12.956,12.703,12.738,106459,0
2016-05-18,12.676,12.782,12.64,12.711,123672,0
2016-05-19,12.711,12.711,12.345,12.431,215698,0
2016-05-20,12.528,12.773,12.435,12.738,130192,0
2016-05-23,12.782,12.86,12.624,12.695,161398,0
2016-05-24,12.79,12.807,12.685,12.703,74510,0
2016-05-25,12.747,12.754,12.685,12.738,147341,0
2016-05-26,12.729,12.754,12.606,12.65,127228,0
2016-05-27,12.668,12.825,12.624,12.798,105859,0
2016-05-31,12.842,12.929,12.782,12.79,117741,0
2016-06-01,12.833,12.965,12.729,12.929,94857,0
2016-06-02,12.886,12.983,12.833,12.869,66247,0
2016-06-03,12.904,12.929,12.782,12.904,78446,0
2016-06-06,12.929,13.061,12.886,12.904,117281,0
2016-06-07,12.956,13.096,12.913,13.071,113451,0
2016-06-08,13.105,13.193,13,13.122,245995,0
2016-06-09,13.122,13.193,13,13.175,166277,0
2016-06-10,13.158,13.183,12.965,13.008,174515,0
2016-06-13,12.948,13.043,12.877,12.948,219668,0
2016-06-14,12.984,13.225,12.948,13.19,315222,0
2016-06-15,13.18,13.333,13.18,13.216,156604,0
2016-06-16,13.19,13.243,13.1,13.225,169460,0
2016-06-17,13.235,13.369,13.225,13.351,180684,0
2016-06-20,13.44,13.521,13.335,13.378,224676,0
2016-06-21,13.387,13.431,13.315,13.414,120663,0
2016-06-22,13.431,13.449,13.333,13.373,173289,0
2016-06-23,13.449,13.449,13.374,13.44,111310,0
2016-06-24,13.19,13.521,13.136,13.494,298953,0
2016-06-27,13.459,13.459,13.235,13.252,203961,0
2016-06-28,13.306,13.423,13.252,13.306,109968,0
2016-06-29,13.414,13.574,13.4,13.574,131552,0
2016-06-30,13.654,13.699,13.502,13.699,242496,0
2016-07-01,13.719,13.826,13.684,13.826,133107,0
2016-07-05,13.818,13.888,13.674,13.809,145179,0
2016-07-06,13.782,13.879,13.719,13.834,95868,0
2016-07-07,13.853,13.898,13.809,13.879,88195,0
2016-07-08,13.898,13.988,13.863,13.889,214510,0
2016-07-11,13.916,13.938,13.789,13.898,182598,0
2016-07-12,13.908,13.988,13.871,13.871,100195,0
2016-07-13,13.871,13.898,13.744,13.773,140504,0
2016-07-14,13.789,13.844,13.754,13.764,84894,0
2016-07-15,13.764,13.853,13.685,13.826,126150,0
2016-07-18,13.782,13.978,13.754,13.889,153283,0
2016-07-19,13.889,13.988,13.858,13.924,140492,0
2016-07-20,13.924,13.969,13.879,13.943,176916,0
2016-07-21,13.988,14.023,13.871,13.908,202069,0
2016-07-22,13.898,13.988,13.898,13.988,147986,0
2016-07-25,13.988,14.078,13.961,14.051,176889,0
2016-07-26,14.023,14.148,14.006,14.14,116562,0
2016-07-27,14.158,14.22,14.078,14.185,145827,0
2016-07-28,14.14,14.248,14.113,14.213,98716,0
2016-07-29,14.239,14.265,14.131,14.257,156117,0
2016-08-01,14.23,14.248,14.131,14.213,107195,0
2016-08-02,14.213,14.214,14.023,14.175,138866,0
2016-08-03,14.175,14.203,14.095,14.194,92152,0
2016-08-04,14.148,14.293,14.148,14.284,91302,0
2016-08-05,14.301,14.301,14.168,14.203,103638,0
2016-08-08,14.275,14.329,14.213,14.293,118434,0
2016-08-09,14.22,14.329,14.213,14.301,189894,0
2016-08-10,14.239,14.427,14.22,14.427,201113,0
2016-08-11,14.463,14.463,14.293,14.32,96930,0
2016-08-12,14.427,14.427,14.301,14.32,105935,0
2016-08-15,14.382,14.445,14.345,14.4,143204,0
2016-08-16,14.435,14.435,14.265,14.275,95991,0
2016-08-17,14.355,14.41,14.31,14.355,129734,0
2016-08-18,14.4,14.56,14.168,14.543,1091652,0
2016-08-19,14.58,14.598,14.435,14.588,180345,0
2016-08-22,14.598,14.704,14.525,14.57,76617,0
2016-08-23,14.633,14.66,14.56,14.633,128816,0
2016-08-24,14.66,14.695,14.41,14.435,131141,0
2016-08-25,14.508,14.535,14.39,14.427,121072,0
2016-08-26,14.472,14.535,14.382,14.516,108361,0
2016-08-29,14.57,14.723,14.525,14.704,124867,0
2016-08-30,14.759,14.991,14.714,14.955,232667,0
2016-08-31,14.984,14.984,14.723,14.821,242358,0
2016-09-01,14.784,14.829,14.688,14.784,194456,0
2016-09-02,14.839,14.979,14.821,14.839,173777,0
2016-09-06,14.784,14.955,14.66,14.91,176548,0
2016-09-07,14.821,14.991,14.768,14.929,170809,0
2016-09-08,14.777,15.045,14.777,14.955,279466,0
2016-09-09,14.858,14.903,14.345,14.732,517804,0
2016-09-12,14.643,14.821,14.56,14.723,197707,0
2016-09-13,14.714,14.714,14.543,14.643,279943,0
2016-09-14,14.762,14.762,14.486,14.551,228246,0
2016-09-15,14.624,14.679,14.486,14.65,159843,0
2016-09-16,14.578,14.825,14.532,14.742,192004,0
2016-09-19,14.808,14.817,14.689,14.771,164932,0
2016-09-20,14.808,14.936,14.788,14.862,200230,0
2016-09-21,14.926,14.991,14.798,14.9,158812,0
2016-09-22,14.991,14.991,14.871,14.953,99381,0
2016-09-23,14.999,15.091,14.907,15.009,155844,0
2016-09-26,15.028,15.101,14.972,15.018,164846,0
2016-09-27,15.036,15.11,14.972,15.009,110951,0
2016-09-28,15.055,15.11,14.991,15.091,80956,0
2016-09-29,14.321,15.12,14.321,14.862,251159,0
2016-09-30,15.036,15.127,14.945,15.018,189833,0
2016-10-03,15.009,15.173,14.953,15.091,142985,0
2016-10-04,15.127,15.127,14.928,15.009,85809,0
2016-10-05,14.982,15.127,14.936,14.972,98957,0
2016-10-06,14.936,14.972,14.834,14.936,74883,0
2016-10-07,14.945,14.999,14.921,14.972,78055,0
2016-10-10,15.018,15.081,14.957,14.999,51190,0
2016-10-11,14.953,15.074,14.953,15.045,118686,0
2016-10-12,15.074,15.074,14.999,15.028,69507,0
2016-10-13,14.953,14.999,14.862,14.972,87694,0
2016-10-14,14.945,15.055,14.834,14.89,69385,0
2016-10-17,14.854,14.926,14.829,14.844,90924,0
2016-10-18,14.89,14.963,14.794,14.9,80187,0
2016-10-19,14.9,14.991,14.854,14.936,51390,0
2016-10-20,14.907,14.945,14.834,14.9,65595,0
2016-10-21,14.936,15.074,14.89,14.999,110449,0
2016-10-24,14.982,15.12,14.907,15.091,141704,0
2016-10-25,15.081,15.101,14.953,14.982,104526,0
2016-10-26,14.945,14.999,14.771,14.798,121706,0
2016-10-27,14.834,14.917,14.725,14.871,118494,0
2016-10-28,14.844,14.926,14.665,14.854,105567,0
2016-10-31,14.716,14.762,14.514,14.66,219129,0
2016-11-01,14.614,14.679,14.33,14.386,147073,0
2016-11-02,14.33,14.362,14.055,14.257,153437,0
2016-11-03,14.302,14.43,14.101,14.22,170135,0
2016-11-04,14.156,14.367,14.156,14.202,185089,0
2016-11-07,14.212,14.394,14.138,14.248,144787,0
2016-11-08,14.348,14.871,14.294,14.825,128186,0
2016-11-09,14.505,15.045,14.496,14.963,185125,0
2016-11-10,15.045,15.229,14.936,15.127,224885,0
2016-11-11,15.081,15.248,15.045,15.173,237753,0
2016-11-14,15.219,15.265,14.936,14.953,168062,0
2016-11-15,15.018,15.096,14.862,14.999,122623,0
2016-11-16,15.064,15.137,14.991,15.091,136119,0
2016-11-17,15.127,15.202,15.081,15.165,160113,0
2016-11-18,15.202,15.357,14.917,15.311,238120,0
2016-11-21,15.347,15.403,15.219,15.284,148025,0
2016-11-22,15.367,15.449,15.183,15.229,216581,0
2016-11-23,15.311,15.347,15.211,15.33,109858,0
2016-11-25,15.376,15.558,15.284,15.495,116275,0
2016-11-28,15.393,15.513,15.11,15.384,200403,0
2016-11-29,15.393,15.567,15.293,15.495,340694,0
2016-11-30,15.604,15.604,15.339,15.485,208589,0
2016-12-01,15.541,15.587,15.311,15.485,168875,0
2016-12-02,15.485,15.587,15.321,15.567,197571,0
2016-12-05,15.587,15.587,15.372,15.567,179292,0
2016-12-06,15.567,15.587,15.476,15.541,143717,0
2016-12-07,15.567,15.692,15.541,15.604,160928,0
2016-12-08,15.669,15.705,15.505,15.65,168796,0
2016-12-09,15.696,15.696,15.5,15.65,162432,0
2016-12-12,15.679,15.761,15.567,15.604,272752,0
2016-12-13,15.679,15.816,15.622,15.623,387451,0
2016-12-14,15.689,15.923,15.638,15.689,294964,0
2016-12-15,15.717,15.801,15.613,15.633,266828,0
2016-12-16,15.67,15.736,15.529,15.642,183839,0
2016-12-19,15.689,15.923,15.635,15.914,227022,0
2016-12-20,15.941,16.063,15.885,15.961,167781,0
2016-12-21,15.998,16.03,15.876,15.961,150654,0
2016-12-22,15.932,15.932,15.736,15.848,159499,0
2016-12-23,15.867,15.895,15.67,15.698,147631,0
2016-12-27,15.764,15.838,15.623,15.801,290701,0
2016-12-28,15.82,15.838,15.613,15.689,141324,0
2016-12-29,15.707,15.81,15.693,15.81,130929,0
2016-12-30,15.923,15.923,15.66,15.829,243603,0
2017-01-03,15.754,15.867,15.698,15.791,182166,0
2017-01-04,15.867,16.082,15.811,16.082,534154,0
2017-01-05,16.016,16.016,15.82,15.951,199352,0
2017-01-06,15.969,16.055,15.885,15.969,168200,0
2017-01-09,15.988,15.988,15.838,15.848,137504,0
2017-01-10,15.914,15.923,15.838,15.895,104340,0
2017-01-11,15.923,15.923,15.783,15.857,170394,0
2017-01-12,15.867,15.867,15.693,15.736,130440,0
2017-01-13,15.736,15.867,15.689,15.764,137937,0
2017-01-17,15.754,15.923,15.707,15.914,131625,0
2017-01-18,15.885,15.923,15.81,15.904,87896,0
2017-01-19,15.923,15.923,15.82,15.867,96520,0
2017-01-20,15.904,15.923,15.865,15.867,94662,0
2017-01-23,15.895,15.923,15.82,15.848,124049,0
2017-01-24,15.876,15.904,15.82,15.867,104574,0
2017-01-25,15.923,15.923,15.829,15.885,87357,0
2017-01-26,15.885,15.885,15.726,15.783,112468,0
2017-01-27,15.829,15.829,15.576,15.604,190885,0
2017-01-30,15.586,15.736,15.502,15.52,137677,0
2017-01-31,15.473,15.549,15.239,15.324,193816,0
2017-02-01,15.408,15.739,15.324,15.539,203111,0
2017-02-02,15.473,15.651,15.389,15.482,114575,0
2017-02-03,15.51,15.707,15.482,15.623,99951,0
2017-02-06,15.604,15.783,15.529,15.736,125044,0
2017-02-07,15.717,15.745,15.529,15.698,120774,0
2017-02-08,15.51,15.642,15.324,15.465,153665,0
2017-02-09,15.549,15.764,15.465,15.717,114571,0
2017-02-10,15.689,15.956,15.689,15.82,155052,0
2017-02-13,15.736,15.904,15.736,15.801,142778,0
2017-02-14,15.904,15.965,15.82,15.848,166695,0
2017-02-15,15.914,16.072,15.904,16.055,173879,0
2017-02-16,16.082,16.156,15.941,16.129,227366,0
2017-02-17,16.147,16.194,16.045,16.147,158783,0
2017-02-21,16.147,16.203,15.876,15.923,271062,0
2017-02-22,15.895,15.988,15.857,15.951,226384,0
2017-02-23,16.045,16.147,15.998,16.139,154478,0
2017-02-24,16.129,16.203,15.801,16.101,212876,0
2017-02-27,16.129,16.129,15.979,16.008,131161,0
2017-02-28,16.072,16.156,15.876,16.072,301912,0
2017-03-01,16.129,16.213,15.951,16.139,216817,0
2017-03-02,16.139,16.147,16.035,16.082,185811,0
2017-03-03,16.082,16.203,16.016,16.092,165946,0
2017-03-06,16.092,16.186,16.082,16.11,119292,0
2017-03-07,16.129,16.186,16.082,16.101,125559,0
2017-03-08,16.119,16.213,15.923,15.951,143804,0
2017-03-09,16.016,16.092,15.895,15.914,119602,0
2017-03-10,15.969,16.072,15.876,16.063,110245,0
2017-03-13,16.11,16.139,16.008,16.139,154400,0
2017-03-14,16.119,16.119,15.904,16.035,216074,0
2017-03-15,16.159,16.255,16.035,16.245,191370,0
2017-03-16,16.255,16.379,16.169,16.179,246204,0
2017-03-17,16.245,16.437,16.198,16.399,261153,0
2017-03-20,16.399,16.495,16.341,16.475,118589,0
2017-03-21,16.485,16.495,16.073,16.083,188697,0
2017-03-22,16.15,16.198,15.997,16.055,155636,0
2017-03-23,16.121,16.341,15.997,16.293,158531,0
2017-03-24,16.331,16.351,16.227,16.284,85902,0
2017-03-27,16.237,16.293,16.179,16.284,74867,0
2017-03-28,16.303,16.485,16.293,16.379,201865,0
2017-03-29,16.371,16.495,16.331,16.447,175537,0
2017-03-30,16.465,16.552,16.447,16.523,200525,0
2017-03-31,16.533,16.686,16.429,16.667,313073,0
2017-04-03,16.667,16.716,16.485,16.561,113483,0
2017-04-04,16.523,16.59,16.457,16.485,88170,0
2017-04-05,16.533,16.619,16.437,16.561,250936,0
2017-04-06,16.561,16.695,16.504,16.667,135083,0
2017-04-07,16.657,16.667,16.513,16.581,133845,0
2017-04-10,16.6,16.651,16.513,16.561,116241,0
2017-04-11,16.533,16.609,16.504,16.552,150709,0
2017-04-12,16.543,16.615,16.447,16.457,104796,0
2017-04-13,16.447,16.543,16.371,16.399,119300,0
2017-04-17,16.409,16.543,16.409,16.495,123155,0
2017-04-18,16.495,16.581,16.458,16.495,169255,0
2017-04-19,16.513,16.6,16.475,16.485,124401,0
2017-04-20,15.825,16.141,15.806,16.121,2617974,0
2017-04-21,16.102,16.29,16.055,16.189,807492,0
2017-04-24,16.265,16.289,16.121,16.159,401065,0
2017-04-25,16.207,16.409,16.159,16.207,458085,0
2017-04-26,16.207,16.485,16.207,16.366,391436,0
2017-04-27,16.361,16.485,16.245,16.427,259635,0
2017-04-28,16.457,16.485,16.275,16.361,217014,0
2017-05-01,16.409,16.495,16.341,16.418,263259,0
2017-05-02,16.437,16.475,16.351,16.409,224793,0
2017-05-03,16.293,16.341,16.121,16.159,357461,0
2017-05-04,16.159,16.237,15.978,16.016,237639,0
2017-05-05,16.093,16.255,16.007,16.245,220749,0
2017-05-08,16.255,16.255,16.102,16.15,136561,0
2017-05-09,16.055,16.245,15.94,15.997,180386,0
2017-05-10,15.94,16.198,15.94,16.073,301269,0
2017-05-11,16.399,16.409,16.15,16.303,406843,0
2017-05-12,16.361,16.371,16.237,16.341,226821,0
2017-05-15,16.379,16.49,16.341,16.485,244373,0
2017-05-16,16.465,16.504,16.401,16.437,139250,0
2017-05-17,16.409,16.495,16.189,16.245,276248,0
2017-05-18,16.179,16.28,15.978,16.141,232286,0
2017-05-19,16.217,16.217,16.016,16.055,280326,0
2017-05-22,16.141,16.265,16.103,16.237,168932,0
2017-05-23,16.303,16.389,16.198,16.361,206155,0
2017-05-24,16.427,16.465,16.389,16.409,211388,0
2017-05-25,16.447,16.485,16.323,16.331,196582,0
2017-05-26,16.351,16.399,16.293,16.303,140325,0
2017-05-30,16.303,16.341,16.207,16.284,169776,0
2017-05-31,16.265,16.265,16.064,16.159,285766,0
2017-06-01,16.15,16.361,16.093,16.323,187200,0
2017-06-02,16.265,16.418,16.244,16.331,117957,0
2017-06-05,16.351,16.409,16.284,16.351,138149,0
2017-06-06,16.351,16.366,16.227,16.275,136716,0
2017-06-07,16.313,16.361,16.169,16.207,143534,0
2017-06-08,16.245,16.323,16.102,16.198,164100,0
2017-06-09,16.189,16.361,16.189,16.303,141132,0
2017-06-12,16.331,16.389,16.198,16.389,179853,0
2017-06-13,16.389,16.418,16.284,16.351,251459,0
2017-06-14,16.449,16.468,16.136,16.322,261939,0
2017-06-15,16.156,16.302,16.077,16.273,170217,0
2017-06-16,16.4,16.41,16.234,16.39,246457,0
2017-06-19,16.458,16.537,16.243,16.263,238793,0
2017-06-20,16.224,16.243,16.097,16.136,262280,0
2017-06-21,16.175,16.38,16.175,16.243,179640,0
2017-06-22,16.224,16.263,16.08,16.107,182386,0
2017-06-23,16.077,16.38,16.077,16.341,181934,0
2017-06-26,16.371,16.498,16.361,16.478,195338,0
2017-06-27,16.498,16.595,16.322,16.351,336391,0
2017-06-28,16.419,16.517,16.341,16.449,198556,0
2017-06-29,16.488,16.517,16.371,16.507,189094,0
2017-06-30,16.537,16.556,16.302,16.517,273831,0
2017-07-03,16.517,16.595,16.4,16.566,100906,0
2017-07-05,16.556,16.556,16.253,16.439,167928,0
2017-07-06,16.419,16.439,16.302,16.361,173051,0
2017-07-07,16.39,16.419,16.175,16.39,165665,0
2017-07-10,16.322,16.41,16.292,16.341,139593,0
2017-07-11,16.371,16.419,16.283,16.371,219132,0
2017-07-12,16.39,16.498,16.39,16.4,150616,0
2017-07-13,16.449,16.488,16.36,16.429,126210,0
2017-07-14,16.41,16.517,16.4,16.429,106755,0
2017-07-17,16.458,16.546,16.419,16.478,136537,0
2017-07-18,16.439,16.458,16.331,16.361,178855,0
2017-07-19,16.41,16.439,16.292,16.39,222219,0
2017-07-20,16.39,16.39,16.126,16.156,284291,0
2017-07-21,16.116,16.283,16.087,16.273,247820,0
2017-07-24,16.312,16.322,16.156,16.175,129644,0
2017-07-25,16.234,16.234,16.126,16.185,213853,0
2017-07-26,16.185,16.292,16.165,16.253,217484,0
2017-07-27,16.263,16.331,16.224,16.292,126558,0
2017-07-28,16.292,16.322,16.175,16.243,153309,0
2017-07-31,16.283,16.312,16.186,16.253,131921,0
2017-08-01,16.292,16.322,16.214,16.273,100156,0
2017-08-02,16.273,16.273,16.107,16.126,171106,0
2017-08-03,16.341,16.4,16.165,16.38,189776,0
2017-08-04,16.38,16.522,16.224,16.224,158905,0
2017-08-07,16.341,16.615,16.273,16.527,269818,0
2017-08-08,16.527,16.644,16.527,16.546,256332,0
2017-08-09,16.419,16.449,16.234,16.4,233754,0
2017-08-10,16.322,16.468,16.253,16.263,211798,0
2017-08-11,16.204,16.335,16.087,16.195,147622,0
2017-08-14,16.273,16.458,16.253,16.39,108472,0
2017-08-15,16.468,16.493,16.39,16.39,110757,0
2017-08-16,16.4,16.498,16.39,16.4,123802,0
2017-08-17,16.39,16.429,16.234,16.253,138469,0
2017-08-18,16.234,16.311,16.038,16.146,118064,0
2017-08-21,16.185,16.273,15.989,16.009,95047,0
2017-08-22,16.019,16.136,15.794,16.077,229410,0
2017-08-23,16.077,16.216,15.98,16.195,125031,0
2017-08-24,16.156,16.302,16.068,16.234,147608,0
2017-08-25,16.283,16.4,16.253,16.292,163590,0
2017-08-28,16.351,16.361,16.253,16.351,164124,0
2017-08-29,16.322,16.322,16.156,16.204,127940,0
2017-08-30,16.263,16.292,16.185,16.195,102989,0
2017-08-31,16.263,16.351,16.146,16.165,254414,0
2017-09-01,16.214,16.439,16.214,16.302,167348,0
2017-09-05,16.283,16.302,16.068,16.087,119406,0
2017-09-06,16.077,16.097,15.941,15.989,214346,0
2017-09-07,15.97,16.077,15.882,15.989,145173,0
2017-09-08,15.96,16.028,15.882,15.901,143854,0
2017-09-11,15.901,15.931,15.745,15.823,187297,0
2017-09-12,15.794,15.911,15.784,15.833,154678,0
2017-09-13,15.833,15.843,15.481,15.53,348016,0
2017-09-14,15.65,15.87,15.55,15.86,272955,0
2017-09-15,15.8,16.05,15.8,15.89,316615,0
2017-09-18,15.9,15.96,15.68,15.74,217937,0
2017-09-19,15.79,15.985,15.7801,15.94,214008,0
2017-09-20,15.97,16.19,15.9601,16.1,199526,0
2017-09-21,16.09,16.1318,16.03,16.06,86123,0
2017-09-22,16.07,16.23,16.038,16.2,150607,0
2017-09-25,16.21,16.23,16.07,16.2,138397,0
2017-09-26,16.22,16.285,16.17,16.26,103035,0
2017-09-27,16.28,16.47,16.2601,16.41,192111,0
2017-09-28,16.43,16.5,16.3,16.49,159695,0
2017-09-29,16.5,16.62,16.41,16.49,160395,0
2017-10-02,16.53,16.59,16.37,16.5,183930,0
2017-10-03,16.49,16.62,16.46,16.54,137513,0
2017-10-04,16.55,16.67,16.55,16.66,194929,0
2017-10-05,16.67,16.71,16.6164,16.69,113622,0
2017-10-06,16.68,16.68,16.52,16.63,84112,0
2017-10-09,16.65,16.65,16.54,16.57,74211,0
2017-10-10,16.57,16.63,16.474,16.56,79114,0
2017-10-11,16.58,16.6108,16.48,16.51,89779,0
2017-10-12,16.53,16.53,16.4,16.46,76105,0
2017-10-13,16.45,16.475,16.28,16.34,113503,0
2017-10-16,16.32,16.42,16.3,16.4,122576,0
2017-10-17,16.4,16.465,16.27,16.37,178592,0
2017-10-18,16.37,16.48,16.35,16.39,66440,0
2017-10-19,16.4,16.425,16.3,16.35,87874,0
2017-10-20,16.4,16.49,16.37,16.38,67912,0
2017-10-23,16.42,16.43,16.25,16.35,143084,0
2017-10-24,16.38,16.56,16.3501,16.53,136635,0
2017-10-25,16.52,16.62,16.2,16.26,93847,0
2017-10-26,16.3,16.35,16.09,16.11,105267,0
2017-10-27,16.12,16.32,16.0357,16.28,128099,0
2017-10-30,16.25,16.397,16.17,16.26,107131,0
2017-10-31,16.3,16.33,16.01,16.03,185422,0
2017-11-01,16.04,16.16,15.83,16,163448,0
2017-11-02,15.99,16.0398,15.79,15.82,116939,0
2017-11-03,15.88,16.11,15.82,16.1,171140,0
2017-11-06,16.1,16.1,15.89,15.925,132044,0
2017-11-07,15.99,16.09,15.86,15.94,186232,0
2017-11-08,15.92,16.15,15.88,16.15,158779,0
2017-11-09,16.12,16.15,15.88,15.92,170489,0
2017-11-10,15.99,15.9996,15.86,15.87,162246,0
