Date,Open,High,Low,Close,Volume,OpenInt
2012-02-24,11.415,11.415,11.358,11.409,1422890,0
2012-02-27,11.441,11.441,11.39,11.415,151834,0
2012-02-28,11.446,11.446,11.39,11.43,81335,0
2012-02-29,11.39,11.423,11.39,11.415,92730,0
2012-03-01,11.39,11.415,11.39,11.415,64500,0
2012-03-02,11.415,11.415,11.39,11.39,12965,0
2012-03-05,11.39,11.423,11.39,11.415,60261,0
2012-03-06,11.415,11.423,11.409,11.423,20722,0
2012-03-07,11.39,11.415,11.39,11.415,15378,0
2012-03-08,11.446,11.446,11.404,11.415,2889,0
2012-03-09,11.404,11.415,11.39,11.415,19448,0
2012-03-12,11.415,11.423,11.415,11.423,5475,0
2012-03-13,11.423,11.423,11.415,11.423,8843,0
2012-03-14,11.415,11.423,11.415,11.415,12610,0
2012-03-15,11.415,11.423,11.415,11.423,11004,0
2012-03-16,11.415,11.446,11.415,11.423,10765,0
2012-03-19,11.415,11.423,11.415,11.415,7737,0
2012-03-20,11.415,11.423,11.415,11.423,12438,0
2012-03-21,11.423,11.446,11.415,11.43,13341,0
2012-03-22,11.446,11.528,11.423,11.446,29115,0
2012-03-23,11.446,11.474,11.423,11.423,9672,0
2012-03-26,11.423,11.446,11.415,11.43,13490,0
2012-03-27,11.43,11.446,11.43,11.446,7304,0
2012-03-28,11.47,11.47,11.415,11.415,98834,0
2012-03-29,11.415,11.423,11.39,11.415,155783,0
2012-03-30,11.415,11.446,11.415,11.446,96874,0
2012-04-02,11.415,11.446,11.415,11.446,69489,0
2012-04-03,11.558,11.558,11.386,11.415,267000,0
2012-04-04,11.39,11.423,11.386,11.39,153034,0
2012-04-05,11.415,11.423,11.39,11.404,66657,0
2012-04-09,11.348,11.348,10.843,10.979,105418,0
2012-04-10,11.044,11.132,10.988,11.013,38480,0
2012-04-11,11.092,11.092,10.932,11.013,22507,0
2012-04-12,11.021,11.106,10.932,11.007,27728,0
2012-04-13,11.036,11.281,10.947,11.044,24861,0
2012-04-16,11.132,11.358,10.798,10.883,50979,0
2012-04-17,11.303,11.303,10.423,10.592,147802,0
2012-04-18,10.627,10.705,10.42,10.705,78114,0
2012-04-19,10.761,10.953,10.761,10.907,22122,0
2012-04-20,10.839,10.851,10.677,10.789,45176,0
2012-04-23,10.705,10.744,10.42,10.533,50809,0
2012-04-24,10.309,10.789,10.309,10.601,102634,0
2012-04-25,10.632,10.733,10.446,10.533,88795,0
2012-04-26,10.555,10.555,10.39,10.44,49305,0
2012-04-27,10.451,10.632,10.451,10.573,30757,0
2012-04-30,10.47,10.756,10.47,10.654,70340,0
2012-05-01,10.705,10.733,10.567,10.709,52463,0
2012-05-02,10.698,10.889,10.607,10.705,43781,0
2012-05-03,10.77,10.925,10.705,10.843,53568,0
2012-05-04,10.953,10.958,10.789,10.907,36835,0
2012-05-07,10.803,10.966,10.789,10.862,25478,0
2012-05-08,10.944,10.944,10.789,10.867,15875,0
2012-05-09,10.874,10.889,10.666,10.749,53802,0
2012-05-10,10.856,10.932,10.646,10.698,24001,0
2012-05-11,10.632,10.815,10.632,10.709,17516,0
2012-05-14,10.632,10.917,10.505,10.907,73249,0
2012-05-15,10.716,10.835,10.494,10.548,48153,0
2012-05-16,10.414,10.623,10.39,10.623,29930,0
2012-05-17,10.548,10.562,10.42,10.42,68032,0
2012-05-18,10.361,10.409,10.21,10.295,50228,0
2012-05-21,10.215,10.353,10.21,10.22,42279,0
2012-05-22,10.353,10.429,10.123,10.123,49442,0
2012-05-23,10.094,10.271,9.764,10.16,167747,0
2012-05-24,10.192,10.231,10.044,10.048,54192,0
2012-05-25,10.078,10.143,9.945,9.991,67858,0
2012-05-29,10.192,10.204,9.991,10.048,99852,0
2012-05-30,10.106,10.112,9.898,10.064,65480,0
2012-05-31,10.048,10.099,9.937,10.094,35853,0
2012-06-01,9.995,10.094,9.995,10.058,52980,0
2012-06-04,10.134,10.134,9.756,9.824,59266,0
2012-06-05,9.784,9.926,9.756,9.807,19609,0
2012-06-06,9.807,9.926,9.796,9.807,57580,0
2012-06-07,9.78,9.86,9.725,9.796,56191,0
2012-06-08,9.898,9.926,9.817,9.898,31305,0
2012-06-11,9.876,9.926,9.784,9.887,73575,0
2012-06-12,9.991,9.991,9.764,9.991,68947,0
2012-06-13,9.932,10.008,9.872,9.957,33373,0
2012-06-14,10.037,10.037,9.811,9.835,84780,0
2012-06-15,9.957,10.037,9.876,9.932,30211,0
2012-06-18,10.008,10.03,9.932,10.015,72689,0
2012-06-19,10.018,10.244,10.018,10.106,54669,0
2012-06-20,10.21,10.429,10.165,10.336,45919,0
2012-06-21,10.361,10.39,10.048,10.086,98858,0
2012-06-22,10.094,10.177,10.048,10.106,72561,0
2012-06-25,10.112,10.154,9.938,10.048,149010,0
2012-06-26,10.112,10.154,9.872,9.995,142897,0
2012-06-27,10.053,10.271,10.015,10.271,70739,0
2012-06-28,10.149,10.278,10.069,10.271,43447,0
2012-06-29,10.271,10.384,10.098,10.288,65408,0
2012-07-02,10.271,10.51,10.271,10.457,26785,0
2012-07-03,10.41,10.417,10.393,10.393,3328,0
2012-07-05,10.39,10.464,10.39,10.402,25655,0
2012-07-06,10.464,10.562,10.39,10.409,27126,0
2012-07-09,10.464,10.562,10.396,10.505,9805,0
2012-07-10,10.342,10.476,10.323,10.348,44967,0
2012-07-11,10.353,10.562,10.295,10.328,12601,0
2012-07-12,10.332,10.498,10.332,10.457,26731,0
2012-07-13,10.507,10.559,10.448,10.53,31472,0
2012-07-16,10.42,10.632,10.42,10.44,31003,0
2012-07-17,10.479,10.627,10.448,10.524,6708,0
2012-07-18,10.464,10.672,10.421,10.667,42955,0
2012-07-19,10.744,10.862,10.489,10.579,32717,0
2012-07-20,10.693,10.821,10.482,10.533,46152,0
2012-07-23,10.446,10.533,10.361,10.429,26685,0
2012-07-24,10.498,10.597,10.421,10.488,57883,0
2012-07-25,10.585,10.585,10.384,10.423,50297,0
2012-07-26,10.429,10.489,10.396,10.42,31676,0
2012-07-27,10.497,10.559,10.382,10.417,23814,0
2012-07-30,10.489,10.527,10.446,10.464,10845,0
2012-07-31,10.402,10.521,10.402,10.451,31153,0
2012-08-01,10.42,10.562,10.42,10.489,34779,0
2012-08-02,10.568,10.62,10.509,10.542,84817,0
2012-08-03,10.637,10.684,10.432,10.539,47854,0
2012-08-06,10.657,10.684,10.617,10.621,32862,0
2012-08-07,10.627,10.731,10.621,10.72,53753,0
2012-08-08,10.72,10.72,10.67,10.67,41064,0
2012-08-09,10.632,10.78,10.632,10.76,34631,0
2012-08-10,10.773,10.788,10.68,10.788,70314,0
2012-08-13,10.78,10.788,10.76,10.788,25587,0
2012-08-14,10.788,10.829,10.707,10.747,62860,0
2012-08-15,10.744,10.839,10.714,10.723,32398,0
2012-08-16,10.69,10.796,10.627,10.714,70540,0
2012-08-17,10.788,10.809,10.67,10.769,35098,0
2012-08-20,10.802,10.873,10.714,10.824,60955,0
2012-08-21,10.802,10.873,10.696,10.744,65867,0
2012-08-22,10.78,10.861,10.731,10.737,58112,0
2012-08-23,10.796,10.796,10.617,10.643,111973,0
2012-08-24,10.705,10.758,10.625,10.66,28221,0
2012-08-27,10.714,10.714,10.552,10.57,78654,0
2012-08-28,10.632,10.632,10.539,10.57,49120,0
2012-08-29,10.524,10.611,10.497,10.535,24868,0
2012-08-30,10.605,10.68,10.539,10.596,24204,0
2012-08-31,10.675,10.714,10.596,10.707,52259,0
2012-09-04,10.714,10.796,10.605,10.744,59652,0
2012-09-05,10.766,10.979,10.637,10.829,86811,0
2012-09-06,10.932,10.938,10.842,10.892,67898,0
2012-09-07,10.887,10.938,10.801,10.854,24805,0
2012-09-10,10.833,10.938,10.729,10.828,41477,0
2012-09-11,10.807,10.924,10.718,10.765,65733,0
2012-09-12,10.778,10.848,10.712,10.822,53851,0
2012-09-13,10.88,10.887,10.712,10.866,56493,0
2012-09-14,10.905,10.917,10.772,10.837,53918,0
2012-09-17,10.866,10.958,10.82,10.828,35808,0
2012-09-18,10.854,10.958,10.712,10.952,91445,0
2012-09-19,10.952,11.037,10.887,11.033,62931,0
2012-09-20,10.938,11.093,10.924,11.037,80799,0
2012-09-21,11.064,11.124,10.988,11.064,64026,0
2012-09-24,10.946,11.113,10.938,10.984,75649,0
2012-09-25,11.037,11.087,10.848,10.873,117704,0
2012-09-26,10.841,11.007,10.841,10.952,40499,0
2012-09-27,10.892,11.124,10.892,11.007,55897,0
2012-09-28,11.026,11.113,10.931,11.033,52107,0
2012-10-01,11.087,11.128,10.972,10.979,48243,0
2012-10-02,11.064,11.093,10.931,11.087,45628,0
2012-10-03,11.087,11.149,10.994,11.14,56674,0
2012-10-04,11.206,11.206,11.113,11.113,41513,0
2012-10-05,11.144,11.225,11.064,11.087,65772,0
2012-10-08,11.2,11.206,11.073,11.128,28427,0
2012-10-09,11.224,11.234,10.781,11.112,80747,0
2012-10-10,11.152,11.204,11.106,11.143,40377,0
2012-10-11,11.204,11.204,11.078,11.137,51594,0
2012-10-12,11.172,11.284,11.152,11.221,64808,0
2012-10-15,11.271,11.317,11.098,11.143,69249,0
2012-10-16,11.224,11.248,11.117,11.248,39301,0
2012-10-17,11.317,11.317,11.133,11.172,51936,0
2012-10-18,11.271,11.271,11.167,11.192,56282,0
2012-10-19,11.234,11.292,11.159,11.221,63156,0
2012-10-22,11.253,11.301,11.172,11.172,35366,0
2012-10-23,11.242,11.242,10.992,11.106,52796,0
2012-10-24,11.112,11.192,11.018,11.112,64584,0
2012-10-25,11.209,11.214,11.066,11.09,45436,0
2012-10-26,11.127,11.172,11.049,11.106,31182,0
2012-10-31,11.148,11.209,11.066,11.148,29398,0
2012-11-01,11.143,11.192,11.117,11.192,27984,0
2012-11-02,11.231,11.231,11.133,11.209,21189,0
2012-11-05,11.231,11.231,11.078,11.098,42639,0
2012-11-06,11.152,11.371,11.117,11.248,79763,0
2012-11-07,11.214,11.277,11.176,11.224,64707,0
2012-11-08,11.31,11.341,11.136,11.208,53910,0
2012-11-09,11.142,11.29,11.142,11.208,25196,0
2012-11-12,11.265,11.29,11.13,11.182,71359,0
2012-11-13,11.203,11.229,11.059,11.102,55360,0
2012-11-14,11.157,11.222,10.864,10.988,78945,0
2012-11-15,10.897,11.008,10.498,10.766,171282,0
2012-11-16,10.858,11.136,10.738,10.917,62890,0
2012-11-19,11.124,11.124,10.822,10.93,65337,0
2012-11-20,11.022,11.022,10.825,10.937,74697,0
2012-11-21,10.841,11.008,10.836,10.841,118724,0
2012-11-23,10.952,10.952,10.864,10.904,22201,0
2012-11-26,10.878,10.937,10.774,10.858,264626,0
2012-11-27,10.841,10.853,10.738,10.853,62232,0
2012-11-28,10.845,10.853,10.744,10.817,91462,0
2012-11-29,10.853,11.064,10.853,11.008,107631,0
2012-11-30,11.059,11.088,10.946,11.053,48609,0
2012-12-03,11.142,11.142,10.762,10.965,87677,0
2012-12-04,10.994,11.102,10.845,10.91,111702,0
2012-12-05,10.943,11.034,10.853,10.886,59487,0
2012-12-06,10.831,10.965,10.831,10.91,103059,0
2012-12-07,10.878,10.957,10.878,10.952,31236,0
2012-12-10,10.897,11.027,10.791,10.91,56650,0
2012-12-11,11.064,11.064,10.894,10.963,190062,0
2012-12-12,10.988,11.006,10.935,10.95,116601,0
2012-12-13,10.921,10.999,10.862,10.914,315323,0
2012-12-14,10.89,11.013,10.862,10.928,216712,0
2012-12-17,10.95,11.032,10.862,10.977,193051,0
2012-12-18,10.993,10.993,10.894,10.977,74949,0
2012-12-19,10.914,11.02,10.875,11.02,82165,0
2012-12-20,11.04,11.04,10.956,11.04,95150,0
2012-12-21,11.013,11.025,10.921,10.977,246016,0
2012-12-24,11.013,11.013,10.89,10.963,108792,0
2012-12-26,10.999,10.999,10.914,10.97,186271,0
2012-12-27,11.013,11.013,10.862,10.945,108356,0
2012-12-28,10.918,11.058,10.884,11.036,135846,0
2012-12-31,11.087,11.157,11.032,11.129,102994,0
2013-01-02,11.157,11.306,11.157,11.306,62335,0
2013-01-03,11.334,11.414,11.044,11.344,84886,0
2013-01-04,11.408,11.414,11.334,11.396,53156,0
2013-01-07,11.389,11.436,11.334,11.436,61867,0
2013-01-08,11.52,11.52,11.325,11.441,113665,0
2013-01-09,11.441,11.5,11.341,11.389,114103,0
2013-01-10,11.402,11.486,11.389,11.486,98269,0
2013-01-11,11.548,11.576,11.452,11.52,131332,0
2013-01-14,11.553,11.561,11.458,11.561,96475,0
2013-01-15,11.535,11.647,11.535,11.582,82506,0
2013-01-16,11.531,11.678,11.531,11.641,70931,0
2013-01-17,11.609,11.671,11.598,11.604,49139,0
2013-01-18,11.616,11.641,11.553,11.641,72412,0
2013-01-22,11.666,11.678,11.576,11.582,52101,0
2013-01-23,11.641,11.666,11.505,11.542,266372,0
2013-01-24,11.548,11.598,11.514,11.561,111448,0
2013-01-25,11.62,11.62,11.505,11.535,68022,0
2013-01-28,11.604,11.604,11.429,11.452,129756,0
2013-01-29,11.486,11.486,11.391,11.422,53831,0
2013-01-30,11.458,11.465,11.356,11.396,62172,0
2013-01-31,11.429,11.429,11.35,11.396,131894,0
2013-02-01,11.436,11.471,11.362,11.446,63772,0
2013-02-04,11.396,11.465,11.396,11.429,54411,0
2013-02-05,11.493,11.493,11.414,11.486,65100,0
2013-02-06,11.505,11.505,11.429,11.479,39964,0
2013-02-07,11.534,11.534,11.439,11.504,45332,0
2013-02-08,11.534,11.534,11.434,11.474,60642,0
2013-02-11,11.511,11.511,11.444,11.497,63818,0
2013-02-12,11.47,11.546,11.451,11.546,57413,0
2013-02-13,11.541,11.541,11.451,11.47,72761,0
2013-02-14,11.497,11.497,11.412,11.434,60574,0
2013-02-15,11.439,11.511,11.412,11.474,83316,0
2013-02-19,11.511,11.53,11.474,11.518,59892,0
2013-02-20,11.485,11.504,11.451,11.478,30958,0
2013-02-21,11.451,11.49,11.39,11.434,69027,0
2013-02-22,11.474,11.49,11.395,11.451,71735,0
2013-02-25,11.439,11.456,11.291,11.366,215576,0
2013-02-26,11.347,11.366,11.342,11.366,46555,0
2013-02-27,11.366,11.444,11.338,11.434,66424,0
2013-02-28,11.434,11.456,11.358,11.39,85677,0
2013-03-01,11.401,11.451,11.347,11.434,138090,0
2013-03-04,11.412,11.439,11.366,11.434,39734,0
2013-03-05,11.485,11.541,11.33,11.401,112875,0
2013-03-06,11.474,11.474,11.347,11.401,92574,0
2013-03-07,11.449,11.455,11.273,11.433,41984,0
2013-03-08,11.416,11.449,11.393,11.443,55312,0
2013-03-11,11.404,11.477,11.371,11.399,74275,0
2013-03-12,11.425,11.433,11.243,11.393,65168,0
2013-03-13,11.385,11.443,11.313,11.404,66944,0
2013-03-14,11.433,11.461,11.364,11.449,39485,0
2013-03-15,11.438,11.443,11.213,11.393,120954,0
2013-03-18,11.357,11.399,11.335,11.393,53933,0
2013-03-19,11.416,11.416,11.313,11.371,53310,0
2013-03-20,11.393,11.473,11.319,11.379,109461,0
2013-03-21,11.379,11.379,11.273,11.351,73710,0
2013-03-22,11.319,11.399,11.319,11.351,106188,0
2013-03-25,11.313,11.399,11.235,11.263,125811,0
2013-03-26,11.313,11.425,11.273,11.41,99491,0
2013-03-27,11.393,11.449,11.385,11.443,69601,0
2013-03-28,11.483,11.628,11.364,11.62,495233,0
2013-04-01,11.609,11.624,11.523,11.529,119032,0
2013-04-02,11.595,11.62,11.443,11.556,57045,0
2013-04-03,11.573,11.595,11.425,11.529,99819,0
2013-04-04,11.529,11.556,11.477,11.556,37188,0
2013-04-05,11.516,11.565,11.516,11.534,33330,0
2013-04-08,11.565,11.665,11.502,11.628,141024,0
2013-04-09,11.695,11.708,11.475,11.554,119284,0
2013-04-10,11.564,11.633,11.527,11.622,58382,0
2013-04-11,11.682,11.682,11.559,11.633,85618,0
2013-04-12,11.682,11.682,11.611,11.657,61137,0
2013-04-15,11.669,11.669,11.57,11.578,37534,0
2013-04-16,11.633,11.644,11.52,11.6,43464,0
2013-04-17,11.6,11.639,11.549,11.592,54516,0
2013-04-18,11.585,11.6,11.515,11.592,32359,0
2013-04-19,11.6,11.644,11.544,11.57,40739,0
2013-04-22,11.633,11.633,11.544,11.559,62207,0
2013-04-23,11.622,11.622,11.479,11.532,79563,0
2013-04-24,11.554,11.554,11.452,11.486,170695,0
2013-04-25,11.537,11.537,11.446,11.471,118349,0
2013-04-26,11.52,11.532,11.475,11.527,54670,0
2013-04-29,11.537,11.592,11.537,11.57,49021,0
2013-04-30,11.633,11.682,11.554,11.676,56080,0
2013-05-01,11.689,11.765,11.611,11.765,107956,0
2013-05-02,11.77,11.864,11.714,11.812,75093,0
2013-05-03,11.875,11.875,11.714,11.829,79958,0
2013-05-06,11.841,11.864,11.825,11.858,75602,0
2013-05-07,11.875,11.875,11.714,11.759,59901,0
2013-05-08,11.812,11.883,11.779,11.851,63273,0
2013-05-09,11.845,11.882,11.827,11.882,83133,0
2013-05-10,11.874,11.874,11.79,11.833,41016,0
2013-05-13,11.882,11.906,11.726,11.833,39718,0
2013-05-14,11.815,11.856,11.672,11.797,45262,0
2013-05-15,11.827,11.906,11.803,11.856,71436,0
2013-05-16,11.845,11.9,11.827,11.892,64396,0
2013-05-17,11.882,11.906,11.833,11.892,54269,0
2013-05-20,11.882,11.9,11.739,11.745,57347,0
2013-05-21,11.815,11.848,11.698,11.705,83286,0
2013-05-22,11.775,11.833,11.719,11.735,72261,0
2013-05-23,11.666,11.845,11.666,11.735,59766,0
2013-05-24,11.763,11.822,11.648,11.739,54657,0
2013-05-28,11.698,11.769,11.551,11.637,44866,0
2013-05-29,11.637,11.637,11.311,11.54,53875,0
2013-05-30,11.556,11.561,11.397,11.448,53064,0
2013-05-31,11.492,11.492,11.186,11.207,47476,0
2013-06-03,11.27,11.344,11.055,11.073,70379,0
2013-06-04,11.13,11.217,11.086,11.114,64801,0
2013-06-05,11.124,11.265,11.086,11.151,91275,0
2013-06-06,11.211,11.211,11.143,11.185,80886,0
2013-06-07,11.265,11.298,11.055,11.061,97950,0
2013-06-10,11.136,11.136,10.824,11.034,274811,0
2013-06-11,11.009,11.016,10.899,10.941,94200,0
2013-06-12,10.917,10.977,10.565,10.665,197880,0
2013-06-13,10.636,11.115,10.609,11.068,221139,0
2013-06-14,11.022,11.285,11.022,11.285,183839,0
2013-06-17,11.334,11.334,11.178,11.222,42394,0
2013-06-18,11.26,11.26,11.147,11.253,62075,0
2013-06-19,11.293,11.308,11.201,11.26,58147,0
2013-06-20,11.207,11.207,10.944,11.001,75616,0
2013-06-21,11.121,11.121,10.886,10.92,76177,0
2013-06-24,10.917,10.917,10.498,10.609,121869,0
2013-06-25,10.602,10.977,10.545,10.801,193622,0
2013-06-26,10.801,11.009,10.626,10.872,120538,0
2013-06-27,10.97,10.97,10.744,10.912,51032,0
2013-06-28,11.266,11.266,11.055,11.055,52922,0
2013-07-01,10.824,10.977,10.694,10.872,68088,0
2013-07-02,10.917,10.917,10.723,10.829,62830,0
2013-07-03,10.879,10.879,10.643,10.756,43440,0
2013-07-05,10.756,10.756,10.504,10.643,27519,0
2013-07-08,10.723,10.808,10.545,10.592,56778,0
2013-07-09,10.644,10.768,10.609,10.706,85239,0
2013-07-10,10.713,10.815,10.652,10.768,30733,0
2013-07-11,10.893,10.991,10.809,10.973,50325,0
2013-07-12,11.025,11.025,10.778,10.882,63229,0
2013-07-15,10.824,10.973,10.809,10.914,29780,0
2013-07-16,10.952,11.019,10.713,10.738,53593,0
2013-07-17,10.824,10.908,10.72,10.764,89522,0
2013-07-18,10.841,10.922,10.72,10.75,67674,0
2013-07-19,10.802,10.893,10.702,10.702,55525,0
2013-07-22,10.764,10.831,10.681,10.744,136540,0
2013-07-23,10.802,10.929,10.758,10.772,50420,0
2013-07-24,10.815,10.815,10.62,10.809,144866,0
2013-07-25,10.702,10.768,10.644,10.758,80883,0
2013-07-26,10.758,10.831,10.672,10.778,47611,0
2013-07-29,10.824,10.824,10.666,10.772,66499,0
2013-07-30,10.824,10.824,10.62,10.713,66890,0
2013-07-31,10.744,10.809,10.636,10.809,81861,0
2013-08-01,10.772,10.809,10.614,10.652,87342,0
2013-08-02,10.713,10.768,10.658,10.768,43439,0
2013-08-05,10.809,10.809,10.644,10.677,32904,0
2013-08-06,10.713,10.713,10.551,10.652,86246,0
2013-08-07,10.695,10.824,10.559,10.824,116486,0
2013-08-08,10.836,10.847,10.731,10.824,38519,0
2013-08-09,10.859,10.859,10.681,10.723,25201,0
2013-08-12,10.723,10.809,10.701,10.809,35935,0
2013-08-13,10.764,10.859,10.576,10.705,88020,0
2013-08-14,10.629,10.713,10.582,10.6,66786,0
2013-08-15,10.597,10.635,10.321,10.456,127570,0
2013-08-16,10.49,10.57,10.327,10.52,45110,0
2013-08-19,10.562,10.607,10.079,10.181,147189,0
2013-08-20,10.181,10.355,10.051,10.327,103624,0
2013-08-21,10.228,10.355,10.008,10.069,104381,0
2013-08-22,10.139,10.343,10.058,10.307,106602,0
2013-08-23,10.343,10.432,10.307,10.432,81858,0
2013-08-26,10.378,10.52,10.364,10.395,54618,0
2013-08-27,10.355,10.463,10.302,10.383,91786,0
2013-08-28,10.343,10.401,10.321,10.348,48423,0
2013-08-29,10.424,10.438,10.302,10.424,58834,0
2013-08-30,10.742,10.801,10.658,10.785,16131,0
2013-09-03,10.592,10.592,10.401,10.507,67070,0
2013-09-04,10.558,10.558,10.383,10.388,41154,0
2013-09-05,10.383,10.507,10.383,10.409,21884,0
2013-09-06,10.491,10.507,10.336,10.438,23498,0
2013-09-09,10.388,10.507,10.371,10.424,31341,0
2013-09-10,10.491,10.491,10.253,10.395,57762,0
2013-09-11,10.42,10.42,10.247,10.355,128566,0
2013-09-12,10.307,10.388,10.307,10.348,47101,0
2013-09-13,10.383,10.438,10.342,10.409,33703,0
2013-09-16,10.432,10.507,10.42,10.476,40291,0
2013-09-17,10.445,10.491,10.424,10.464,40024,0
2013-09-18,10.409,10.597,10.378,10.592,85800,0
2013-09-19,10.614,10.667,10.476,10.592,29731,0
2013-09-20,10.558,10.645,10.496,10.57,41180,0
2013-09-23,10.627,10.627,10.502,10.55,72032,0
2013-09-24,10.592,10.632,10.445,10.627,79087,0
2013-09-25,10.645,10.773,10.449,10.62,131737,0
2013-09-26,10.632,10.715,10.632,10.708,54246,0
2013-09-27,10.679,10.773,10.679,10.752,70921,0
2013-09-30,11.09,11.098,11.007,11.007,63772,0
2013-10-01,10.722,10.799,10.614,10.799,75878,0
2013-10-02,10.834,10.843,10.609,10.679,78550,0
2013-10-03,10.745,10.769,10.577,10.609,55130,0
2013-10-04,10.704,10.726,10.602,10.679,36765,0
2013-10-07,10.695,10.715,10.592,10.672,36073,0
2013-10-08,10.679,10.695,10.536,10.637,100569,0
2013-10-09,10.684,10.691,10.491,10.592,69427,0
2013-10-10,10.597,10.743,10.597,10.697,40721,0
2013-10-11,10.743,10.743,10.565,10.654,36908,0
2013-10-14,10.592,10.755,10.578,10.691,56941,0
2013-10-15,10.638,10.761,10.627,10.736,82746,0
2013-10-16,10.691,10.755,10.632,10.743,46809,0
2013-10-17,10.736,10.889,10.736,10.873,48649,0
2013-10-18,10.931,11.029,10.909,10.994,43798,0
2013-10-21,11.042,11.051,10.916,10.976,45246,0
2013-10-22,10.948,11.069,10.923,10.988,50188,0
2013-10-23,10.916,11.171,10.916,10.962,78272,0
2013-10-24,10.976,11.157,10.916,11.146,71542,0
2013-10-25,11.039,11.123,10.976,11.039,39876,0
2013-10-28,10.983,11.008,10.923,10.994,67443,0
2013-10-29,10.994,11.051,10.944,10.944,29862,0
2013-10-30,10.994,11.051,10.954,10.983,60522,0
2013-10-31,11.196,11.266,11.124,11.259,59984,0
2013-11-01,10.988,11.029,10.902,10.962,41757,0
2013-11-04,10.948,11.051,10.938,10.976,49774,0
2013-11-05,10.944,11.385,10.916,10.916,111352,0
2013-11-06,10.923,11.051,10.923,11.034,53928,0
2013-11-07,11.12,11.136,10.883,10.902,51570,0
2013-11-08,10.883,10.963,10.846,10.846,98182,0
2013-11-11,10.775,10.932,10.775,10.841,47191,0
2013-11-12,10.793,10.873,10.793,10.83,27632,0
2013-11-13,10.77,10.916,10.727,10.77,83358,0
2013-11-14,10.841,10.866,10.746,10.766,52742,0
2013-11-15,10.716,10.824,10.716,10.76,54435,0
2013-11-18,10.736,10.916,10.672,10.836,162826,0
2013-11-19,10.846,10.873,10.716,10.736,75240,0
2013-11-20,10.736,10.836,10.679,10.683,42944,0
2013-11-21,10.631,10.753,10.541,10.576,96691,0
2013-11-22,10.548,10.636,10.461,10.519,79988,0
2013-11-25,10.597,10.607,10.467,10.562,238651,0
2013-11-26,10.59,10.613,10.511,10.597,94702,0
2013-11-27,10.53,10.666,10.53,10.666,52774,0
2013-11-29,10.802,10.877,10.704,10.841,35977,0
2013-12-02,10.57,10.672,10.57,10.631,50049,0
2013-12-03,10.747,10.825,10.736,10.761,45841,0
2013-12-04,10.727,10.825,10.704,10.754,95960,0
2013-12-05,10.704,10.776,10.704,10.766,100424,0
2013-12-06,10.541,10.644,10.541,10.597,76515,0
2013-12-09,10.597,10.695,10.506,10.59,217593,0
2013-12-10,10.556,10.68,10.541,10.68,109016,0
2013-12-11,10.722,10.736,10.613,10.672,160198,0
2013-12-12,10.62,10.717,10.597,10.667,76473,0
2013-12-13,10.631,10.696,10.562,10.627,108071,0
2013-12-16,10.608,10.672,10.548,10.62,167022,0
2013-12-17,10.637,10.637,10.548,10.637,219157,0
2013-12-18,10.548,10.696,10.548,10.696,138720,0
2013-12-19,10.77,10.862,10.695,10.856,205637,0
2013-12-20,10.795,10.856,10.761,10.842,225801,0
2013-12-23,10.815,10.968,10.815,10.968,140626,0
2013-12-24,10.922,11.04,10.878,10.994,55072,0
2013-12-26,11.072,11.085,11.017,11.085,136099,0
2013-12-27,11.176,11.201,10.988,11.157,161739,0
2013-12-30,11.194,11.303,10.983,11.093,157509,0
2013-12-31,11.044,11.149,10.946,11.116,343297,0
2014-01-02,11.044,11.133,10.994,11.133,49750,0
2014-01-03,11.001,11.001,10.885,10.988,111089,0
2014-01-06,11.25,11.392,11.25,11.305,132897,0
2014-01-07,11.258,11.392,11.258,11.352,127241,0
2014-01-08,11.323,11.375,11.294,11.31,52307,0
2014-01-09,11.3,11.365,11.279,11.31,50383,0
2014-01-10,11.341,11.384,11.3,11.352,37498,0
2014-01-13,11.341,11.426,11.323,11.341,38718,0
2014-01-14,11.323,11.399,11.323,11.352,68189,0
2014-01-15,11.358,11.399,11.323,11.333,46704,0
2014-01-16,11.341,11.404,11.333,11.358,43937,0
2014-01-17,11.389,11.416,11.365,11.375,23435,0
2014-01-21,11.416,11.416,11.341,11.341,29153,0
2014-01-22,11.404,11.416,11.352,11.375,38396,0
2014-01-23,11.426,11.435,11.384,11.41,98282,0
2014-01-24,11.435,11.448,11.3,11.448,50455,0
2014-01-27,11.375,11.392,11.25,11.323,62950,0
2014-01-28,11.31,11.345,11.231,11.3,70999,0
2014-01-29,11.315,11.341,11.198,11.272,89685,0
2014-01-30,11.305,11.31,11.176,11.206,51352,0
2014-01-31,11.184,11.245,11.162,11.212,47298,0
2014-02-03,11.184,11.212,11.113,11.163,56742,0
2014-02-04,11.176,11.184,11.089,11.149,62897,0
2014-02-05,11.137,11.212,11.124,11.212,70994,0
2014-02-06,11.217,11.272,11.212,11.25,55970,0
2014-02-07,11.31,11.31,11.272,11.3,25211,0
2014-02-10,11.272,11.333,11.266,11.3,47900,0
2014-02-11,11.266,11.393,11.266,11.333,37833,0
2014-02-12,11.341,11.393,11.3,11.316,46497,0
2014-02-13,11.316,11.427,11.316,11.393,94113,0
2014-02-14,11.4,11.427,11.294,11.311,76314,0
2014-02-18,11.376,11.385,11.311,11.341,34320,0
2014-02-19,11.352,11.412,11.323,11.389,32891,0
2014-02-20,11.358,11.461,11.345,11.393,70145,0
2014-02-21,11.449,11.48,11.4,11.418,44528,0
2014-02-24,11.405,11.516,11.376,11.449,60777,0
2014-02-25,11.4,11.503,11.4,11.442,44753,0
2014-02-26,11.442,11.487,11.323,11.427,75893,0
2014-02-27,11.47,11.508,11.412,11.503,89599,0
2014-02-28,11.487,11.55,11.442,11.494,93349,0
2014-03-03,11.53,11.53,11.427,11.47,86473,0
2014-03-04,11.455,11.522,11.405,11.405,71573,0
2014-03-05,11.4,11.487,11.4,11.461,40815,0
2014-03-06,11.449,11.494,11.405,11.487,68023,0
2014-03-07,11.461,11.487,11.341,11.405,79090,0
2014-03-10,11.442,11.47,11.366,11.47,35051,0
2014-03-11,11.494,11.523,11.436,11.461,84068,0
2014-03-12,11.455,11.516,11.449,11.503,45335,0
2014-03-13,11.487,11.503,11.399,11.427,62120,0
2014-03-14,11.411,11.494,11.411,11.494,38388,0
2014-03-17,11.48,11.508,11.436,11.47,57712,0
2014-03-18,11.455,11.48,11.427,11.449,52435,0
2014-03-19,11.48,11.544,11.384,11.389,81433,0
2014-03-20,11.461,11.47,11.389,11.442,42906,0
2014-03-21,11.494,11.544,11.47,11.503,67163,0
2014-03-24,11.516,11.544,11.427,11.427,48545,0
2014-03-25,11.411,11.537,11.404,11.494,68692,0
2014-03-26,11.561,11.561,11.399,11.523,42309,0
2014-03-27,11.516,11.544,11.47,11.494,23137,0
2014-03-28,11.48,11.531,11.48,11.531,38144,0
2014-03-31,11.523,11.592,11.516,11.544,41652,0
2014-04-01,11.556,11.608,11.537,11.577,51661,0
2014-04-02,11.568,11.631,11.494,11.608,103313,0
2014-04-03,11.584,11.631,11.568,11.608,68597,0
2014-04-04,11.6,11.693,11.544,11.6,135454,0
2014-04-07,11.544,11.665,11.544,11.665,50715,0
2014-04-08,11.693,11.756,11.672,11.729,52399,0
2014-04-09,11.79,11.846,11.756,11.819,107600,0
2014-04-10,11.812,11.85,11.747,11.767,41304,0
2014-04-11,11.767,11.812,11.7,11.715,32499,0
2014-04-14,11.783,11.79,11.709,11.735,24845,0
2014-04-15,11.797,11.805,11.715,11.756,40714,0
2014-04-16,11.79,11.812,11.74,11.812,66441,0
2014-04-17,11.819,11.825,11.774,11.79,28444,0
2014-04-21,11.825,11.825,11.767,11.797,33576,0
2014-04-22,11.805,11.879,11.805,11.85,54431,0
2014-04-23,11.832,11.969,11.819,11.957,61099,0
2014-04-24,11.98,12.01,11.926,11.969,65676,0
2014-04-25,11.997,12.01,11.957,11.969,56287,0
2014-04-28,11.997,12.002,11.935,11.935,41928,0
2014-04-29,11.957,11.969,11.85,11.891,57504,0
2014-04-30,11.915,11.935,11.879,11.921,30476,0
2014-05-01,11.886,11.962,11.886,11.948,41235,0
2014-05-02,11.969,11.98,11.957,11.962,36178,0
2014-05-05,11.988,12.016,11.974,12.016,17960,0
2014-05-06,12.038,12.038,11.997,12.03,22198,0
2014-05-07,12.07,12.106,12.03,12.07,87714,0
2014-05-08,12.12,12.141,12.059,12.078,46101,0
2014-05-09,12.106,12.134,12.07,12.12,24150,0
2014-05-12,12.149,12.149,12.07,12.127,22903,0
2014-05-13,12.149,12.149,12.099,12.12,50370,0
2014-05-14,12.12,12.127,12.091,12.106,49873,0
2014-05-15,12.07,12.149,12.059,12.149,126873,0
2014-05-16,12.157,12.183,12.141,12.183,32851,0
2014-05-19,12.183,12.208,12.162,12.188,81719,0
2014-05-20,12.197,12.208,12.134,12.157,50637,0
2014-05-21,12.162,12.217,12.162,12.201,43063,0
2014-05-22,12.208,12.271,12.197,12.261,25385,0
2014-05-23,12.261,12.294,12.217,12.261,37796,0
2014-05-27,12.266,12.288,12.201,12.254,79944,0
2014-05-28,12.231,12.32,12.231,12.32,29723,0
2014-05-29,12.307,12.392,12.307,12.379,56164,0
2014-05-30,12.327,12.424,12.327,12.396,39306,0
2014-06-02,12.355,12.432,12.32,12.333,51937,0
2014-06-03,12.312,12.385,12.183,12.183,88640,0
2014-06-04,12.17,12.208,12.127,12.149,52120,0
2014-06-05,12.127,12.197,12.12,12.157,57504,0
2014-06-06,12.157,12.28,12.157,12.217,36226,0
2014-06-09,12.254,12.254,12.208,12.254,28081,0
2014-06-10,12.307,12.334,12.261,12.334,51771,0
2014-06-11,12.334,12.334,12.266,12.294,68935,0
2014-06-12,12.328,12.341,12.271,12.341,52642,0
2014-06-13,12.341,12.341,12.288,12.328,38456,0
2014-06-16,12.328,12.349,12.294,12.349,44235,0
2014-06-17,12.334,12.349,12.294,12.349,41173,0
2014-06-18,12.356,12.356,12.312,12.349,31048,0
2014-06-19,12.366,12.409,12.349,12.402,52935,0
2014-06-20,12.379,12.449,12.379,12.441,18341,0
2014-06-23,12.385,12.455,12.385,12.426,44426,0
2014-06-24,12.463,12.494,12.341,12.396,71076,0
2014-06-25,12.393,12.426,12.312,12.396,51650,0
2014-06-26,12.379,12.426,12.366,12.426,42988,0
2014-06-27,12.409,12.426,12.393,12.426,34472,0
2014-06-30,12.417,12.455,12.409,12.455,50238,0
2014-07-01,12.434,12.47,12.434,12.463,43305,0
2014-07-02,12.441,12.47,12.396,12.417,39154,0
2014-07-03,12.373,12.426,12.321,12.385,22555,0
2014-07-07,12.328,12.385,12.312,12.356,28435,0
2014-07-08,12.385,12.396,12.321,12.385,56866,0
2014-07-09,12.373,12.393,12.349,12.349,23601,0
2014-07-10,12.385,12.409,12.307,12.334,61041,0
2014-07-11,12.349,12.552,12.334,12.546,117883,0
2014-07-14,12.568,12.63,12.481,12.63,106370,0
2014-07-15,12.645,12.645,12.476,12.481,38231,0
2014-07-16,12.546,12.546,12.464,12.464,31351,0
2014-07-17,12.526,12.526,12.385,12.402,54180,0
2014-07-18,12.456,12.54,12.45,12.54,31510,0
2014-07-21,12.552,12.568,12.495,12.56,41805,0
2014-07-22,12.546,12.615,12.531,12.587,39193,0
2014-07-23,12.603,12.645,12.587,12.63,56991,0
2014-07-24,12.678,12.678,12.608,12.63,17271,0
2014-07-25,12.608,12.637,12.552,12.552,25566,0
2014-07-28,12.594,12.594,12.526,12.552,22919,0
2014-07-29,12.573,12.594,12.519,12.546,17183,0
2014-07-30,12.51,12.546,12.312,12.373,70789,0
2014-07-31,12.266,12.349,12.105,12.16,52230,0
2014-08-01,12.194,12.26,11.999,12.019,54181,0
2014-08-04,12.055,12.063,12.005,12.063,20534,0
2014-08-05,12.048,12.096,11.99,11.999,41368,0
2014-08-06,12.042,12.253,12.012,12.215,137820,0
2014-08-07,12.299,12.342,12.222,12.294,48500,0
2014-08-08,12.357,12.367,12.215,12.266,25113,0
2014-08-11,12.26,12.334,12.26,12.307,19312,0
2014-08-12,12.357,12.357,12.299,12.312,39263,0
2014-08-13,12.334,12.387,12.299,12.307,32627,0
2014-08-14,12.381,12.397,12.367,12.397,15452,0
2014-08-15,12.436,12.436,12.334,12.404,27902,0
2014-08-18,12.436,12.471,12.387,12.411,38652,0
2014-08-19,12.428,12.478,12.397,12.465,37231,0
2014-08-20,12.436,12.483,12.436,12.478,28119,0
2014-08-21,12.489,12.521,12.471,12.497,37687,0
2014-08-22,12.411,12.436,12.404,12.404,26337,0
2014-08-25,12.357,12.411,12.312,12.404,74976,0
2014-08-26,12.373,12.428,12.357,12.404,73906,0
2014-08-27,12.397,12.451,12.397,12.436,26499,0
2014-08-28,12.393,12.451,12.367,12.419,49174,0
2014-08-29,12.404,12.478,12.404,12.478,53165,0
2014-09-02,12.457,12.478,12.428,12.465,31054,0
2014-09-03,12.451,12.478,12.419,12.465,30526,0
2014-09-04,12.436,12.478,12.404,12.428,35071,0
2014-09-05,12.411,12.443,12.411,12.443,17526,0
2014-09-08,12.404,12.451,12.404,12.443,52933,0
2014-09-09,12.443,12.443,12.381,12.387,36269,0
2014-09-10,12.466,12.498,12.367,12.428,72296,0
2014-09-11,12.381,12.387,12.32,12.357,23626,0
2014-09-12,12.357,12.367,12.35,12.35,26251,0
2014-09-15,12.373,12.404,12.367,12.367,50781,0
2014-09-16,12.404,12.404,12.312,12.35,27963,0
2014-09-17,12.387,12.387,12.32,12.367,32934,0
2014-09-18,12.397,12.404,12.32,12.381,34801,0
2014-09-19,12.393,12.428,12.373,12.411,20816,0
2014-09-22,12.373,12.436,12.35,12.373,34213,0
2014-09-23,12.357,12.373,12.26,12.279,79961,0
2014-09-24,12.279,12.327,12.213,12.213,86359,0
2014-09-25,12.204,12.22,12.059,12.071,137377,0
2014-09-26,12.101,12.121,11.984,12.114,71759,0
2014-09-29,12.101,12.114,12.046,12.107,50428,0
2014-09-30,12.092,12.173,12.066,12.151,71111,0
2014-10-01,12.145,12.159,12.101,12.128,25152,0
2014-10-02,12.046,12.114,12,12.023,61093,0
2014-10-03,12,12.085,12,12.014,55326,0
2014-10-06,12.03,12.145,12.03,12.145,27994,0
2014-10-07,12.101,12.151,12.066,12.151,45139,0
2014-10-08,12.092,12.181,12.059,12.159,57248,0
2014-10-09,12.221,12.237,12.128,12.151,65338,0
2014-10-10,12.173,12.173,12.106,12.121,35188,0
2014-10-13,12.1,12.159,11.976,12.022,41322,0
2014-10-14,12.065,12.078,11.692,11.958,46812,0
2014-10-15,11.921,11.928,11.735,11.89,43169,0
2014-10-16,11.863,11.964,11.776,11.964,79876,0
2014-10-17,11.958,12.038,11.95,12.022,36429,0
2014-10-20,12.058,12.159,12.013,12.121,54513,0
2014-10-21,12.165,12.266,12.136,12.165,116196,0
2014-10-22,12.165,12.214,12.151,12.181,51972,0
2014-10-23,12.214,12.266,12.198,12.198,30286,0
2014-10-24,12.266,12.288,12.198,12.271,30976,0
2014-10-27,12.198,12.26,12.181,12.245,58891,0
2014-10-28,12.229,12.245,12.198,12.237,30004,0
2014-10-29,12.294,12.294,12.159,12.193,56523,0
2014-10-30,12.214,12.253,12.181,12.229,58297,0
2014-10-31,12.266,12.266,12.173,12.253,47094,0
2014-11-03,12.28,12.28,12.185,12.214,76260,0
2014-11-04,12.205,12.237,12.151,12.173,30736,0
2014-11-05,12.193,12.229,12.151,12.221,28956,0
2014-11-06,12.253,12.253,12.198,12.198,34482,0
2014-11-07,12.229,12.245,12.185,12.205,57463,0
2014-11-10,12.245,12.245,12.144,12.173,48259,0
2014-11-11,12.135,12.198,12.121,12.144,34115,0
2014-11-12,12.121,12.185,12.056,12.113,76389,0
2014-11-13,12.09,12.185,12.063,12.127,65672,0
2014-11-14,12.121,12.127,12.005,12.036,60385,0
2014-11-17,12.036,12.099,11.982,11.982,94396,0
2014-11-18,12.028,12.049,11.999,12.036,43632,0
2014-11-19,12.012,12.056,11.969,12.028,90161,0
2014-11-20,12.012,12.077,12.012,12.077,67353,0
2014-11-21,12.07,12.113,12.049,12.09,73187,0
2014-11-24,12.09,12.173,12.09,12.15,47340,0
2014-11-25,12.214,12.214,12.135,12.15,81041,0
2014-11-26,12.15,12.181,12.113,12.159,36176,0
2014-11-28,12.159,12.165,12.106,12.113,23553,0
2014-12-01,12.15,12.159,12.056,12.083,41886,0
2014-12-02,12.044,12.113,12.044,12.106,42565,0
2014-12-03,12.083,12.135,12.07,12.07,61017,0
2014-12-04,12.07,12.106,12.012,12.036,31161,0
2014-12-05,11.982,12.07,11.895,11.982,74520,0
2014-12-08,11.913,11.926,11.764,11.811,63729,0
2014-12-09,11.764,11.771,11.656,11.694,100231,0
2014-12-10,11.593,11.679,11.434,11.534,135118,0
2014-12-11,11.534,11.56,11.44,11.542,88290,0
2014-12-12,11.453,11.505,11.264,11.295,77553,0
2014-12-15,11.233,11.295,11.127,11.127,109225,0
2014-12-16,11.147,11.147,10.901,10.987,123650,0
2014-12-17,11.034,11.256,10.928,11.242,141137,0
2014-12-18,11.301,11.528,11.228,11.286,189133,0
2014-12-19,11.4,11.496,11.389,11.479,100449,0
2014-12-22,11.408,11.52,11.394,11.453,150962,0
2014-12-23,11.408,11.52,11.4,11.469,125859,0
2014-12-24,11.434,11.534,11.434,11.488,98781,0
2014-12-26,11.542,11.584,11.496,11.528,69160,0
2014-12-29,11.488,11.566,11.4,11.549,172117,0
2014-12-30,11.475,11.505,11.408,11.46,89185,0
2014-12-31,11.414,11.549,11.414,11.549,110197,0
2015-01-02,11.566,11.717,11.46,11.701,82685,0
2015-01-05,11.671,11.671,11.408,11.627,59016,0
2015-01-06,11.35,11.35,11.169,11.228,115595,0
2015-01-07,11.33,11.339,11.199,11.32,82562,0
2015-01-08,11.312,11.394,11.312,11.389,55869,0
2015-01-09,11.357,11.52,11.357,11.408,52813,0
2015-01-12,11.414,11.566,11.389,11.414,40133,0
2015-01-13,11.44,11.575,11.394,11.408,40359,0
2015-01-14,11.365,11.424,11.339,11.384,52056,0
2015-01-15,11.384,11.434,11.248,11.35,58206,0
2015-01-16,11.271,11.424,11.271,11.4,39505,0
2015-01-20,11.434,11.44,11.375,11.384,33132,0
2015-01-21,11.384,11.434,11.375,11.414,55819,0
2015-01-22,11.488,11.488,11.424,11.469,45003,0
2015-01-23,11.513,11.542,11.475,11.52,56828,0
2015-01-26,11.542,11.575,11.513,11.549,68169,0
2015-01-27,11.534,11.593,11.488,11.566,133237,0
2015-01-28,11.575,11.593,11.52,11.534,56672,0
2015-01-29,11.584,11.584,11.528,11.566,52426,0
2015-01-30,11.528,11.575,11.496,11.575,45358,0
2015-02-02,11.686,11.686,11.475,11.496,62909,0
2015-02-03,11.56,11.566,11.505,11.52,65151,0
2015-02-04,11.549,11.566,11.496,11.56,38259,0
2015-02-05,11.593,11.627,11.584,11.627,40597,0
2015-02-06,11.686,11.686,11.602,11.609,36150,0
2015-02-09,11.593,11.656,11.575,11.616,37977,0
2015-02-10,11.641,11.687,11.602,11.679,38117,0
2015-02-11,11.649,11.694,11.641,11.687,43155,0
2015-02-12,11.726,11.753,11.694,11.733,42495,0
2015-02-13,11.726,11.773,11.726,11.733,29682,0
2015-02-17,11.753,11.766,11.702,11.726,29162,0
2015-02-18,11.737,11.797,11.687,11.766,41100,0
2015-02-19,11.79,11.79,11.702,11.766,26441,0
2015-02-20,11.806,11.806,11.711,11.79,26531,0
2015-02-23,11.87,11.87,11.766,11.842,39973,0
2015-02-24,11.847,11.863,11.813,11.813,40978,0
2015-02-25,11.79,11.886,11.782,11.813,77770,0
2015-02-26,11.806,11.908,11.753,11.753,50922,0
2015-02-27,11.759,11.87,11.733,11.87,34865,0
2015-03-02,11.886,11.886,11.782,11.842,27227,0
2015-03-03,11.806,11.835,11.79,11.827,38802,0
2015-03-04,11.899,11.953,11.891,11.922,104006,0
2015-03-05,11.908,12.098,11.908,12.026,190043,0
2015-03-06,12.042,12.042,11.93,11.938,77730,0
2015-03-09,12.033,12.033,11.87,11.891,65706,0
2015-03-10,11.886,12.063,11.886,12.035,73354,0
2015-03-11,12.114,12.13,12.049,12.07,44559,0
2015-03-12,12.13,12.218,12.077,12.209,67522,0
2015-03-13,12.201,12.25,12.018,12.027,42945,0
2015-03-16,12.027,12.226,12.027,12.226,51719,0
2015-03-17,12.218,12.226,12.044,12.044,31874,0
2015-03-18,12.07,12.218,12.044,12.201,66305,0
2015-03-19,12.201,12.201,12.083,12.114,46182,0
2015-03-20,12.153,12.313,12.114,12.168,71570,0
2015-03-23,12.265,12.329,12.168,12.196,68196,0
2015-03-24,12.196,12.369,12.176,12.294,52125,0
2015-03-25,12.322,12.401,12.294,12.384,76702,0
2015-03-26,12.336,12.376,12.313,12.344,38215,0
2015-03-27,12.277,12.53,12.277,12.483,77653,0
2015-03-30,12.442,12.567,12.344,12.408,41863,0
2015-03-31,12.294,12.442,12.294,12.376,55644,0
2015-04-01,12.329,12.465,12.329,12.465,46726,0
2015-04-02,12.478,12.731,12.408,12.624,145846,0
2015-04-06,12.537,12.731,12.537,12.664,44427,0
2015-04-07,12.624,12.953,12.61,12.78,84594,0
2015-04-08,12.773,12.78,12.551,12.699,86964,0
2015-04-09,12.758,12.839,12.736,12.777,52595,0
2015-04-10,12.809,12.877,12.718,12.786,47909,0
2015-04-13,12.736,12.777,12.703,12.71,38671,0
2015-04-14,12.744,12.764,12.646,12.751,45763,0
2015-04-15,12.772,12.786,12.718,12.758,44280,0
2015-04-16,12.777,12.777,12.681,12.69,44412,0
2015-04-17,12.727,12.727,12.636,12.69,58076,0
2015-04-20,12.727,12.751,12.667,12.744,51419,0
2015-04-21,12.727,12.764,12.703,12.703,42201,0
2015-04-22,12.744,12.764,12.718,12.736,48060,0
2015-04-23,12.777,12.777,12.674,12.674,118692,0
2015-04-24,12.695,12.758,12.636,12.71,67574,0
2015-04-27,12.751,12.758,12.629,12.646,30778,0
2015-04-28,12.646,12.674,12.614,12.653,46568,0
2015-04-29,12.646,12.653,12.485,12.614,60218,0
2015-04-30,12.614,12.636,12.473,12.577,58209,0
2015-05-01,12.629,12.681,12.531,12.674,61017,0
2015-05-04,12.69,12.69,12.554,12.608,54461,0
2015-05-05,12.601,12.758,12.601,12.744,40145,0
2015-05-06,12.727,12.727,12.629,12.653,98774,0
2015-05-07,12.529,12.596,12.355,12.551,69542,0
2015-05-08,12.642,12.701,12.567,12.632,22139,0
2015-05-11,12.567,12.651,12.447,12.47,99830,0
2015-05-12,12.481,12.498,12.331,12.393,92551,0
2015-05-13,12.412,12.462,12.373,12.393,50377,0
2015-05-14,12.481,12.559,12.38,12.504,26645,0
2015-05-15,12.522,12.582,12.439,12.573,41747,0
2015-05-18,12.582,12.642,12.536,12.617,67626,0
2015-05-19,12.651,12.708,12.588,12.672,118526,0
2015-05-20,12.679,12.686,12.582,12.617,80080,0
2015-05-21,12.651,12.679,12.582,12.605,57140,0
2015-05-22,12.625,12.672,12.596,12.632,76235,0
2015-05-26,12.588,12.642,12.544,12.551,26228,0
2015-05-27,12.567,12.742,12.567,12.658,59530,0
2015-05-28,12.665,12.665,12.573,12.651,43480,0
2015-05-29,12.632,12.742,12.605,12.665,66686,0
2015-06-01,12.708,12.708,12.651,12.665,42242,0
2015-06-02,12.617,12.651,12.567,12.573,40421,0
2015-06-03,12.544,12.551,12.47,12.476,52366,0
2015-06-04,12.514,12.514,12.38,12.447,56480,0
2015-06-05,12.301,12.47,12.242,12.386,63504,0
2015-06-08,12.386,12.386,12.265,12.386,22139,0
2015-06-09,12.428,12.428,12.23,12.261,44339,0
2015-06-10,12.178,12.266,12.056,12.107,73516,0
2015-06-11,12.178,12.178,12.063,12.132,77576,0
2015-06-12,12.099,12.222,12.099,12.155,41759,0
2015-06-15,12.178,12.178,12.123,12.139,37296,0
2015-06-16,12.107,12.266,12.09,12.222,25737,0
2015-06-17,12.237,12.237,12.132,12.204,34275,0
2015-06-18,12.222,12.327,12.222,12.312,52923,0
2015-06-19,12.284,12.327,12.261,12.32,20880,0
2015-06-22,12.335,12.384,12.19,12.237,66448,0
2015-06-23,12.275,12.298,12.198,12.293,55427,0
2015-06-24,12.214,12.384,12.214,12.266,63295,0
2015-06-25,12.254,12.396,12.254,12.335,84309,0
2015-06-26,12.266,12.36,11.893,11.893,112542,0
2015-06-29,11.78,11.949,11.78,11.856,54890,0
2015-06-30,11.887,12.033,11.78,11.941,68960,0
2015-07-01,11.941,12.042,11.941,11.97,59881,0
2015-07-02,11.964,12.214,11.964,12.09,69074,0
2015-07-06,11.856,12.049,11.856,12.025,43991,0
2015-07-07,11.976,12.063,11.949,12.063,59487,0
2015-07-08,12,12.042,11.992,12.042,34801,0
2015-07-09,12.088,12.136,12.021,12.12,34846,0
2015-07-10,12.159,12.22,12.105,12.197,45119,0
2015-07-13,12.197,12.197,12.136,12.177,34718,0
2015-07-14,12.177,12.177,12.068,12.068,18731,0
2015-07-15,12.113,12.212,12.061,12.068,95991,0
2015-07-16,12.088,12.159,12.038,12.088,74892,0
2015-07-17,12.088,12.152,11.938,12.053,43301,0
2015-07-20,12.136,12.136,11.822,11.884,86857,0
2015-07-21,11.945,11.945,11.851,11.929,44987,0
2015-07-22,11.929,12.047,11.919,11.98,78272,0
2015-07-23,11.997,12.082,11.896,12.021,45378,0
2015-07-24,12.061,12.088,11.896,11.919,44859,0
2015-07-27,11.888,11.974,11.807,11.844,32635,0
2015-07-28,11.888,11.913,11.822,11.888,55000,0
2015-07-29,11.888,12.068,11.851,11.997,65793,0
2015-07-30,11.997,12.168,11.98,12.159,53440,0
2015-07-31,12.159,12.183,12.097,12.152,16383,0
2015-08-03,12.136,12.188,12.088,12.097,21091,0
2015-08-04,12.113,12.202,12.113,12.146,16122,0
2015-08-05,12.129,12.168,12.088,12.136,30685,0
2015-08-06,12.146,12.168,11.938,11.96,54389,0
2015-08-07,11.919,11.98,11.682,11.736,42519,0
2015-08-10,11.814,12.088,11.736,11.938,150179,0
2015-08-11,11.782,11.859,11.582,11.698,102752,0
2015-08-12,11.673,11.798,11.65,11.714,59680,0
2015-08-13,11.698,11.814,11.673,11.731,36797,0
2015-08-14,11.731,11.807,11.731,11.782,11701,0
2015-08-17,11.807,11.807,11.615,11.637,26654,0
2015-08-18,11.65,11.724,11.615,11.637,35236,0
2015-08-19,11.666,11.706,11.551,11.65,39138,0
2015-08-20,11.643,11.666,11.245,11.35,147968,0
2015-08-21,11.167,11.385,11.043,11.305,50450,0
2015-08-24,10.335,11.182,10.06,11.043,142899,0
2015-08-25,11.158,11.158,10.791,10.891,64883,0
2015-08-26,11.032,11.073,10.835,10.951,70340,0
2015-08-27,11.032,11.098,10.928,11.043,70994,0
2015-08-28,10.975,11.158,10.975,11.13,88410,0
2015-08-31,11.098,11.251,11.098,11.251,31077,0
2015-09-01,11.221,11.385,11.191,11.273,62154,0
2015-09-02,11.259,11.312,11.167,11.305,68781,0
2015-09-03,11.267,11.366,11.237,11.305,55000,0
2015-09-04,11.237,11.339,11.167,11.237,56041,0
2015-09-08,11.251,11.291,11.229,11.251,26917,0
2015-09-09,11.158,11.182,10.951,11.065,73201,0
2015-09-10,11.115,11.291,10.983,11.051,56775,0
2015-09-11,11.089,11.098,10.951,11.015,40959,0
2015-09-14,11.059,11.059,10.859,10.907,62412,0
2015-09-15,10.907,10.951,10.842,10.907,75676,0
2015-09-16,10.944,11.006,10.859,10.875,77105,0
2015-09-17,10.928,11.006,10.859,11.006,31423,0
2015-09-18,11.022,11.144,10.983,11.144,33158,0
2015-09-21,11.167,11.167,11.051,11.123,77105,0
2015-09-22,11.073,11.123,10.975,11.115,53049,0
2015-09-23,11.13,11.221,11.043,11.106,56562,0
2015-09-24,10.983,11.123,10.859,11.089,66241,0
2015-09-25,11.115,11.137,10.975,10.988,22623,0
2015-09-28,10.958,11.065,10.85,10.884,46659,0
2015-09-29,10.875,11.073,10.635,10.815,58769,0
2015-09-30,10.835,10.996,10.759,10.996,54351,0
2015-10-01,10.92,10.92,10.676,10.891,34456,0
2015-10-02,10.8,10.859,10.736,10.835,26917,0
2015-10-05,10.884,10.983,10.822,10.944,38708,0
2015-10-06,10.866,10.92,10.781,10.875,64622,0
2015-10-07,10.915,11.032,10.907,11.022,48500,0
2015-10-08,11.056,11.165,10.986,11.087,209120,0
2015-10-09,11.128,11.33,11.128,11.32,45785,0
2015-10-12,11.221,11.491,11.165,11.305,82753,0
2015-10-13,11.228,11.432,11.228,11.339,178766,0
2015-10-14,11.273,11.358,11.213,11.266,78966,0
2015-10-15,11.266,11.344,11.213,11.266,40256,0
2015-10-16,11.299,11.469,11.299,11.398,42311,0
2015-10-19,11.432,11.508,11.414,11.475,23663,0
2015-10-20,11.508,11.567,11.351,11.532,139119,0
2015-10-21,11.539,11.586,11.501,11.586,30223,0
2015-10-22,11.532,11.654,11.532,11.61,42700,0
2015-10-23,11.567,11.77,11.56,11.734,56843,0
2015-10-26,11.739,11.788,11.686,11.686,19552,0
2015-10-27,11.662,11.662,11.525,11.604,22894,0
2015-10-28,11.56,11.61,11.385,11.469,58391,0
2015-10-29,11.501,11.516,11.385,11.475,27906,0
2015-10-30,11.491,11.56,11.432,11.56,33184,0
2015-11-02,11.56,11.61,11.546,11.61,26169,0
2015-11-03,11.595,11.647,11.554,11.647,27396,0
2015-11-04,11.662,11.703,11.604,11.678,38091,0
2015-11-05,11.686,11.77,11.586,11.662,60316,0
2015-11-06,11.618,11.662,11.539,11.604,39996,0
2015-11-09,11.638,11.638,11.456,11.52,38998,0
2015-11-10,11.472,11.609,11.449,11.513,36019,0
2015-11-11,11.472,11.472,11.292,11.449,60322,0
2015-11-12,11.416,11.426,11.37,11.393,65668,0
2015-11-13,11.4,11.4,11.214,11.353,21891,0
2015-11-16,11.314,11.393,11.172,11.37,25069,0
2015-11-17,11.353,11.487,11.237,11.251,55486,0
2015-11-18,11.198,11.388,11.198,11.37,61849,0
2015-11-19,11.435,11.442,11.245,11.245,45688,0
2015-11-20,11.393,11.416,11.18,11.214,88707,0
2015-11-23,11.198,11.251,11.165,11.165,39070,0
2015-11-24,11.165,11.268,11.112,11.157,82342,0
2015-11-25,11.143,11.172,11.009,11.157,136048,0
2015-11-27,11.214,11.268,11.165,11.207,16032,0
2015-11-30,11.292,11.292,11.121,11.207,81701,0
2015-12-01,11.172,11.426,11.172,11.361,42985,0
2015-12-02,11.322,11.353,11.237,11.275,45242,0
2015-12-03,11.251,11.299,11.143,11.207,26341,0
2015-12-04,11.149,11.221,11.112,11.221,92393,0
2015-12-07,11.143,11.229,11.018,11.143,74448,0
2015-12-08,11.086,11.121,10.953,11.07,47249,0
2015-12-09,11.07,11.198,11.055,11.095,41742,0
2015-12-10,11.162,11.162,10.808,10.948,241897,0
2015-12-11,10.808,10.918,10.615,10.829,148133,0
2015-12-14,10.829,10.853,10.464,10.671,93456,0
2015-12-15,10.726,10.869,10.686,10.815,154931,0
2015-12-16,10.843,11.051,10.843,11.037,79291,0
2015-12-17,11.059,11.125,11.059,11.083,54371,0
2015-12-18,11.125,11.205,11.051,11.147,55377,0
2015-12-21,11.154,11.205,11.117,11.195,35740,0
2015-12-22,11.162,11.244,11.1,11.22,56545,0
2015-12-23,11.244,11.331,11.195,11.235,106854,0
2015-12-24,11.266,11.313,11.195,11.205,49036,0
2015-12-28,11.22,11.235,11.022,11.031,84850,0
2015-12-29,11.083,11.162,11.037,11.154,101609,0
2015-12-30,11.141,11.154,11.043,11.125,72232,0
2015-12-31,11.1,11.257,11.075,11.227,75427,0
2016-01-04,11.075,11.22,11.051,11.177,37691,0
2016-01-05,11.147,11.292,11.147,11.283,37558,0
2016-01-06,11.222,11.328,11.209,11.28,55377,0
2016-01-07,11.149,11.231,11.128,11.231,44190,0
2016-01-08,11.2,11.24,11.062,11.112,57159,0
2016-01-11,11.085,11.1,10.878,11.033,77492,0
2016-01-12,11.033,11.102,10.822,10.982,96751,0
2016-01-13,10.957,11.016,10.653,10.66,81386,0
2016-01-14,10.643,10.643,10.525,10.597,73471,0
2016-01-15,10.468,10.476,10.22,10.428,99832,0
2016-01-19,10.412,10.412,10.065,10.213,122234,0
2016-01-20,10.058,10.081,9.754,10.058,78652,0
2016-01-21,10.081,10.3,9.912,10.139,92453,0
2016-01-22,10.248,10.284,10.177,10.235,37622,0
2016-01-25,10.213,10.266,10.065,10.146,69351,0
2016-01-26,10.213,10.364,10.195,10.364,34011,0
2016-01-27,10.317,10.337,10.23,10.3,44882,0
2016-01-28,10.346,10.404,10.266,10.392,96359,0
2016-01-29,10.404,10.516,10.396,10.516,56186,0
2016-02-01,10.461,10.532,10.451,10.508,20102,0
2016-02-02,10.476,10.508,10.396,10.396,23543,0
2016-02-03,10.443,10.484,10.346,10.412,47819,0
2016-02-04,10.434,10.525,10.388,10.461,35349,0
2016-02-05,10.443,10.49,10.364,10.42,35793,0
2016-02-08,10.284,10.564,10.17,10.204,49047,0
2016-02-09,10.201,10.315,10.03,10.15,59093,0
2016-02-10,10.201,10.201,10.119,10.142,41362,0
2016-02-11,10.077,10.085,9.89,10.052,62814,0
2016-02-12,10.095,10.151,10.044,10.119,30261,0
2016-02-16,10.182,10.201,10.095,10.15,30110,0
2016-02-17,10.209,10.306,10.178,10.282,205469,0
2016-02-18,10.324,10.336,10.263,10.315,48043,0
2016-02-19,10.239,10.315,10.218,10.306,36311,0
2016-02-22,10.419,10.443,10.315,10.419,123657,0
2016-02-23,10.419,10.468,10.372,10.419,44012,0
2016-02-24,10.443,10.443,10.367,10.443,68036,0
2016-02-25,10.484,10.548,10.451,10.526,79820,0
2016-02-26,10.582,10.607,10.54,10.566,33223,0
2016-02-29,10.592,10.681,10.582,10.655,53351,0
2016-03-01,10.63,10.82,10.63,10.785,49212,0
2016-03-02,10.744,10.785,10.712,10.768,43349,0
2016-03-03,10.761,10.848,10.721,10.84,30581,0
2016-03-04,10.917,11.044,10.888,11.044,67137,0
2016-03-07,11.005,11.158,10.947,11.077,66166,0
2016-03-08,11.077,11.139,11.061,11.068,33424,0
2016-03-09,11.171,11.171,11.036,11.109,88514,0
2016-03-10,11.147,11.19,11.109,11.147,63614,0
2016-03-11,11.181,11.321,11.171,11.221,60940,0
2016-03-14,11.19,11.222,11.156,11.209,33410,0
2016-03-15,11.222,11.231,11.113,11.222,33268,0
2016-03-16,11.248,11.29,11.199,11.27,118842,0
2016-03-17,11.281,11.445,11.231,11.421,60543,0
2016-03-18,11.452,11.571,11.421,11.52,111703,0
2016-03-21,11.544,11.583,11.532,11.576,72211,0
2016-03-22,11.52,11.635,11.52,11.589,59934,0
2016-03-23,11.626,11.626,11.576,11.603,64948,0
2016-03-24,11.62,11.635,11.535,11.535,28705,0
2016-03-28,11.62,11.62,11.438,11.445,73628,0
2016-03-29,11.486,11.504,11.445,11.445,45133,0
2016-03-30,11.504,11.62,11.46,11.544,42188,0
2016-03-31,11.566,11.739,11.566,11.657,91992,0
2016-04-01,11.65,11.65,11.566,11.566,60097,0
2016-04-04,11.642,11.642,11.395,11.486,120438,0
2016-04-05,11.445,11.52,11.395,11.512,35720,0
2016-04-06,11.476,11.626,11.46,11.626,26055,0
2016-04-07,11.617,11.681,11.561,11.647,78216,0
2016-04-08,11.732,11.732,11.617,11.681,59794,0
2016-04-11,11.756,11.872,11.69,11.737,48855,0
2016-04-12,11.746,11.762,11.698,11.756,55998,0
2016-04-13,11.756,11.855,11.756,11.855,32296,0
2016-04-14,11.896,11.896,11.855,11.864,15904,0
2016-04-15,11.855,11.896,11.831,11.847,23866,0
2016-04-18,11.872,11.872,11.839,11.872,43398,0
2016-04-19,11.896,11.948,11.896,11.948,40135,0
2016-04-20,11.931,12.012,11.931,12.004,61907,0
2016-04-21,12.148,12.148,11.979,11.996,84180,0
2016-04-22,12.022,12.08,12.012,12.057,15917,0
2016-04-25,12.057,12.086,12.041,12.086,31299,0
2016-04-26,12.14,12.14,12.071,12.102,56779,0
2016-04-27,12.041,12.113,12.041,12.113,25642,0
2016-04-28,12.156,12.197,12.105,12.122,84144,0
2016-04-29,12.156,12.203,12.156,12.197,38889,0
2016-05-02,12.296,12.296,12.188,12.197,57711,0
2016-05-03,12.238,12.238,12.14,12.148,43796,0
2016-05-04,12.164,12.164,12.105,12.113,34278,0
2016-05-05,12.132,12.152,11.979,12.031,64903,0
2016-05-06,12.132,12.132,12.004,12.049,62639,0
2016-05-09,12.071,12.071,11.987,12.031,94830,0
2016-05-10,12.092,12.195,12.047,12.129,42800,0
2016-05-11,12.129,12.237,12.11,12.11,54821,0
2016-05-12,12.154,12.186,12.119,12.186,64258,0
2016-05-13,12.22,12.229,12.186,12.22,45867,0
2016-05-16,12.247,12.32,12.22,12.22,48964,0
2016-05-17,12.255,12.265,12.211,12.255,28013,0
2016-05-18,12.348,12.348,12.247,12.295,39149,0
2016-05-19,12.312,12.312,12.154,12.198,73821,0
2016-05-20,12.271,12.271,12.18,12.229,17938,0
2016-05-23,12.312,12.312,12.229,12.265,82064,0
2016-05-24,12.32,12.389,12.289,12.365,37588,0
2016-05-25,12.396,12.396,12.329,12.329,128848,0
2016-05-26,12.348,12.43,12.32,12.355,132169,0
2016-05-27,12.396,12.396,12.355,12.373,33092,0
2016-05-31,12.412,12.43,12.329,12.329,26043,0
2016-06-01,12.348,12.43,12.348,12.389,23772,0
2016-06-02,12.348,12.498,12.329,12.448,37974,0
2016-06-03,12.43,12.549,12.43,12.549,43940,0
2016-06-06,12.531,12.666,12.531,12.615,41608,0
2016-06-07,12.615,12.725,12.615,12.708,35651,0
2016-06-08,12.682,12.859,12.682,12.834,54596,0
2016-06-09,12.917,12.923,12.755,12.796,63960,0
2016-06-10,12.703,12.84,12.703,12.762,43139,0
2016-06-13,12.805,12.907,12.695,12.739,36370,0
2016-06-14,12.73,12.822,12.669,12.703,39385,0
2016-06-15,12.762,12.779,12.669,12.695,43457,0
2016-06-16,12.661,12.669,12.575,12.627,42050,0
2016-06-17,12.677,12.703,12.602,12.695,27798,0
2016-06-20,12.747,12.814,12.695,12.772,33292,0
2016-06-21,12.822,12.822,12.747,12.79,32091,0
2016-06-22,12.789,12.865,12.73,12.755,35055,0
2016-06-23,12.796,12.917,12.747,12.899,38040,0
2016-06-24,12.703,12.772,12.585,12.73,60215,0
2016-06-27,12.72,12.73,12.561,12.568,128014,0
2016-06-28,12.669,12.789,12.669,12.686,47648,0
2016-06-29,12.831,12.899,12.772,12.88,59365,0
2016-06-30,12.992,12.992,12.85,12.88,57870,0
2016-07-01,12.923,13.025,12.831,12.983,84104,0
2016-07-05,13.068,13.068,12.88,13.01,52918,0
2016-07-06,13.035,13.215,13.01,13.113,52941,0
2016-07-07,13.126,13.347,13.056,13.185,53731,0
2016-07-08,13.271,13.366,13.212,13.323,51172,0
2016-07-11,13.382,13.547,13.316,13.333,58882,0
2016-07-12,13.417,13.561,13.34,13.364,70472,0
2016-07-13,13.364,13.444,13.192,13.288,94152,0
2016-07-14,13.41,13.45,13.271,13.444,63097,0
2016-07-15,13.476,13.476,13.34,13.391,39019,0
2016-07-18,13.512,13.622,13.323,13.34,91090,0
2016-07-19,13.391,13.512,13.34,13.45,59435,0
2016-07-20,13.494,13.53,13.356,13.382,73604,0
2016-07-21,13.426,13.512,13.401,13.401,56165,0
2016-07-22,13.45,13.539,13.41,13.41,51154,0
2016-07-25,13.444,13.512,13.382,13.382,20036,0
2016-07-26,13.467,13.478,13.364,13.41,73287,0
2016-07-27,13.494,13.624,13.41,13.53,69695,0
2016-07-28,13.561,13.561,13.45,13.521,57313,0
2016-07-29,13.581,13.605,13.553,13.605,50817,0
2016-08-01,13.605,13.605,13.547,13.588,57926,0
2016-08-02,13.581,13.581,13.467,13.476,53828,0
2016-08-03,13.467,13.512,13.373,13.512,130250,0
2016-08-04,13.539,13.561,13.436,13.467,46974,0
2016-08-05,13.552,13.615,13.539,13.597,45507,0
2016-08-08,13.64,13.786,13.634,13.665,90904,0
2016-08-09,13.741,13.765,13.578,13.602,107355,0
2016-08-10,13.61,13.679,13.592,13.61,70157,0
2016-08-11,13.679,13.751,13.645,13.654,73465,0
2016-08-12,13.725,13.765,13.654,13.696,63932,0
2016-08-15,13.741,13.792,13.696,13.758,79769,0
2016-08-16,13.741,13.801,13.741,13.801,27643,0
2016-08-17,13.836,13.836,13.784,13.836,41876,0
2016-08-18,13.87,13.87,13.836,13.854,83332,0
2016-08-19,13.887,13.887,13.765,13.828,61265,0
2016-08-22,13.828,13.878,13.784,13.87,61540,0
2016-08-23,13.939,14.009,13.87,13.924,94940,0
2016-08-24,13.924,13.924,13.811,13.896,74123,0
2016-08-25,13.878,13.896,13.765,13.846,40731,0
2016-08-26,13.792,13.887,13.78,13.792,49623,0
2016-08-29,13.854,13.904,13.741,13.836,64131,0
2016-08-30,13.792,13.887,13.792,13.846,59829,0
2016-08-31,13.887,13.896,13.811,13.867,53064,0
2016-09-01,13.878,13.878,13.784,13.87,90418,0
2016-09-02,13.87,13.924,13.87,13.914,132791,0
2016-09-06,13.87,13.949,13.87,13.939,143164,0
2016-09-07,13.959,13.959,13.914,13.949,121280,0
2016-09-08,13.972,13.979,13.831,13.932,63794,0
2016-09-09,13.91,13.926,13.526,13.672,135474,0
2016-09-12,13.672,13.708,13.578,13.664,63593,0
2016-09-13,13.632,13.68,13.349,13.454,77026,0
2016-09-14,13.42,13.526,13.395,13.49,43729,0
2016-09-15,13.481,13.586,13.385,13.454,46760,0
2016-09-16,13.463,13.577,13.42,13.42,40846,0
2016-09-19,13.498,13.535,13.463,13.49,57830,0
2016-09-20,13.508,13.594,13.463,13.584,52819,0
2016-09-21,13.64,13.702,13.586,13.64,55734,0
2016-09-22,13.718,13.823,13.718,13.768,76654,0
2016-09-23,13.762,13.805,13.728,13.778,189352,0
2016-09-26,13.762,13.83,13.682,13.682,38551,0
2016-09-27,13.728,13.791,13.672,13.768,44498,0
2016-09-28,13.805,13.91,13.728,13.841,21406,0
2016-09-29,13.823,13.892,13.778,13.823,50713,0
2016-09-30,13.936,13.988,13.718,13.91,85591,0
2016-10-03,13.866,13.866,13.795,13.85,50690,0
2016-10-04,13.841,13.841,13.664,13.787,90652,0
2016-10-05,13.754,13.831,13.728,13.754,104633,0
2016-10-06,13.745,13.754,13.657,13.718,64585,0
2016-10-07,13.708,13.778,13.664,13.691,74879,0
2016-10-10,13.745,13.805,13.682,13.718,94635,0
2016-10-11,13.784,13.784,13.688,13.751,94545,0
2016-10-12,13.678,13.694,13.511,13.659,91180,0
2016-10-13,13.617,13.775,13.589,13.669,159262,0
2016-10-14,13.704,13.792,13.664,13.762,60015,0
2016-10-17,13.802,13.802,13.493,13.553,156804,0
2016-10-18,13.678,13.704,13.617,13.683,24084,0
2016-10-19,13.733,13.751,13.669,13.751,19285,0
2016-10-20,13.704,13.765,13.704,13.751,66113,0
2016-10-21,13.802,13.82,13.714,13.751,55533,0
2016-10-24,13.802,13.927,13.759,13.83,68375,0
2016-10-25,13.872,13.954,13.838,13.838,77723,0
2016-10-26,13.872,13.971,13.82,13.83,26373,0
2016-10-27,13.872,13.927,13.751,13.758,42255,0
2016-10-28,13.812,13.82,13.659,13.669,58042,0
2016-10-31,13.669,13.758,13.52,13.617,55656,0
2016-11-01,13.617,13.684,13.539,13.597,73844,0
2016-11-02,13.553,13.562,13.386,13.423,129211,0
2016-11-03,13.423,13.547,13.406,13.432,37409,0
2016-11-04,13.415,13.453,13.396,13.442,53484,0
2016-11-07,13.502,13.553,13.457,13.53,87862,0
2016-11-08,13.53,13.733,13.53,13.714,31763,0
2016-11-09,13.496,13.587,13.408,13.45,93491,0
2016-11-10,13.444,13.444,13.201,13.237,173105,0
2016-11-11,13.237,13.29,13.114,13.221,50003,0
2016-11-14,13.221,13.254,12.836,12.943,152267,0
2016-11-15,12.943,13.174,12.943,13.138,58759,0
2016-11-16,13.114,13.164,13.094,13.148,48608,0
2016-11-17,13.129,13.245,13.084,13.138,58432,0
2016-11-18,13.164,13.344,13.114,13.337,158610,0
2016-11-21,13.398,13.542,13.352,13.398,62989,0
2016-11-22,13.514,13.514,13.417,13.468,58687,0
2016-11-23,13.408,13.496,13.408,13.496,36829,0
2016-11-25,13.425,13.594,13.425,13.55,19612,0
2016-11-28,13.542,13.586,13.444,13.444,27939,0
2016-11-29,13.398,13.494,13.38,13.398,26195,0
2016-11-30,13.417,13.468,13.352,13.36,55429,0
2016-12-01,13.337,13.36,13.309,13.319,61430,0
2016-12-02,13.29,13.344,13.29,13.344,21381,0
2016-12-05,13.282,13.435,13.282,13.344,64951,0
2016-12-06,13.337,13.622,13.337,13.542,72089,0
2016-12-07,13.477,13.756,13.473,13.684,134661,0
2016-12-08,13.644,13.795,13.561,13.706,57765,0
2016-12-09,13.762,13.788,13.706,13.762,63418,0
2016-12-12,13.806,13.806,13.607,13.706,64058,0
2016-12-13,13.762,13.762,13.599,13.754,84620,0
2016-12-14,13.796,13.815,13.581,13.654,48584,0
2016-12-15,13.589,13.68,13.518,13.67,64389,0
2016-12-16,13.67,13.925,13.607,13.877,54955,0
2016-12-19,13.915,13.962,13.697,13.843,42521,0
2016-12-20,13.843,13.877,13.69,13.843,67053,0
2016-12-21,13.843,13.977,13.769,13.942,79701,0
2016-12-22,14.014,14.194,13.886,14.014,60606,0
2016-12-23,14.051,14.131,13.952,14.103,50146,0
2016-12-27,13.977,14.086,13.895,13.905,88914,0
2016-12-28,14.023,14.086,13.833,13.853,63954,0
2016-12-29,13.843,13.977,13.779,13.905,50051,0
2016-12-30,13.925,13.952,13.833,13.833,50167,0
2017-01-03,13.877,14.14,13.877,14.023,67993,0
2017-01-04,13.995,14.16,13.969,14.1,121486,0
2017-01-05,14.082,14.234,14.082,14.137,79731,0
2017-01-06,14.147,14.257,14.147,14.257,93318,0
2017-01-09,14.2,14.385,14.165,14.316,89639,0
2017-01-10,14.356,14.385,14.183,14.183,75051,0
2017-01-11,14.2,14.312,14.174,14.301,46803,0
2017-01-12,14.327,14.482,14.283,14.317,41646,0
2017-01-13,14.366,14.418,14.301,14.347,42111,0
2017-01-17,14.275,14.375,14.257,14.301,91405,0
2017-01-18,14.347,14.409,14.334,14.394,33856,0
2017-01-19,14.437,14.437,14.327,14.402,31483,0
2017-01-20,14.428,14.466,14.327,14.394,42770,0
2017-01-23,14.327,14.494,14.327,14.402,45165,0
2017-01-24,14.528,14.556,14.366,14.466,124277,0
2017-01-25,14.546,14.546,14.428,14.466,54314,0
2017-01-26,14.503,14.503,14.428,14.485,38500,0
2017-01-27,14.475,14.509,14.366,14.385,34310,0
2017-01-30,14.385,14.428,14.309,14.375,90855,0
2017-01-31,14.356,14.418,14.309,14.409,53056,0
2017-02-01,14.475,14.476,14.356,14.394,49227,0
2017-02-02,14.51,14.537,14.402,14.409,101170,0
2017-02-03,14.428,14.62,14.327,14.62,59036,0
2017-02-06,14.62,14.738,14.575,14.61,58510,0
2017-02-07,14.585,14.766,14.466,14.466,85351,0
2017-02-08,14.475,14.647,14.437,14.585,72815,0
2017-02-09,14.625,14.727,14.591,14.653,38704,0
2017-02-10,14.653,14.692,14.499,14.506,56387,0
2017-02-13,14.571,14.745,14.568,14.692,86075,0
2017-02-14,14.692,14.783,14.672,14.773,91471,0
2017-02-15,14.773,14.773,14.709,14.717,68636,0
2017-02-16,14.7,14.728,14.606,14.672,94384,0
2017-02-17,14.663,14.745,14.625,14.692,83519,0
2017-02-21,14.692,14.755,14.658,14.727,64830,0
2017-02-22,14.717,14.736,14.663,14.736,60104,0
2017-02-23,14.736,14.773,14.682,14.682,73154,0
2017-02-24,14.672,14.773,14.663,14.745,43519,0
2017-02-27,14.745,14.801,14.727,14.792,72584,0
2017-02-28,14.764,14.847,14.764,14.837,124935,0
2017-03-01,14.847,14.857,14.818,14.828,64291,0
2017-03-02,14.818,14.837,14.785,14.801,62670,0
2017-03-03,14.818,14.866,14.815,14.866,74785,0
2017-03-06,14.866,14.866,14.838,14.866,114281,0
2017-03-07,14.847,15.069,14.837,14.948,170135,0
2017-03-08,14.948,14.968,14.875,14.929,147690,0
2017-03-09,14.889,14.898,14.591,14.675,177215,0
2017-03-10,14.759,14.777,14.593,14.74,166739,0
2017-03-13,14.805,14.833,14.74,14.833,56458,0
2017-03-14,14.805,14.852,14.73,14.823,58392,0
2017-03-15,14.842,14.898,14.777,14.805,119867,0
2017-03-16,14.852,14.852,14.777,14.833,45271,0
2017-03-17,14.852,14.898,14.842,14.898,52687,0
2017-03-20,14.898,14.916,14.87,14.889,42511,0
2017-03-21,14.889,14.908,14.712,14.73,72011,0
2017-03-22,14.73,14.87,14.618,14.87,91329,0
2017-03-23,14.87,14.916,14.852,14.87,46397,0
2017-03-24,14.889,14.916,14.852,14.916,21806,0
2017-03-27,14.889,14.925,14.879,14.916,35007,0
2017-03-28,14.964,15,14.925,15,41405,0
2017-03-29,14.991,15,14.964,14.991,37851,0
2017-03-30,15,15.056,14.964,15.056,61818,0
2017-03-31,15.047,15.102,14.973,15.037,78139,0
2017-04-03,15.047,15.085,15.047,15.085,55193,0
2017-04-04,15.102,15.13,15.066,15.093,79203,0
2017-04-05,15.102,15.13,15.037,15.102,87293,0
2017-04-06,15.056,15.102,15.037,15.075,68526,0
2017-04-07,15.085,15.149,15.056,15.12,96073,0
2017-04-10,15.13,15.158,15.12,15.139,96130,0
2017-04-11,15.145,15.22,15.051,15.212,51458,0
2017-04-12,15.193,15.212,15.051,15.08,95246,0
2017-04-13,15.061,15.183,15.061,15.155,72545,0
2017-04-17,15.164,15.173,15.061,15.135,36429,0
2017-04-18,15.126,15.203,15.126,15.203,57277,0
2017-04-19,15.229,15.229,15.173,15.183,56642,0
2017-04-20,15.229,15.296,15.183,15.296,123284,0
2017-04-21,15.296,15.342,15.248,15.342,86467,0
2017-04-24,15.361,15.389,15.296,15.306,92915,0
2017-04-25,15.324,15.324,15.296,15.316,133839,0
2017-04-26,15.324,15.324,15.286,15.324,62383,0
2017-04-27,15.316,15.324,15.296,15.296,69748,0
2017-04-28,15.342,15.371,15.306,15.371,65910,0
2017-05-01,15.419,15.419,15.371,15.399,119677,0
2017-05-02,15.445,15.567,15.436,15.567,154149,0
2017-05-03,15.586,15.595,15.536,15.586,80544,0
2017-05-04,15.576,15.576,15.474,15.522,198351,0
2017-05-05,15.531,15.586,15.492,15.522,123809,0
2017-05-08,15.531,15.727,15.484,15.727,205129,0
2017-05-09,15.666,15.724,15.62,15.675,73174,0
2017-05-10,15.685,15.771,15.666,15.771,116222,0
2017-05-11,15.762,15.771,15.716,15.724,43282,0
2017-05-12,15.752,15.807,15.658,15.733,51189,0
2017-05-15,15.771,15.894,15.75,15.837,54995,0
2017-05-16,15.847,15.885,15.808,15.818,56024,0
2017-05-17,15.771,15.799,15.694,15.743,73570,0
2017-05-18,15.733,15.743,15.571,15.675,54476,0
2017-05-19,15.685,15.837,15.675,15.828,69019,0
2017-05-22,15.847,15.96,15.824,15.885,85275,0
2017-05-23,15.989,16.093,15.939,16.016,76840,0
2017-05-24,16.045,16.045,15.912,15.97,60279,0
2017-05-25,15.97,16.008,15.956,15.989,53550,0
2017-05-26,15.989,16.331,15.989,16.168,128211,0
2017-05-30,16.178,16.188,16.103,16.139,75031,0
2017-05-31,16.139,16.292,16.112,16.292,43410,0
2017-06-01,16.282,16.737,16.282,16.396,121645,0
2017-06-02,16.435,16.462,16.348,16.462,92062,0
2017-06-05,16.462,16.576,16.436,16.576,78786,0
2017-06-06,16.425,16.444,16.338,16.367,118092,0
2017-06-07,16.348,16.566,16.348,16.452,74304,0
2017-06-08,16.563,16.563,16.221,16.353,166221,0
2017-06-09,16.343,16.631,16.186,16.526,169865,0
2017-06-12,16.468,16.468,16.133,16.276,83183,0
2017-06-13,16.267,16.381,16.096,16.096,66975,0
2017-06-14,16.276,16.425,16.152,16.421,126797,0
2017-06-15,16.44,16.449,16.311,16.449,91106,0
2017-06-16,16.526,16.536,16.411,16.536,62268,0
2017-06-19,16.631,16.707,16.486,16.707,96658,0
2017-06-20,16.716,16.745,16.496,16.583,75277,0
2017-06-21,16.516,16.563,16.247,16.257,98121,0
2017-06-22,16.411,16.431,16.181,16.181,67825,0
2017-06-23,16.526,16.526,16.171,16.381,91517,0
2017-06-26,16.401,16.641,16.344,16.545,89709,0
2017-06-27,16.697,16.697,16.545,16.563,49542,0
2017-06-28,16.65,16.65,16.401,16.431,63623,0
2017-06-29,16.362,16.458,16.201,16.372,69791,0
2017-06-30,16.449,16.691,16.267,16.343,123952,0
2017-07-03,16.526,16.678,16.463,16.601,41115,0
2017-07-05,16.687,16.687,16.257,16.631,90112,0
2017-07-06,16.601,16.601,16.267,16.296,89395,0
2017-07-07,16.286,16.353,16.267,16.326,83324,0
2017-07-10,16.381,16.391,16.238,16.286,104093,0
2017-07-11,16.286,16.382,16.22,16.22,128850,0
2017-07-12,16.354,16.392,15.949,15.949,209988,0
2017-07-13,15.949,16.141,15.949,16.094,89832,0
2017-07-14,16.113,16.267,16.094,16.131,78122,0
2017-07-17,16.131,16.326,16.122,16.22,97727,0
2017-07-18,16.267,16.548,16.267,16.548,106570,0
2017-07-19,16.538,16.604,16.46,16.488,78486,0
2017-07-20,16.557,16.604,16.508,16.585,58715,0
2017-07-21,16.594,16.634,16.508,16.557,64029,0
2017-07-24,16.528,16.644,16.528,16.594,63500,0
2017-07-25,16.594,16.644,16.585,16.644,57884,0
2017-07-26,16.654,16.654,16.585,16.585,40135,0
2017-07-27,16.585,16.604,16.557,16.594,48052,0
2017-07-28,16.576,16.619,16.373,16.594,164804,0
2017-07-31,16.644,16.691,16.604,16.673,63022,0
2017-08-01,16.701,16.853,16.679,16.74,73153,0
2017-08-02,16.788,16.797,16.701,16.788,51476,0
2017-08-03,16.875,16.875,16.769,16.769,49040,0
2017-08-04,16.826,16.826,16.751,16.807,48003,0
2017-08-07,16.779,16.826,16.73,16.76,108234,0
2017-08-08,16.76,16.797,16.673,16.74,104724,0
2017-08-09,16.662,16.707,16.536,16.662,91835,0
2017-08-10,16.613,16.639,15.941,16.126,159756,0
2017-08-11,16.252,16.399,16.165,16.399,72591,0
2017-08-14,16.399,16.653,16.399,16.593,89938,0
2017-08-15,16.643,16.73,16.613,16.691,62950,0
2017-08-16,16.71,16.74,16.633,16.672,62668,0
2017-08-17,16.633,16.73,16.633,16.653,102772,0
2017-08-18,16.633,16.701,16.526,16.701,110305,0
2017-08-21,16.788,16.896,16.672,16.857,85096,0
2017-08-22,16.827,16.862,16.76,16.76,63638,0
2017-08-23,16.769,16.896,16.75,16.867,55533,0
2017-08-24,16.837,16.983,16.818,16.983,59276,0
2017-08-25,17.061,17.061,16.915,16.915,66567,0
2017-08-28,16.954,17.071,16.905,17.071,48207,0
2017-08-29,16.925,17.129,16.925,17.129,40634,0
2017-08-30,17.052,17.081,17.003,17.052,43685,0
2017-08-31,17.003,17.169,17.003,17.071,68188,0
2017-09-01,17.061,17.061,17.042,17.061,34825,0
2017-09-05,17.09,17.105,17.003,17.012,56962,0
2017-09-06,17.042,17.09,17.022,17.081,56516,0
2017-09-07,17.042,17.159,17.042,17.139,74390,0
2017-09-08,17.198,17.26,17.041,17.07,75344,0
2017-09-11,17.169,17.188,17.11,17.129,80829,0
2017-09-12,17.169,17.316,17.11,17.286,98027,0
2017-09-13,17.346,17.346,17.228,17.237,31828,0
2017-09-14,17.159,17.198,17.113,17.129,62647,0
2017-09-15,17.149,17.237,17.11,17.149,36726,0
2017-09-18,17.237,17.237,17.178,17.186,68536,0
2017-09-19,17.198,17.277,17.149,17.277,69153,0
2017-09-20,17.247,17.519,17.198,17.336,106669,0
2017-09-21,17.404,17.444,17.367,17.404,42583,0
2017-09-22,17.463,17.562,17.414,17.552,73188,0
2017-09-25,17.532,17.631,17.493,17.562,76432,0
2017-09-26,17.611,17.631,17.552,17.631,44362,0
2017-09-27,17.611,17.739,17.513,17.65,59383,0
2017-09-28,17.64,17.915,17.414,17.837,95225,0
2017-09-29,17.935,17.935,17.729,17.788,60089,0
2017-10-02,17.797,17.886,17.778,17.886,50337,0
2017-10-03,17.837,17.935,17.797,17.886,63325,0
2017-10-04,17.778,17.984,17.778,17.935,55011,0
2017-10-05,17.935,18.437,17.837,18.201,97838,0
2017-10-06,18.053,18.145,17.866,18.043,84245,0
2017-10-09,18.132,18.181,18.033,18.151,45190,0
2017-10-10,18.181,18.479,17.935,17.965,81749,0
2017-10-11,17.955,18.014,17.935,18.014,68388,0
2017-10-12,18.004,18.203,18.004,18.143,63382,0
2017-10-13,18.163,18.619,18.104,18.421,58625,0
2017-10-16,18.47,18.48,18.193,18.48,44113,0
2017-10-17,18.53,18.53,18.252,18.322,76664,0
2017-10-18,18.322,18.322,17.469,17.509,243300,0
2017-10-19,17.518,17.816,17.39,17.816,75340,0
2017-10-20,17.816,17.836,17.697,17.836,60469,0
2017-10-23,17.846,17.994,17.766,17.994,62178,0
2017-10-24,17.984,18.107,17.905,18.094,57058,0
2017-10-25,18.143,18.232,17.588,17.628,103838,0
2017-10-26,17.727,17.83,17.618,17.766,91404,0
2017-10-27,17.885,18.123,17.646,17.677,51561,0
2017-10-30,17.667,17.994,17.667,17.925,41210,0
2017-10-31,18.008,18.232,17.885,18.232,41919,0
2017-11-01,18.232,18.242,18.014,18.242,66577,0
2017-11-02,18.242,18.242,18.123,18.242,31182,0
2017-11-03,18.242,18.346,18.147,18.212,43695,0
2017-11-06,18.212,18.54,18.173,18.431,51126,0
2017-11-07,18.54,18.817,18.341,18.708,87114,0
2017-11-08,18.649,18.728,18.371,18.639,76558,0
2017-11-09,18.688,18.688,18.368,18.5,86903,0
2017-11-10,18.56,18.69,18.45,18.52,63317,0
