Date,Open,High,Low,Close,Volume,OpenInt
2011-11-28,12.829,12.842,12.822,12.829,54378,0
2011-11-29,12.829,12.936,12.829,12.884,42469,0
2011-11-30,13.476,13.476,12.787,12.86,104684,0
2011-12-01,12.889,12.989,12.877,12.989,50459,0
2011-12-02,12.955,12.955,12.871,12.896,70500,0
2011-12-05,12.922,12.963,12.86,12.871,25247,0
2011-12-06,12.881,12.955,12.857,12.868,34047,0
2011-12-07,12.877,12.911,12.835,12.889,47188,0
2011-12-08,12.889,12.889,12.829,12.835,46271,0
2011-12-09,12.829,12.853,12.829,12.853,18777,0
2011-12-12,12.835,12.884,12.829,12.853,26723,0
2011-12-13,12.867,12.867,12.829,12.829,81267,0
2011-12-14,12.835,12.842,12.829,12.835,47789,0
2011-12-15,12.835,12.847,12.829,12.842,63597,0
2011-12-16,12.847,12.847,12.829,12.835,13107,0
2011-12-19,12.867,13.122,12.829,12.884,68179,0
2011-12-20,12.871,12.922,12.829,12.829,67140,0
2011-12-21,12.86,12.884,12.829,12.835,60235,0
2011-12-22,12.871,12.877,12.829,12.835,35158,0
2011-12-23,12.829,12.847,12.829,12.829,130402,0
2011-12-27,12.842,12.847,12.76,12.829,135818,0
2011-12-28,12.829,12.86,12.829,12.86,31419,0
2011-12-29,12.835,12.904,12.829,12.847,111131,0
2011-12-30,12.829,12.835,12.829,12.829,38098,0
2012-01-03,12.796,12.829,12.671,12.829,430265,0
2012-01-04,12.829,12.922,12.79,12.86,174639,0
2012-01-05,12.829,12.896,12.822,12.853,108052,0
2012-01-06,12.829,12.922,12.79,12.842,169263,0
2012-01-09,12.847,12.867,12.657,12.829,64226,0
2012-01-10,12.829,12.945,12.816,12.829,91695,0
2012-01-11,12.799,12.942,12.737,12.875,68020,0
2012-01-12,12.881,12.881,12.833,12.857,37852,0
2012-01-13,12.853,12.922,12.768,12.835,48558,0
2012-01-17,12.792,12.857,12.785,12.849,33033,0
2012-01-18,12.783,12.871,12.714,12.816,98231,0
2012-01-19,12.853,12.853,12.777,12.835,59128,0
2012-01-20,12.835,12.871,12.829,12.835,38214,0
2012-01-23,12.871,13.11,12.842,12.889,94752,0
2012-01-24,12.95,12.968,12.677,12.742,128925,0
2012-01-25,12.768,12.803,12.558,12.558,79928,0
2012-01-26,12.612,12.768,12.595,12.699,51566,0
2012-01-27,12.799,12.799,12.513,12.619,69675,0
2012-01-30,12.558,12.635,12.558,12.628,62476,0
2012-01-31,12.598,12.604,12.247,12.479,186529,0
2012-02-01,12.474,12.692,12.474,12.6,107294,0
2012-02-02,12.635,12.76,12.635,12.76,46930,0
2012-02-03,12.699,12.825,12.641,12.792,87271,0
2012-02-06,12.755,12.825,12.755,12.779,25447,0
2012-02-07,12.799,12.825,12.634,12.762,70015,0
2012-02-08,12.682,12.812,12.656,12.67,97033,0
2012-02-09,12.719,12.825,12.649,12.693,78034,0
2012-02-10,12.649,12.825,12.649,12.762,52302,0
2012-02-13,12.838,13.026,12.825,12.849,92671,0
2012-02-14,12.825,12.868,12.664,12.714,63141,0
2012-02-15,12.868,12.893,12.771,12.785,40656,0
2012-02-16,12.714,12.909,12.714,12.755,52092,0
2012-02-17,12.755,12.779,12.656,12.693,48284,0
2012-02-21,12.785,12.785,12.549,12.555,66963,0
2012-02-22,12.579,12.605,12.476,12.476,66589,0
2012-02-23,12.476,12.599,12.476,12.484,85157,0
2012-02-24,12.567,12.619,12.525,12.576,70235,0
2012-02-27,12.587,12.627,12.513,12.561,143733,0
2012-02-28,12.677,12.677,12.498,12.579,80473,0
2012-02-29,12.677,12.677,12.515,12.591,100352,0
2012-03-01,12.641,12.693,12.576,12.619,77707,0
2012-03-02,12.627,12.792,12.627,12.664,77000,0
2012-03-05,12.693,12.693,12.443,12.656,108688,0
2012-03-06,12.664,12.726,12.612,12.634,59434,0
2012-03-07,12.714,12.857,12.714,12.792,71686,0
2012-03-08,12.737,12.833,12.693,12.731,53869,0
2012-03-09,12.748,12.812,12.677,12.682,77348,0
2012-03-12,12.686,12.799,12.686,12.785,69442,0
2012-03-13,12.726,12.857,12.677,12.677,63135,0
2012-03-14,12.664,12.726,12.531,12.579,56366,0
2012-03-15,12.599,12.649,12.423,12.45,105569,0
2012-03-16,12.443,12.443,12.15,12.313,116988,0
2012-03-19,12.293,12.43,12.293,12.313,110768,0
2012-03-20,12.443,12.443,12.162,12.34,88336,0
2012-03-21,12.32,12.399,12.106,12.115,162414,0
2012-03-22,11.949,12.162,11.889,12.026,201436,0
2012-03-23,12.046,12.087,11.984,11.992,80819,0
2012-03-26,11.954,12.075,11.862,11.999,162190,0
2012-03-27,11.954,12.157,11.954,12.106,125184,0
2012-03-28,12.123,12.132,12.06,12.098,90187,0
2012-03-29,12.046,12.19,12.026,12.115,61088,0
2012-03-30,12.087,12.19,12.054,12.054,86410,0
2012-04-02,12.115,12.198,11.976,12.198,198213,0
2012-04-03,11.757,12.067,11.529,11.895,407173,0
2012-04-04,11.901,12.241,11.901,12.235,253513,0
2012-04-05,12.235,12.247,12.154,12.247,46907,0
2012-04-09,12.242,12.28,12.087,12.168,87431,0
2012-04-10,12.293,12.306,11.961,11.961,115150,0
2012-04-11,12.067,12.075,11.984,12.032,70096,0
2012-04-12,12.109,12.132,11.999,12.106,53564,0
2012-04-13,12.15,12.15,12.018,12.075,79806,0
2012-04-16,12.19,12.19,12.087,12.092,52356,0
2012-04-17,12.203,12.209,12.107,12.154,52374,0
2012-04-18,12.182,12.274,12.123,12.274,104388,0
2012-04-19,12.686,12.693,12.205,12.274,75235,0
2012-04-20,12.413,12.424,12.178,12.347,64284,0
2012-04-23,12.376,12.376,12.175,12.211,100595,0
2012-04-24,12.19,12.26,12.06,12.098,110902,0
2012-04-25,12.293,12.293,12.15,12.19,71121,0
2012-04-26,12.249,12.28,12.026,12.242,126002,0
2012-04-27,12.312,12.333,12.172,12.333,89790,0
2012-04-30,12.382,12.382,12.182,12.3,136725,0
2012-05-01,12.362,12.401,12.228,12.333,82388,0
2012-05-02,12.354,12.369,12.28,12.369,58541,0
2012-05-03,12.32,12.393,12.292,12.37,49281,0
2012-05-04,12.409,12.431,12.347,12.401,53398,0
2012-05-07,12.465,12.465,12.235,12.419,117990,0
2012-05-08,12.438,12.438,12.305,12.377,45270,0
2012-05-09,12.383,12.409,12.305,12.393,71453,0
2012-05-10,12.528,12.528,12.34,12.431,49412,0
2012-05-11,12.479,12.515,12.424,12.501,43589,0
2012-05-14,12.522,12.522,12.014,12.061,182912,0
2012-05-15,12.112,12.241,12.014,12.083,73581,0
2012-05-16,12.069,12.221,12.069,12.1,81556,0
2012-05-17,12.134,12.154,11.948,11.966,63682,0
2012-05-18,11.981,11.981,11.688,11.774,111249,0
2012-05-21,11.847,12.158,11.716,11.886,106049,0
2012-05-22,11.966,11.966,11.723,11.782,198812,0
2012-05-23,11.836,11.847,11.66,11.842,120580,0
2012-05-24,11.927,11.943,11.639,11.774,160884,0
2012-05-25,11.789,11.854,11.747,11.827,71545,0
2012-05-29,11.894,11.953,11.819,11.953,76932,0
2012-05-30,11.909,12.04,11.909,12.014,100588,0
2012-05-31,12.089,12.107,12.019,12.1,70430,0
2012-06-01,12.033,12.089,11.999,12.083,89450,0
2012-06-04,11.984,12.083,11.827,11.836,140804,0
2012-06-05,11.894,12.069,11.894,11.948,105001,0
2012-06-06,11.975,12.216,11.975,12.134,70624,0
2012-06-07,12.209,12.209,12.014,12.146,75234,0
2012-06-08,12.172,12.272,12.158,12.272,50744,0
2012-06-11,12.354,12.386,12.019,12.055,89255,0
2012-06-12,12.165,12.235,12.165,12.216,66900,0
2012-06-13,12.285,12.325,11.999,12.252,97305,0
2012-06-14,12.299,12.386,12.216,12.266,124635,0
2012-06-15,12.203,12.292,12.118,12.154,63650,0
2012-06-18,12.195,12.305,12.172,12.187,58652,0
2012-06-19,12.285,12.377,12.209,12.272,96267,0
2012-06-20,12.312,12.386,12.178,12.235,119305,0
2012-06-21,12.292,12.292,12.089,12.241,132402,0
2012-06-22,12.279,12.37,12.228,12.362,43335,0
2012-06-25,12.333,12.333,11.953,11.966,199600,0
2012-06-26,12.055,12.107,11.981,12.061,110812,0
2012-06-27,12.146,12.187,12.083,12.165,50672,0
2012-06-28,12.221,12.354,12.154,12.354,84110,0
2012-06-29,12.487,12.544,12.424,12.479,54749,0
2012-07-02,12.552,12.632,12.487,12.591,52999,0
2012-07-03,12.719,12.727,12.663,12.707,36741,0
2012-07-05,12.801,12.925,12.773,12.919,95434,0
2012-07-06,12.912,12.959,12.86,12.912,38527,0
2012-07-09,12.912,12.995,12.841,12.987,70670,0
2012-07-10,13.052,13.186,13.011,13.119,118339,0
2012-07-11,13.174,13.174,12.925,13.052,89458,0
2012-07-12,13.026,13.126,12.954,13.098,64151,0
2012-07-13,13.119,13.186,13.011,13.011,69628,0
2012-07-16,12.954,13.159,12.878,13.153,80634,0
2012-07-17,13.166,13.186,13.113,13.113,42631,0
2012-07-18,13.145,13.145,13.034,13.046,69769,0
2012-07-19,13.137,13.174,12.847,12.867,103872,0
2012-07-20,12.919,12.98,12.853,12.906,45151,0
2012-07-23,12.656,13.174,12.656,12.829,102992,0
2012-07-24,12.885,12.925,12.677,12.853,77474,0
2012-07-25,12.773,12.86,12.732,12.814,86331,0
2012-07-26,12.954,12.995,12.829,12.829,55380,0
2012-07-27,12.801,13.04,12.793,12.987,48851,0
2012-07-30,12.932,13.046,12.919,13.005,62435,0
2012-07-31,13.052,13.166,13.034,13.145,87670,0
2012-08-01,13.219,13.239,13.126,13.166,67767,0
2012-08-02,13.034,13.2,13.034,13.174,67860,0
2012-08-03,13.263,13.292,12.959,13.052,120248,0
2012-08-06,13.2,13.2,13.005,13.166,58478,0
2012-08-07,13.18,13.18,13.106,13.13,80458,0
2012-08-08,13.13,13.18,13.059,13.145,48632,0
2012-08-09,13.145,13.226,13.091,13.119,45025,0
2012-08-10,13.186,13.239,13.119,13.137,33440,0
2012-08-13,13.242,13.242,13.12,13.182,57612,0
2012-08-14,13.325,13.325,13.139,13.139,43891,0
2012-08-15,13.23,13.23,13.067,13.107,54555,0
2012-08-16,13.203,13.237,13.025,13.087,71648,0
2012-08-17,13.139,13.169,13.087,13.147,27402,0
2012-08-20,13.169,13.255,12.998,13.12,84940,0
2012-08-21,13.189,13.242,12.916,12.979,97366,0
2012-08-22,12.994,13.131,12.937,13.131,60616,0
2012-08-23,13.139,13.139,12.93,13.074,82010,0
2012-08-24,13.081,13.12,13.018,13.074,67377,0
2012-08-27,13.081,13.099,12.888,12.923,114156,0
2012-08-28,13.046,13.06,12.783,12.803,98511,0
2012-08-29,12.862,12.945,12.751,12.916,64002,0
2012-08-30,12.93,12.93,12.823,12.823,52162,0
2012-08-31,12.937,12.972,12.868,12.957,53215,0
2012-09-04,13.025,13.04,12.895,12.937,48699,0
2012-09-05,13.011,13.06,12.882,13.034,76640,0
2012-09-06,13.06,13.217,13.018,13.081,75128,0
2012-09-07,13.182,13.255,13.139,13.222,46650,0
2012-09-10,13.222,13.242,13.107,13.154,53790,0
2012-09-11,13.197,13.197,12.937,13.099,72313,0
2012-09-12,13.169,13.169,12.888,12.937,72194,0
2012-09-13,12.972,13.046,12.945,12.965,52120,0
2012-09-14,13.025,13.107,12.923,12.945,42829,0
2012-09-17,12.998,13.04,12.888,12.93,69867,0
2012-09-18,12.923,13.018,12.888,12.957,73892,0
2012-09-19,13.011,13.011,12.837,12.837,62180,0
2012-09-20,12.868,12.911,12.751,12.757,96732,0
2012-09-21,12.849,12.888,12.602,12.751,128684,0
2012-09-24,12.81,12.816,12.676,12.803,77707,0
2012-09-25,12.895,12.903,12.72,12.857,134402,0
2012-09-26,12.895,12.911,12.609,12.639,99958,0
2012-09-27,12.624,12.93,12.596,12.903,85489,0
2012-09-28,12.903,12.903,12.728,12.831,63780,0
2012-10-01,12.903,12.93,12.844,12.844,45717,0
2012-10-02,12.895,12.923,12.803,12.895,49570,0
2012-10-03,12.849,12.937,12.849,12.923,39010,0
2012-10-04,12.965,13.081,12.923,12.998,46043,0
2012-10-05,13.04,13.139,12.923,12.937,54075,0
2012-10-08,12.972,12.994,12.882,12.994,55465,0
2012-10-09,12.998,13.04,12.951,12.979,58301,0
2012-10-10,13.025,13.126,12.93,12.979,53558,0
2012-10-11,13.025,13.197,13.025,13.189,87193,0
2012-10-12,13.12,13.162,12.803,13.12,71669,0
2012-10-15,13.154,13.176,12.93,12.986,54238,0
2012-10-16,13.074,13.074,12.979,12.986,38342,0
2012-10-17,12.957,13.092,12.93,13.087,59882,0
2012-10-18,12.994,13.107,12.994,13.052,62447,0
2012-10-19,13.025,13.126,13.025,13.081,63316,0
2012-10-22,13.06,13.087,13.052,13.087,43667,0
2012-10-23,13.087,13.087,12.775,12.796,120308,0
2012-10-24,12.81,12.937,12.757,12.796,73453,0
2012-10-25,12.783,12.831,12.616,12.669,90909,0
2012-10-26,12.682,12.775,12.663,12.775,30839,0
2012-10-31,12.715,12.93,12.715,12.903,127169,0
2012-11-01,12.979,12.998,12.911,12.998,43461,0
2012-11-02,12.986,13.004,12.951,12.998,27172,0
2012-11-05,12.998,12.998,12.862,12.888,60906,0
2012-11-06,12.862,12.875,12.789,12.796,42806,0
2012-11-07,12.693,12.789,12.656,12.708,93018,0
2012-11-08,12.775,12.789,12.616,12.751,99199,0
2012-11-09,12.639,12.693,12.557,12.656,64285,0
2012-11-12,12.596,12.998,12.589,12.733,46713,0
2012-11-13,12.701,12.701,12.45,12.464,210147,0
2012-11-14,12.464,12.464,12.111,12.111,135101,0
2012-11-15,12.111,12.373,11.642,12.001,217032,0
2012-11-16,12.036,12.411,11.863,12.181,146726,0
2012-11-19,12.244,12.53,12.244,12.32,86851,0
2012-11-20,12.457,12.523,12.258,12.472,110951,0
2012-11-21,12.45,12.487,12.24,12.32,72423,0
2012-11-23,12.291,12.411,12.264,12.334,27180,0
2012-11-26,12.284,12.472,12.284,12.34,113050,0
2012-11-27,12.305,12.411,12.258,12.334,150643,0
2012-11-28,12.278,12.479,12.278,12.312,144364,0
2012-11-29,12.34,12.495,12.326,12.479,132515,0
2012-11-30,12.577,12.624,12.51,12.53,120229,0
2012-12-03,12.45,12.581,12.379,12.487,74005,0
2012-12-04,12.549,12.601,12.305,12.555,104600,0
2012-12-05,12.616,12.616,12.373,12.373,138962,0
2012-12-06,12.349,12.523,12.349,12.405,108001,0
2012-12-07,12.389,12.464,12.305,12.305,153624,0
2012-12-10,12.32,12.379,12.312,12.326,183770,0
2012-12-11,12.326,12.472,12.326,12.349,164442,0
2012-12-12,12.356,12.389,12.291,12.312,355578,0
2012-12-13,12.278,12.385,12.278,12.299,148112,0
2012-12-14,12.299,12.422,12.278,12.34,104355,0
2012-12-17,12.312,12.379,12.271,12.305,170094,0
2012-12-18,12.305,12.416,12.299,12.385,180054,0
2012-12-19,12.356,12.443,12.34,12.349,169271,0
2012-12-20,12.349,12.364,12.305,12.305,140056,0
2012-12-21,12.284,12.312,12.271,12.299,107593,0
2012-12-24,12.284,12.34,12.225,12.244,64326,0
2012-12-26,12.264,12.364,12.25,12.258,82107,0
2012-12-27,12.25,12.379,12.198,12.379,157399,0
2012-12-28,12.373,12.373,12.264,12.264,138331,0
2012-12-31,12.244,12.385,12.244,12.379,164760,0
2013-01-02,12.479,12.595,12.479,12.581,92678,0
2013-01-03,12.639,12.716,12.601,12.682,105049,0
2013-01-04,12.76,12.847,12.754,12.76,108614,0
2013-01-07,12.928,12.928,12.799,12.909,126871,0
2013-01-08,12.951,12.951,12.841,12.945,73510,0
2013-01-09,13.011,13.011,12.686,12.709,416548,0
2013-01-10,12.828,12.936,12.799,12.853,82514,0
2013-01-11,12.9,12.945,12.847,12.879,70198,0
2013-01-14,12.9,12.936,12.853,12.853,90496,0
2013-01-15,12.853,12.914,12.847,12.853,79730,0
2013-01-16,12.892,12.909,12.769,12.784,91401,0
2013-01-17,12.868,12.909,12.813,12.887,87617,0
2013-01-18,12.928,12.951,12.82,12.887,205221,0
2013-01-22,12.928,13.116,12.921,13.094,220225,0
2013-01-23,13.094,13.15,13.068,13.15,117957,0
2013-01-24,13.164,13.304,13.15,13.267,156220,0
2013-01-25,13.267,13.317,13.11,13.296,106895,0
2013-01-28,13.331,13.331,13.235,13.296,55110,0
2013-01-29,13.281,13.379,13.241,13.345,78187,0
2013-01-30,13.4,13.4,13.317,13.324,98726,0
2013-01-31,13.385,13.385,13.288,13.324,156043,0
2013-02-01,13.42,13.474,13.352,13.379,113228,0
2013-02-04,13.451,13.47,13.352,13.428,143842,0
2013-02-05,13.489,13.568,13.443,13.535,179654,0
2013-02-06,13.496,13.515,13.47,13.515,84242,0
2013-02-07,13.582,13.582,13.443,13.462,93767,0
2013-02-08,13.544,13.56,13.489,13.51,69392,0
2013-02-11,13.577,13.662,13.489,13.496,101648,0
2013-02-12,13.523,13.582,13.489,13.582,84077,0
2013-02-13,13.628,13.628,13.53,13.59,79799,0
2013-02-14,13.679,13.679,13.451,13.489,92379,0
2013-02-15,13.53,13.621,13.496,13.53,77847,0
2013-02-19,13.615,13.649,13.578,13.649,93195,0
2013-02-20,13.598,13.642,13.474,13.53,90113,0
2013-02-21,13.57,13.57,13.322,13.343,72554,0
2013-02-22,13.357,13.434,13.328,13.328,60679,0
2013-02-25,13.41,13.427,13.308,13.315,80736,0
2013-02-26,13.343,13.363,13.284,13.349,70722,0
2013-02-27,13.39,13.615,13.385,13.545,120662,0
2013-02-28,13.59,13.615,13.511,13.537,74586,0
2013-03-01,13.524,13.578,13.39,13.457,61535,0
2013-03-04,13.461,13.71,13.451,13.642,77338,0
2013-03-05,13.621,13.859,13.605,13.74,130675,0
2013-03-06,13.695,13.775,13.61,13.679,75086,0
2013-03-07,13.731,13.782,13.61,13.636,76470,0
2013-03-08,13.804,13.804,13.628,13.671,62609,0
2013-03-11,13.74,13.813,13.636,13.702,46320,0
2013-03-12,13.768,13.813,13.679,13.74,72474,0
2013-03-13,13.671,13.813,13.665,13.763,86979,0
2013-03-14,13.852,13.852,13.552,13.59,106159,0
2013-03-15,13.665,13.731,13.545,13.671,49315,0
2013-03-18,13.642,13.679,13.461,13.504,48272,0
2013-03-19,13.469,13.598,13.469,13.537,48561,0
2013-03-20,13.649,13.747,13.53,13.725,24477,0
2013-03-21,13.763,13.763,13.61,13.657,71937,0
2013-03-22,13.686,13.702,13.53,13.562,68937,0
2013-03-25,13.605,13.605,13.496,13.511,63089,0
2013-03-26,13.598,13.605,13.496,13.552,61920,0
2013-03-27,13.621,13.74,13.578,13.718,82054,0
2013-03-28,13.813,13.813,13.686,13.797,73830,0
2013-04-01,13.731,13.797,13.615,13.679,34059,0
2013-04-02,13.804,13.82,13.71,13.804,58774,0
2013-04-03,13.827,13.827,13.605,13.605,71519,0
2013-04-04,13.71,13.725,13.57,13.621,80770,0
2013-04-05,13.731,13.782,13.59,13.621,85636,0
2013-04-08,13.747,13.813,13.61,13.74,71124,0
2013-04-09,13.747,14.059,13.686,13.887,171706,0
2013-04-10,14.008,14.008,13.835,13.859,74283,0
2013-04-11,13.804,13.984,13.804,13.901,67053,0
2013-04-12,13.901,13.923,13.71,13.866,113546,0
2013-04-15,13.887,13.887,13.605,13.621,96679,0
2013-04-16,13.686,13.747,13.615,13.731,50850,0
2013-04-17,13.763,13.82,13.642,13.804,76601,0
2013-04-18,13.82,13.82,13.649,13.686,56787,0
2013-04-19,13.747,13.813,13.747,13.813,52561,0
2013-04-22,13.881,13.993,13.82,13.82,73320,0
2013-04-23,13.859,13.953,13.718,13.79,128022,0
2013-04-24,13.881,13.953,13.827,13.873,51271,0
2013-04-25,13.967,13.993,13.813,13.835,138811,0
2013-04-26,13.866,13.915,13.835,13.859,39192,0
2013-04-29,13.984,14.039,13.873,13.887,63533,0
2013-04-30,13.984,13.993,13.887,13.953,85628,0
2013-05-01,14.054,14.054,13.96,13.993,56402,0
2013-05-02,13.993,14.065,13.901,14.033,68591,0
2013-05-03,14,14.059,13.923,14.033,55323,0
2013-05-06,14.065,14.065,13.993,14.059,55752,0
2013-05-07,14.094,14.094,14.025,14.025,71721,0
2013-05-08,14.08,14.088,13.894,14.088,70360,0
2013-05-09,14.094,14.094,14.025,14.059,189952,0
2013-05-10,14.094,14.094,13.953,14.065,62233,0
2013-05-13,14.163,14.163,14.06,14.091,51414,0
2013-05-14,14.213,14.226,13.937,14,64743,0
2013-05-15,14,14.06,13.946,14.041,65555,0
2013-05-16,14.067,14.067,13.985,14.013,37759,0
2013-05-17,14.097,14.097,13.863,14.041,72432,0
2013-05-20,14.041,14.097,13.911,13.911,104348,0
2013-05-21,14.008,14.192,13.863,13.904,144876,0
2013-05-22,13.953,14.177,13.911,13.985,116792,0
2013-05-23,13.985,13.985,13.673,13.825,106600,0
2013-05-24,13.84,13.856,13.765,13.856,29079,0
2013-05-28,13.892,13.976,13.72,13.765,73266,0
2013-05-29,13.771,13.779,13.61,13.666,74815,0
2013-05-30,13.735,13.75,13.46,13.523,96126,0
2013-05-31,13.723,13.822,13.493,13.535,99639,0
2013-06-03,13.468,13.591,13.263,13.358,105680,0
2013-06-04,13.528,13.544,13.037,13.099,156067,0
2013-06-05,13.021,13.302,13.021,13.08,93034,0
2013-06-06,13.133,13.263,13.099,13.222,53876,0
2013-06-07,13.195,13.424,13.195,13.366,69766,0
2013-06-10,13.468,13.494,13.366,13.439,86507,0
2013-06-11,13.323,13.393,13.237,13.237,53554,0
2013-06-12,13.25,13.279,13.064,13.086,72268,0
2013-06-13,13.142,13.237,12.849,13.217,83586,0
2013-06-14,13.256,13.302,13.173,13.217,60810,0
2013-06-17,13.279,13.454,13.237,13.295,114480,0
2013-06-18,13.295,13.439,13.263,13.373,83585,0
2013-06-19,13.448,13.448,13.231,13.279,65468,0
2013-06-20,13.187,13.237,12.567,12.745,152267,0
2013-06-21,12.719,12.745,12.459,12.528,106071,0
2013-06-24,12.438,12.548,12.226,12.507,69953,0
2013-06-25,12.633,12.792,12.274,12.785,146486,0
2013-06-26,12.728,12.956,12.728,12.935,39842,0
2013-06-27,12.956,13.128,12.92,13.037,70923,0
2013-06-28,13.073,13.173,12.979,12.999,36488,0
2013-07-01,12.995,13.086,12.956,13.029,87228,0
2013-07-02,13.029,13.029,12.912,12.964,82365,0
2013-07-03,12.672,12.821,12.666,12.68,154945,0
2013-07-05,12.626,12.739,12.581,12.728,53653,0
2013-07-08,12.877,12.89,12.642,12.714,82502,0
2013-07-09,12.68,12.815,12.68,12.815,42206,0
2013-07-10,12.753,12.987,12.753,12.944,43086,0
2013-07-11,12.964,13.092,12.89,13.086,56314,0
2013-07-12,13.057,13.173,12.907,13.142,46924,0
2013-07-15,13.133,13.237,13.108,13.217,86891,0
2013-07-16,13.195,13.195,13.099,13.115,53279,0
2013-07-17,13.121,13.187,13.043,13.08,85916,0
2013-07-18,13.043,13.187,13.043,13.099,88681,0
2013-07-19,13.165,13.165,13.021,13.073,44081,0
2013-07-22,13.029,13.128,13.006,13.021,67088,0
2013-07-23,13.092,13.217,12.92,13.115,59498,0
2013-07-24,13.073,13.142,12.964,13.006,99807,0
2013-07-25,13.086,13.121,12.877,12.995,62698,0
2013-07-26,13.057,13.15,12.935,12.995,72059,0
2013-07-29,12.956,13.049,12.956,13.006,40587,0
2013-07-30,13.012,13.142,12.964,13.029,49488,0
2013-07-31,12.964,13.037,12.815,12.912,108458,0
2013-08-01,12.912,13.08,12.807,13.029,76176,0
2013-08-02,12.995,13.099,12.979,13.012,50520,0
2013-08-05,13.057,13.073,12.836,12.849,40058,0
2013-08-06,12.792,13.021,12.714,12.972,70722,0
2013-08-07,12.926,12.987,12.869,12.944,42908,0
2013-08-08,12.935,13.029,12.829,12.995,59125,0
2013-08-09,12.972,13.006,12.877,13.006,40967,0
2013-08-12,12.944,12.995,12.944,12.956,96720,0
2013-08-13,12.921,13.024,12.921,12.958,44774,0
2013-08-14,12.807,12.913,12.766,12.857,85996,0
2013-08-15,12.82,12.82,12.612,12.717,63029,0
2013-08-16,12.597,12.776,12.548,12.562,80977,0
2013-08-19,12.437,12.482,12.336,12.387,114995,0
2013-08-20,12.27,12.645,12.261,12.605,111980,0
2013-08-21,12.49,12.619,12.352,12.394,52570,0
2013-08-22,12.415,12.59,12.343,12.458,48535,0
2013-08-23,12.41,12.548,12.359,12.49,84750,0
2013-08-26,12.482,12.528,12.383,12.383,70701,0
2013-08-27,12.403,12.466,12.343,12.343,83212,0
2013-08-28,12.352,12.444,12.321,12.387,56880,0
2013-08-29,12.305,12.528,12.298,12.528,94870,0
2013-08-30,12.578,12.619,12.458,12.597,103624,0
2013-09-03,12.619,12.619,12.41,12.444,62968,0
2013-09-04,12.359,12.578,12.359,12.578,56116,0
2013-09-05,12.597,12.687,12.415,12.687,83307,0
2013-09-06,12.629,12.813,12.546,12.807,41812,0
2013-09-09,12.744,12.921,12.548,12.717,55629,0
2013-09-10,12.687,12.783,12.555,12.661,59603,0
2013-09-11,12.669,12.711,12.578,12.669,84201,0
2013-09-12,12.612,12.717,12.555,12.597,38624,0
2013-09-13,12.546,12.791,12.537,12.731,55396,0
2013-09-16,12.82,12.908,12.619,12.724,85494,0
2013-09-17,12.703,12.843,12.661,12.783,51451,0
2013-09-18,12.843,12.995,12.619,12.891,48114,0
2013-09-19,12.958,13.002,12.848,12.928,104838,0
2013-09-20,12.967,12.967,12.921,12.952,40834,0
2013-09-23,13.002,13.002,12.848,12.981,74433,0
2013-09-24,12.995,13.002,12.908,12.967,89902,0
2013-09-25,12.989,12.995,12.921,12.975,64644,0
2013-09-26,12.921,13.002,12.82,12.857,74141,0
2013-09-27,12.857,12.967,12.75,12.843,74326,0
2013-09-30,12.82,12.877,12.744,12.783,50236,0
2013-10-01,12.843,12.891,12.687,12.783,137119,0
2013-10-02,12.582,12.791,12.569,12.757,113502,0
2013-10-03,12.687,12.884,12.687,12.75,85636,0
2013-10-04,12.783,12.891,12.695,12.891,42663,0
2013-10-07,12.877,12.877,12.711,12.807,55399,0
2013-10-08,12.737,12.791,12.731,12.791,88099,0
2013-10-09,12.744,12.783,12.636,12.757,93139,0
2013-10-10,12.766,12.884,12.75,12.884,77586,0
2013-10-11,12.913,12.967,12.877,12.967,66100,0
2013-10-14,12.936,12.936,12.829,12.884,78351,0
2013-10-15,12.891,12.891,12.75,12.877,93307,0
2013-10-16,12.869,12.958,12.829,12.928,57697,0
2013-10-17,12.952,13.113,12.913,13.113,51183,0
2013-10-18,13.18,13.18,13.097,13.157,64343,0
2013-10-21,13.148,13.237,13.148,13.237,54576,0
2013-10-22,13.325,13.42,13.28,13.42,86375,0
2013-10-23,13.42,13.42,13.304,13.361,71389,0
2013-10-24,13.369,13.39,13.318,13.385,47771,0
2013-10-25,13.355,13.445,13.355,13.445,36045,0
2013-10-28,13.42,13.464,13.369,13.411,46626,0
2013-10-29,13.42,13.42,13.369,13.411,36213,0
2013-10-30,13.39,13.411,13.312,13.347,72560,0
2013-10-31,13.39,13.47,13.304,13.451,119721,0
2013-11-01,13.528,13.528,13.361,13.39,44308,0
2013-11-04,13.458,13.458,13.347,13.39,52557,0
2013-11-05,13.385,13.385,13.325,13.347,38743,0
2013-11-06,13.312,13.411,13.312,13.411,52572,0
2013-11-07,13.535,13.535,13.257,13.304,63447,0
2013-11-08,13.264,13.325,13.237,13.257,67141,0
2013-11-11,13.222,13.333,13.217,13.28,47342,0
2013-11-12,13.257,13.257,13.172,13.222,48611,0
2013-11-13,13.283,13.323,13.252,13.276,80813,0
2013-11-14,13.451,13.451,13.18,13.252,91399,0
2013-11-15,13.464,13.464,13.233,13.323,73981,0
2013-11-18,13.337,13.358,13.21,13.276,77240,0
2013-11-19,13.323,13.323,13.131,13.233,99168,0
2013-11-20,13.3,13.337,13.126,13.188,79453,0
2013-11-21,13.268,13.268,13.126,13.149,79283,0
2013-11-22,13.131,13.233,13.105,13.149,39632,0
2013-11-25,13.113,13.233,13.083,13.164,83501,0
2013-11-26,13.105,13.113,12.955,13.022,76693,0
2013-11-27,13.039,13.096,13.031,13.068,47042,0
2013-11-29,13.218,13.308,13.096,13.119,34897,0
2013-12-02,13.089,13.141,13.006,13.051,81159,0
2013-12-03,13.013,13.096,12.979,13.013,73047,0
2013-12-04,12.893,13.083,12.893,13.013,83996,0
2013-12-05,13.045,13.068,12.893,12.932,98759,0
2013-12-06,12.95,13.013,12.941,13.013,78701,0
2013-12-09,13,13.006,12.893,12.924,77082,0
2013-12-10,12.95,12.955,12.866,12.902,121792,0
2013-12-11,12.911,12.911,12.766,12.792,102434,0
2013-12-12,12.71,12.776,12.693,12.737,104974,0
2013-12-13,12.737,12.776,12.633,12.717,97725,0
2013-12-16,12.723,12.858,12.723,12.858,79314,0
2013-12-17,12.911,12.911,12.821,12.858,153864,0
2013-12-18,12.814,12.97,12.814,12.97,103726,0
2013-12-19,12.887,12.963,12.879,12.95,152192,0
2013-12-20,12.963,13.013,12.932,12.995,184072,0
2013-12-23,13.083,13.188,13.022,13.089,132714,0
2013-12-24,13.173,13.18,13.119,13.157,83866,0
2013-12-26,13.224,13.268,13.141,13.218,75579,0
2013-12-27,13.188,13.259,13.188,13.233,108744,0
2013-12-30,13.291,13.291,13.239,13.246,65898,0
2013-12-31,13.315,13.358,13.246,13.358,99582,0
2014-01-02,13.382,13.387,13.259,13.268,80173,0
2014-01-03,13.308,13.352,13.218,13.3,133084,0
2014-01-06,13.276,13.464,13.259,13.427,92343,0
2014-01-07,13.476,13.536,13.476,13.536,59842,0
2014-01-08,13.544,13.552,13.458,13.484,35790,0
2014-01-09,13.493,13.508,13.427,13.476,43799,0
2014-01-10,13.47,13.544,13.358,13.508,98795,0
2014-01-13,13.451,13.515,13.427,13.458,38561,0
2014-01-14,13.443,13.528,13.418,13.451,46538,0
2014-01-15,13.502,13.502,13.443,13.458,39945,0
2014-01-16,13.493,13.528,13.427,13.493,52660,0
2014-01-17,13.515,13.552,13.451,13.451,41807,0
2014-01-21,13.443,13.618,13.443,13.571,60500,0
2014-01-22,13.544,13.592,13.544,13.584,65739,0
2014-01-23,13.544,13.584,13.476,13.528,84353,0
2014-01-24,13.464,13.571,13.458,13.484,34498,0
2014-01-27,13.508,13.579,13.395,13.427,57630,0
2014-01-28,13.395,13.515,13.395,13.508,69056,0
2014-01-29,13.493,13.493,13.395,13.427,46101,0
2014-01-30,13.443,13.579,13.427,13.571,61453,0
2014-01-31,13.501,13.625,13.463,13.562,87209,0
2014-02-03,13.552,13.608,13.464,13.502,137904,0
2014-02-04,13.536,13.625,13.493,13.571,66408,0
2014-02-05,13.6,13.633,13.544,13.633,26284,0
2014-02-06,13.633,13.846,13.618,13.829,131069,0
2014-02-07,13.846,13.899,13.837,13.877,56346,0
2014-02-10,13.829,13.939,13.829,13.915,83228,0
2014-02-11,13.904,14.066,13.846,14.047,103177,0
2014-02-12,14.025,14.101,14.025,14.034,86939,0
2014-02-13,14.025,14.069,14.025,14.069,105332,0
2014-02-14,14.069,14.163,14.062,14.101,50221,0
2014-02-18,14.049,14.199,14.049,14.199,57346,0
2014-02-19,14.139,14.307,14.094,14.139,89850,0
2014-02-20,14.216,14.277,14.12,14.24,98423,0
2014-02-21,14.292,14.307,14.223,14.247,72666,0
2014-02-24,14.307,14.354,14.247,14.33,76331,0
2014-02-25,14.307,14.34,14.139,14.247,87831,0
2014-02-26,14.255,14.255,14.163,14.255,47367,0
2014-02-27,14.26,14.34,14.216,14.34,38668,0
2014-02-28,14.34,14.385,14.223,14.292,104262,0
2014-03-03,14.292,14.369,14.199,14.369,82874,0
2014-03-04,14.369,14.486,14.369,14.486,64030,0
2014-03-05,14.486,14.492,14.385,14.396,72117,0
2014-03-06,14.414,14.492,14.354,14.376,73355,0
2014-03-07,14.376,14.437,14.277,14.354,53159,0
2014-03-10,14.255,14.363,14.194,14.363,54675,0
2014-03-11,14.321,14.363,14.286,14.354,75635,0
2014-03-12,14.354,14.405,14.316,14.396,66583,0
2014-03-13,14.405,14.437,14.307,14.405,70371,0
2014-03-14,14.292,14.376,14.292,14.369,45633,0
2014-03-17,14.388,14.477,14.388,14.468,33881,0
2014-03-18,14.477,14.52,14.468,14.515,60818,0
2014-03-19,14.468,14.499,14.33,14.405,33250,0
2014-03-20,14.429,14.429,14.26,14.286,55481,0
2014-03-21,14.405,14.444,14.363,14.385,52015,0
2014-03-24,14.422,14.422,14.247,14.307,79625,0
2014-03-25,14.33,14.396,14.277,14.316,61660,0
2014-03-26,14.33,14.363,14.286,14.307,90258,0
2014-03-27,14.277,14.452,14.277,14.452,93566,0
2014-03-28,14.429,14.499,14.369,14.405,110156,0
2014-03-31,14.452,14.543,14.405,14.452,66771,0
2014-04-01,14.52,14.52,14.396,14.444,72446,0
2014-04-02,14.52,14.52,14.316,14.437,103626,0
2014-04-03,14.363,14.461,14.363,14.461,62040,0
2014-04-04,14.492,14.492,14.369,14.468,46820,0
2014-04-07,14.396,14.452,14.321,14.405,73661,0
2014-04-08,14.347,14.492,14.321,14.492,52345,0
2014-04-09,14.486,14.507,14.422,14.507,38695,0
2014-04-10,14.492,14.58,14.405,14.477,67509,0
2014-04-11,14.388,14.452,14.385,14.452,28970,0
2014-04-14,14.534,14.534,14.429,14.461,38555,0
2014-04-15,14.444,14.526,14.376,14.515,56618,0
2014-04-16,14.515,14.534,14.468,14.534,21954,0
2014-04-17,14.534,14.629,14.534,14.564,54822,0
2014-04-21,14.629,14.629,14.543,14.573,49009,0
2014-04-22,14.599,14.614,14.573,14.599,33526,0
2014-04-23,14.599,14.638,14.573,14.638,129683,0
2014-04-24,14.638,14.643,14.599,14.638,80147,0
2014-04-25,14.643,14.659,14.629,14.651,44553,0
2014-04-28,14.659,14.863,14.599,14.651,72145,0
2014-04-29,14.651,14.71,14.651,14.68,101478,0
2014-04-30,14.686,14.775,14.68,14.75,91263,0
2014-05-01,14.766,14.783,14.693,14.775,40137,0
2014-05-02,14.783,14.788,14.726,14.75,34553,0
2014-05-05,14.734,14.788,14.702,14.788,84541,0
2014-05-06,14.788,14.832,14.766,14.819,93338,0
2014-05-07,14.825,14.949,14.819,14.939,115858,0
2014-05-08,14.939,14.967,14.872,14.905,90084,0
2014-05-09,14.897,14.897,14.825,14.863,57111,0
2014-05-12,15,15.138,14.949,15.138,413167,0
2014-05-13,15.264,15.335,15.157,15.23,211852,0
2014-05-14,15.335,15.335,15.157,15.203,170551,0
2014-05-15,15.264,15.273,15.141,15.195,105193,0
2014-05-16,15.281,15.335,15.218,15.289,171343,0
2014-05-19,15.353,15.358,15.157,15.218,119544,0
2014-05-20,15.21,15.21,15.064,15.084,94777,0
2014-05-21,15.116,15.21,15.064,15.21,98278,0
2014-05-22,15.23,15.273,15.191,15.273,104485,0
2014-05-23,15.297,15.335,15.273,15.335,58392,0
2014-05-27,15.403,15.412,15.254,15.297,70740,0
2014-05-28,15.344,15.42,15.246,15.344,102001,0
2014-05-29,15.387,15.403,15.246,15.335,129699,0
2014-05-30,15.353,15.353,15.181,15.273,137171,0
2014-06-02,15.304,15.344,15.181,15.328,96177,0
2014-06-03,15.335,15.427,15.264,15.353,107099,0
2014-06-04,15.387,15.444,15.281,15.444,214626,0
2014-06-05,15.458,15.598,15.444,15.598,186401,0
2014-06-06,15.53,15.84,15.474,15.49,225405,0
2014-06-09,15.637,15.768,15.559,15.768,214475,0
2014-06-10,15.84,15.914,15.744,15.907,164341,0
2014-06-11,15.963,16.04,15.949,15.98,198523,0
2014-06-12,16.01,16.057,15.907,15.949,180682,0
2014-06-13,16.001,16.097,15.914,16.017,146758,0
2014-06-16,16.025,16.126,15.972,16.08,127903,0
2014-06-17,16.089,16.17,16.017,16.08,130418,0
2014-06-18,16.17,16.17,15.885,16.033,164971,0
2014-06-19,16.119,16.222,16.057,16.222,105822,0
2014-06-20,16.245,16.263,16.097,16.158,108795,0
2014-06-23,16.179,16.207,16.073,16.073,86394,0
2014-06-24,16.11,16.14,16.065,16.089,136368,0
2014-06-25,16.133,16.23,16.08,16.126,133555,0
2014-06-26,16.158,16.179,16.057,16.179,125546,0
2014-06-27,16.222,16.338,16.189,16.189,100485,0
2014-06-30,16.214,16.361,16.207,16.256,95736,0
2014-07-01,16.256,16.352,16.179,16.179,107337,0
2014-07-02,16.249,16.256,16.048,16.133,154553,0
2014-07-03,16.207,16.214,15.99,16.017,81182,0
2014-07-07,16.073,16.11,16.001,16.11,121777,0
2014-07-08,16.119,16.158,15.907,15.963,122900,0
2014-07-09,15.996,16.017,15.893,15.941,84742,0
2014-07-10,15.878,15.99,15.768,15.972,101842,0
2014-07-11,15.972,15.99,15.941,15.99,55534,0
2014-07-14,16.089,16.149,15.893,15.98,98052,0
2014-07-15,16.057,16.08,15.98,16.033,93175,0
2014-07-16,16.11,16.222,15.996,16.222,109299,0
2014-07-17,16.214,16.263,15.932,16.119,114561,0
2014-07-18,16.164,16.164,15.972,16.073,78072,0
2014-07-21,16.119,16.126,16.073,16.126,45494,0
2014-07-22,16.189,16.256,16.14,16.17,70598,0
2014-07-23,16.179,16.238,16.158,16.179,80019,0
2014-07-24,16.263,16.287,16.158,16.198,77764,0
2014-07-25,16.198,16.256,16.189,16.207,53142,0
2014-07-28,16.17,16.198,16.14,16.164,71966,0
2014-07-29,16.222,16.303,16.126,16.271,57646,0
2014-07-30,16.238,16.245,16.119,16.14,58758,0
2014-07-31,16.119,16.179,15.59,15.612,175800,0
2014-08-01,15.566,15.685,15.545,15.668,104215,0
2014-08-04,15.662,15.662,15.45,15.515,90844,0
2014-08-05,15.522,15.522,15.344,15.372,95496,0
2014-08-06,15.289,15.372,15.098,15.181,220696,0
2014-08-07,15.273,15.321,15.191,15.191,67681,0
2014-08-08,15.328,15.49,15.224,15.474,87843,0
2014-08-11,15.551,15.621,15.49,15.598,76981,0
2014-08-12,15.662,15.84,15.605,15.801,76659,0
2014-08-13,15.879,15.879,15.768,15.851,70409,0
2014-08-14,15.866,15.95,15.866,15.886,70641,0
2014-08-15,15.879,15.997,15.872,15.895,39547,0
2014-08-18,15.997,15.997,15.925,15.933,41370,0
2014-08-19,15.909,16.004,15.859,15.943,77657,0
2014-08-20,15.9,15.933,15.833,15.909,51085,0
2014-08-21,15.933,16.012,15.895,15.958,32528,0
2014-08-22,15.982,15.982,15.925,15.965,31432,0
2014-08-25,15.958,16.004,15.794,15.833,85602,0
2014-08-26,15.794,15.915,15.794,15.9,69208,0
2014-08-27,15.866,15.972,15.866,15.965,57285,0
2014-08-28,15.915,15.972,15.895,15.965,52070,0
2014-08-29,15.933,16.012,15.933,16.004,65418,0
2014-09-02,15.915,16.028,15.895,16.028,52815,0
2014-09-03,15.972,16.075,15.972,16.05,78287,0
2014-09-04,16.05,16.201,16.05,16.067,76854,0
2014-09-05,16.092,16.225,16.082,16.209,89265,0
2014-09-08,16.209,16.253,16.112,16.168,57513,0
2014-09-09,16.143,16.193,16.067,16.122,29508,0
2014-09-10,16.112,16.193,16.112,16.193,54995,0
2014-09-11,16.174,16.174,16.075,16.154,44084,0
2014-09-12,16.035,16.06,15.899,15.899,40457,0
2014-09-15,15.871,15.878,15.737,15.751,66358,0
2014-09-16,15.751,15.822,15.659,15.775,71870,0
2014-09-17,15.8,15.871,15.706,15.849,45993,0
2014-09-18,15.886,15.899,15.831,15.871,41489,0
2014-09-19,15.849,15.964,15.849,15.942,21749,0
2014-09-22,15.942,15.942,15.767,15.807,36376,0
2014-09-23,15.807,15.816,15.729,15.784,34607,0
2014-09-24,15.744,15.8,15.673,15.682,41942,0
2014-09-25,15.714,15.714,15.517,15.526,60213,0
2014-09-26,15.517,15.61,15.367,15.47,72926,0
2014-09-29,15.374,15.61,15.374,15.61,66832,0
2014-09-30,15.69,15.8,15.555,15.722,51571,0
2014-10-01,15.792,15.849,15.722,15.751,93291,0
2014-10-02,15.775,15.8,15.57,15.627,69543,0
2014-10-03,15.652,15.784,15.61,15.759,47982,0
2014-10-06,15.866,15.908,15.8,15.8,56333,0
2014-10-07,15.775,15.8,15.714,15.714,64118,0
2014-10-08,15.673,15.807,15.673,15.792,66729,0
2014-10-09,15.807,15.871,15.586,15.61,72901,0
2014-10-10,15.675,15.827,15.429,15.47,83415,0
2014-10-13,15.47,15.547,15.086,15.208,102150,0
2014-10-14,15.152,15.152,14.825,14.881,119004,0
2014-10-15,14.712,14.845,14.148,14.673,229555,0
2014-10-16,14.371,15.176,14.371,15.049,126974,0
2014-10-17,15.253,15.328,15.144,15.221,68811,0
2014-10-20,15.161,15.344,15.161,15.319,51952,0
2014-10-21,15.353,15.518,15.353,15.511,41105,0
2014-10-22,15.485,15.675,15.485,15.547,58424,0
2014-10-23,15.612,15.745,15.612,15.708,61000,0
2014-10-24,15.655,15.796,15.636,15.763,37902,0
2014-10-27,15.724,15.818,15.708,15.78,44587,0
2014-10-28,15.77,15.905,15.662,15.724,71126,0
2014-10-29,15.745,15.862,15.739,15.77,58544,0
2014-10-30,15.739,15.989,15.739,15.971,90445,0
2014-10-31,15.962,15.971,15.754,15.93,67898,0
2014-11-03,15.912,16.129,15.862,16.112,62558,0
2014-11-04,16.112,16.122,15.93,15.979,66222,0
2014-11-05,15.989,16.049,15.854,15.882,116827,0
2014-11-06,15.939,16.035,15.845,16.011,32304,0
2014-11-07,15.939,16.059,15.939,16.059,46926,0
2014-11-10,16.112,16.338,16.091,16.329,64516,0
2014-11-11,16.321,16.421,16.263,16.407,43850,0
2014-11-12,16.407,16.414,16.279,16.312,57810,0
2014-11-13,16.321,16.321,16.174,16.202,72313,0
2014-11-14,16.174,16.202,16.105,16.153,35907,0
2014-11-17,16.161,16.202,16.105,16.174,66364,0
2014-11-18,16.184,16.202,16.161,16.161,19141,0
2014-11-19,16.174,16.773,16.121,16.439,239679,0
2014-11-20,16.439,16.644,16.407,16.53,58074,0
2014-11-21,16.617,16.764,16.481,16.507,51532,0
2014-11-24,16.517,16.635,16.488,16.551,81150,0
2014-11-25,16.626,16.704,16.517,16.607,66177,0
2014-11-26,16.673,16.704,16.592,16.673,42619,0
2014-11-28,16.736,16.778,16.592,16.592,31635,0
2014-12-01,16.56,16.658,16.488,16.543,52723,0
2014-12-02,16.56,16.626,16.525,16.569,45740,0
2014-12-03,16.617,16.658,16.53,16.576,51264,0
2014-12-04,16.576,16.617,16.53,16.617,38507,0
2014-12-05,16.6,16.695,16.53,16.695,79641,0
2014-12-08,16.695,16.704,16.56,16.56,44640,0
2014-12-09,16.481,16.498,16.338,16.488,56654,0
2014-12-10,16.402,16.439,16.219,16.271,44435,0
2014-12-11,16.362,16.422,16.227,16.263,65016,0
2014-12-12,16.271,16.271,15.888,16.081,126070,0
2014-12-15,16.211,16.321,15.801,15.896,52830,0
2014-12-16,15.88,15.994,15.801,15.969,35611,0
2014-12-17,16,16.202,15.91,16.202,51701,0
2014-12-18,16.459,16.491,16.322,16.404,33450,0
2014-12-19,16.339,16.587,16.339,16.579,32952,0
2014-12-22,16.638,16.638,16.347,16.595,44129,0
2014-12-23,16.661,16.776,16.538,16.69,52893,0
2014-12-24,16.579,16.741,16.526,16.741,21377,0
2014-12-26,16.715,16.797,16.416,16.564,45289,0
2014-12-29,16.51,16.67,16.451,16.629,55728,0
2014-12-30,16.595,16.602,16.389,16.579,59730,0
2014-12-31,16.602,16.715,16.532,16.69,87655,0
2015-01-02,16.459,16.611,16.459,16.571,53803,0
2015-01-05,16.442,16.526,16.154,16.256,33372,0
2015-01-06,16.364,16.364,16.154,16.195,45388,0
2015-01-07,16.314,16.451,16.154,16.248,179626,0
2015-01-08,16.395,16.51,16.322,16.416,88837,0
2015-01-09,16.382,16.483,16.256,16.339,50113,0
2015-01-12,16.442,16.51,16.236,16.382,100048,0
2015-01-13,16.528,16.547,16.203,16.263,38924,0
2015-01-14,16.185,16.323,16.128,16.169,44575,0
2015-01-15,16.256,16.305,16.08,16.271,45425,0
2015-01-16,16.356,16.726,16.348,16.476,108654,0
2015-01-20,16.556,16.709,16.502,16.693,71583,0
2015-01-21,16.717,16.773,16.65,16.773,45871,0
2015-01-22,16.763,16.808,16.717,16.808,54070,0
2015-01-23,16.717,16.794,16.693,16.702,63706,0
2015-01-26,16.663,16.763,16.65,16.65,66151,0
2015-01-27,16.597,16.753,16.566,16.726,38981,0
2015-01-28,16.8,16.831,16.632,16.632,53322,0
2015-01-29,16.469,16.901,16.443,16.891,90110,0
2015-01-30,16.838,16.872,16.641,16.663,48643,0
2015-02-02,16.773,16.773,16.641,16.685,44082,0
2015-02-03,16.787,16.817,16.702,16.735,46396,0
2015-02-04,16.778,16.838,16.763,16.778,31923,0
2015-02-05,16.824,16.838,16.753,16.794,44853,0
2015-02-06,16.838,16.838,16.693,16.717,46037,0
2015-02-09,16.735,17,16.678,16.685,71809,0
2015-02-10,16.702,16.787,16.581,16.641,52458,0
2015-02-11,16.728,16.819,16.521,16.672,75652,0
2015-02-12,16.633,16.875,16.502,16.502,95857,0
2015-02-13,16.528,16.598,16.395,16.434,79131,0
2015-02-17,16.461,16.461,16.21,16.254,76515,0
2015-02-18,16.247,16.322,16.226,16.314,81847,0
2015-02-19,16.218,16.452,16.218,16.314,84089,0
2015-02-20,16.347,16.425,16.314,16.372,48997,0
2015-02-23,16.355,16.484,16.355,16.476,51770,0
2015-02-24,16.476,16.615,16.443,16.566,42467,0
2015-02-25,16.512,16.605,16.452,16.533,62134,0
2015-02-26,16.484,16.512,16.404,16.469,65644,0
2015-02-27,16.461,16.502,16.382,16.434,50670,0
2015-03-02,16.409,16.461,16.347,16.404,59426,0
2015-03-03,16.364,16.409,16.314,16.382,36345,0
2015-03-04,16.404,16.404,16.21,16.254,98717,0
2015-03-05,16.287,16.404,16.247,16.271,51813,0
2015-03-06,16.247,16.247,15.93,15.98,99821,0
2015-03-09,16.019,16.086,15.93,15.949,71585,0
2015-03-10,15.874,15.921,15.801,15.808,70600,0
2015-03-11,15.914,15.964,15.759,15.802,35506,0
2015-03-12,15.794,15.95,15.794,15.923,40512,0
2015-03-13,15.852,15.942,15.688,15.759,47465,0
2015-03-16,15.727,15.891,15.727,15.883,51242,0
2015-03-17,15.843,15.891,15.777,15.869,37337,0
2015-03-18,15.802,16.154,15.802,16.11,75407,0
2015-03-19,16.073,16.104,15.964,16.073,32701,0
2015-03-20,16.056,16.162,16.047,16.12,68692,0
2015-03-23,16.12,16.283,16.12,16.266,61006,0
2015-03-24,16.274,16.291,16.039,16.154,50515,0
2015-03-25,16.162,16.23,16.104,16.144,35506,0
2015-03-26,16.11,16.12,16.014,16.089,87488,0
2015-03-27,16.039,16.089,15.907,15.932,120184,0
2015-03-30,15.957,16.196,15.957,16.144,66494,0
2015-03-31,16.11,16.135,15.942,16.064,57131,0
2015-04-01,16.12,16.214,16.08,16.196,55028,0
2015-04-02,16.238,16.266,16.214,16.245,31236,0
2015-04-06,16.214,16.413,16.169,16.177,114939,0
2015-04-07,16.266,16.291,16.047,16.221,88883,0
2015-04-08,16.214,16.238,16.097,16.135,61006,0
2015-04-09,16.144,16.238,16.097,16.162,29259,0
2015-04-10,16.214,16.283,16.135,16.238,33432,0
2015-04-13,16.25,16.311,16.154,16.154,33470,0
2015-04-14,16.17,16.239,16.128,16.135,58816,0
2015-04-15,16.11,16.292,16.11,16.222,74527,0
2015-04-16,16.284,16.284,16.188,16.197,73919,0
2015-04-17,16.097,16.214,16.056,16.154,47780,0
2015-04-20,16.154,16.284,16.154,16.231,52043,0
2015-04-21,16.275,16.275,16.17,16.206,36750,0
2015-04-22,16.206,16.275,16.178,16.25,36891,0
2015-04-23,16.267,16.37,16.162,16.337,56756,0
2015-04-24,16.292,16.468,16.292,16.37,54085,0
2015-04-27,16.337,16.423,16.337,16.337,32864,0
2015-04-28,16.301,16.468,16.301,16.46,44628,0
2015-04-29,16.328,16.483,16.328,16.415,31286,0
2015-04-30,16.394,16.407,16.311,16.311,48265,0
2015-05-01,16.362,16.407,16.206,16.362,47780,0
2015-05-04,16.328,16.387,16.328,16.337,47415,0
2015-05-05,16.344,16.344,16.197,16.301,48752,0
2015-05-06,16.231,16.258,15.931,16.031,56570,0
2015-05-07,15.941,16.12,15.922,15.963,36490,0
2015-05-08,16.031,16.178,16.031,16.178,33592,0
2015-05-11,16.222,16.245,16.188,16.222,52633,0
2015-05-12,16.178,16.301,16.014,16.064,188710,0
2015-05-13,16.137,16.198,16.014,16.048,44949,0
2015-05-14,16.065,16.224,16.065,16.19,39890,0
2015-05-15,16.287,16.406,16.26,16.355,58324,0
2015-05-18,16.355,16.372,16.224,16.26,38830,0
2015-05-19,16.246,16.331,16.208,16.233,40132,0
2015-05-20,16.216,16.322,16.19,16.278,37477,0
2015-05-21,16.294,16.389,16.278,16.372,32903,0
2015-05-22,16.382,16.382,16.121,16.146,38447,0
2015-05-26,16.17,16.19,16.057,16.164,78042,0
2015-05-27,16.224,16.314,16.18,16.287,56161,0
2015-05-28,16.294,16.294,16.198,16.24,27041,0
2015-05-29,16.26,16.287,16.164,16.18,24705,0
2015-06-01,16.074,16.24,16.074,16.233,36013,0
2015-06-02,16.224,16.382,16.111,16.314,30933,0
2015-06-03,16.355,16.355,16.224,16.233,44834,0
2015-06-04,16.09,16.17,16.057,16.105,42060,0
2015-06-05,16.081,16.081,15.783,15.8,45677,0
2015-06-08,15.8,15.831,15.659,15.716,34947,0
2015-06-09,15.643,15.716,15.624,15.667,43243,0
2015-06-10,15.607,15.747,15.607,15.674,50933,0
2015-06-11,15.684,15.724,15.557,15.599,81688,0
2015-06-12,15.616,15.616,15.456,15.475,60351,0
2015-06-15,15.518,15.534,15.324,15.527,74123,0
2015-06-16,15.456,15.589,15.448,15.589,63944,0
2015-06-17,15.589,15.667,15.493,15.542,51249,0
2015-06-18,15.534,15.684,15.534,15.599,52809,0
2015-06-19,15.589,15.616,15.465,15.511,60115,0
2015-06-22,15.557,15.66,15.518,15.572,46581,0
2015-06-23,15.599,15.599,15.527,15.542,57989,0
2015-06-24,15.518,15.572,15.503,15.511,65859,0
2015-06-25,15.503,15.548,15.324,15.416,44546,0
2015-06-26,15.306,15.475,15.3,15.333,58194,0
2015-06-29,15.239,15.275,15.057,15.132,86336,0
2015-06-30,15.247,15.247,15.048,15.158,81406,0
2015-07-01,15.175,15.266,15.132,15.182,70288,0
2015-07-02,15.132,15.399,15.132,15.283,67895,0
2015-07-06,15.275,15.503,15.247,15.503,58438,0
2015-07-07,15.416,15.503,15.3,15.475,89091,0
2015-07-08,15.324,15.465,15.324,15.424,59393,0
2015-07-09,15.503,15.572,15.416,15.43,46941,0
2015-07-10,15.465,15.625,15.424,15.625,55203,0
2015-07-13,15.654,15.709,15.573,15.617,40092,0
2015-07-14,15.635,15.685,15.59,15.685,50228,0
2015-07-15,15.645,15.702,15.626,15.668,48824,0
2015-07-16,15.635,15.725,15.635,15.675,33192,0
2015-07-17,15.661,15.709,15.557,15.626,74596,0
2015-07-20,15.6,15.6,15.398,15.423,51989,0
2015-07-21,15.43,15.43,15.298,15.351,34027,0
2015-07-22,15.351,15.351,15.255,15.313,41876,0
2015-07-23,15.341,15.341,15.139,15.207,73168,0
2015-07-24,15.174,15.197,15.085,15.197,65433,0
2015-07-27,15.13,15.313,15.085,15.229,50444,0
2015-07-28,15.19,15.398,15.18,15.398,31409,0
2015-07-29,15.274,15.423,15.274,15.423,30456,0
2015-07-30,15.398,15.518,15.358,15.518,37595,0
2015-07-31,15.565,15.886,15.465,15.886,47113,0
2015-08-03,15.484,15.565,15.448,15.565,55912,0
2015-08-04,15.475,15.548,15.423,15.439,55085,0
2015-08-05,15.439,15.534,15.298,15.341,72215,0
2015-08-06,15.305,15.305,15.139,15.245,40614,0
2015-08-07,15.165,15.323,15.103,15.29,32244,0
2015-08-10,15.265,15.332,15.229,15.298,55796,0
2015-08-11,15.255,15.341,15.221,15.341,38856,0
2015-08-12,15.299,15.477,15.283,15.477,39590,0
2015-08-13,15.441,15.441,15.352,15.399,39590,0
2015-08-14,15.409,15.457,15.359,15.432,44201,0
2015-08-17,15.432,15.52,15.417,15.495,28008,0
2015-08-18,15.424,15.551,15.424,15.495,54128,0
2015-08-19,15.529,15.529,15.367,15.441,33917,0
2015-08-20,15.374,15.432,15.314,15.374,26710,0
2015-08-21,15.367,15.367,15.147,15.147,65710,0
2015-08-24,14.715,15.002,14.519,14.553,183852,0
2015-08-25,14.902,14.902,14.599,14.615,81310,0
2015-08-26,14.673,14.857,14.494,14.687,71618,0
2015-08-27,14.687,15.029,14.646,14.833,82965,0
2015-08-28,14.765,14.959,14.758,14.857,45737,0
2015-08-31,14.893,14.893,14.673,14.79,43373,0
2015-09-01,14.673,14.715,14.608,14.622,48690,0
2015-09-02,14.705,14.783,14.511,14.63,46800,0
2015-09-03,14.608,14.715,14.589,14.655,31670,0
2015-09-04,14.511,14.599,14.494,14.553,26000,0
2015-09-08,14.715,14.715,14.57,14.673,36753,0
2015-09-09,14.758,14.758,14.579,14.599,48929,0
2015-09-10,14.599,14.599,14.47,14.494,43469,0
2015-09-11,14.49,14.49,14.326,14.374,57146,0
2015-09-14,14.335,14.351,14.205,14.221,52926,0
2015-09-15,14.256,14.399,14.205,14.309,34616,0
2015-09-16,14.345,14.428,14.291,14.374,32387,0
2015-09-17,14.326,14.572,14.291,14.326,76541,0
2015-09-18,14.274,14.503,14.274,14.503,52102,0
2015-09-21,14.545,14.545,14.455,14.535,33328,0
2015-09-22,14.213,14.471,14.213,14.428,79558,0
2015-09-23,14.367,14.464,14.36,14.389,68531,0
2015-09-24,14.367,14.471,14.191,14.471,110144,0
2015-09-25,14.495,14.495,14.299,14.471,71697,0
2015-09-28,14.389,14.389,14.027,14.138,57480,0
2015-09-29,14.06,14.112,13.748,13.839,120633,0
2015-09-30,13.894,13.931,13.593,13.858,135069,0
2015-10-01,13.858,13.931,13.794,13.858,51045,0
2015-10-02,13.829,14.103,13.762,14.075,75220,0
2015-10-05,14.094,14.36,14.094,14.309,61158,0
2015-10-06,14.318,14.446,14.283,14.428,46940,0
2015-10-07,14.446,14.616,14.437,14.581,52571,0
2015-10-08,14.512,14.734,14.503,14.666,62196,0
2015-10-09,14.666,14.793,14.666,14.734,56210,0
2015-10-12,14.734,14.844,14.734,14.812,35082,0
2015-10-13,14.845,14.852,14.69,14.762,36122,0
2015-10-14,14.734,14.837,14.64,14.762,39619,0
2015-10-15,14.813,14.982,14.794,14.973,52323,0
2015-10-16,14.973,15.037,14.95,15.027,20275,0
2015-10-19,15.061,15.061,14.973,15.037,33329,0
2015-10-20,15.01,15.138,14.95,15.102,34787,0
2015-10-21,15.156,15.156,14.982,15.071,70501,0
2015-10-22,15.092,15.293,15.092,15.214,67821,0
2015-10-23,15.191,15.208,15.027,15.077,55934,0
2015-10-26,15.053,15.102,14.787,14.852,98352,0
2015-10-27,14.804,14.804,14.615,14.699,87166,0
2015-10-28,14.64,14.828,14.64,14.779,68052,0
2015-10-29,14.804,14.804,14.682,14.682,46844,0
2015-10-30,14.673,14.872,14.673,14.862,69334,0
2015-11-02,14.804,15.018,14.769,14.991,62404,0
2015-11-03,14.899,15.071,14.899,14.991,60130,0
2015-11-04,15,15.071,14.982,15,55178,0
2015-11-05,14.95,15.12,14.889,15.12,165239,0
2015-11-06,14.991,15.071,14.794,14.794,144033,0
2015-11-09,14.726,15.077,14.59,14.608,74770,0
2015-11-10,14.502,14.64,14.493,14.58,54771,0
2015-11-11,14.544,14.615,14.416,14.544,57915,0
2015-11-12,14.527,14.527,14.372,14.397,55767,0
2015-11-13,14.416,14.545,14.27,14.407,74509,0
2015-11-16,14.444,14.479,14.305,14.462,47900,0
2015-11-17,14.453,14.512,14.365,14.381,48708,0
2015-11-18,14.469,14.502,14.331,14.444,80063,0
2015-11-19,14.479,14.659,14.416,14.608,80063,0
2015-11-20,14.649,14.728,14.502,14.519,56691,0
2015-11-23,14.502,14.591,14.407,14.416,37372,0
2015-11-24,14.453,14.453,14.26,14.426,62397,0
2015-11-25,14.479,14.489,14.322,14.426,51138,0
2015-11-27,14.453,14.494,14.426,14.469,21173,0
2015-11-30,14.489,14.601,14.469,14.601,55535,0
2015-12-01,14.535,14.719,14.527,14.563,70187,0
2015-12-02,14.563,14.601,14.397,14.407,62474,0
2015-12-03,14.435,14.479,14.176,14.224,78006,0
2015-12-04,14.26,14.512,14.217,14.224,84111,0
2015-12-07,14.186,14.2,13.975,14.086,89319,0
2015-12-08,13.957,14.003,13.856,13.966,93589,0
2015-12-09,14.069,14.194,13.984,14.022,136639,0
2015-12-10,13.966,14.123,13.939,14.038,61434,0
2015-12-11,13.865,13.913,13.819,13.837,75089,0
2015-12-14,13.873,13.873,13.745,13.811,100952,0
2015-12-15,13.801,13.913,13.801,13.873,68839,0
2015-12-16,13.838,14.228,13.838,14.162,100013,0
2015-12-17,14.126,14.246,14.126,14.152,137678,0
2015-12-18,14.213,14.246,14.064,14.08,57758,0
2015-12-21,14.108,14.228,14.108,14.142,47192,0
2015-12-22,14.142,14.376,14.126,14.352,64028,0
2015-12-23,14.466,14.666,14.466,14.632,76361,0
2015-12-24,14.632,14.764,14.632,14.726,31935,0
2015-12-28,14.598,14.764,14.569,14.708,80668,0
2015-12-29,14.771,14.866,14.682,14.717,61453,0
2015-12-30,14.787,14.856,14.569,14.579,108570,0
2015-12-31,14.699,14.699,14.499,14.615,80512,0
2016-01-04,14.499,14.673,14.475,14.657,55800,0
2016-01-05,14.632,14.796,14.607,14.787,43520,0
2016-01-06,14.736,14.787,14.673,14.764,56026,0
2016-01-07,14.598,14.657,14.569,14.64,76567,0
2016-01-08,14.579,14.632,14.352,14.485,81488,0
2016-01-11,14.485,14.502,14.327,14.345,87617,0
2016-01-12,14.376,14.386,14.152,14.197,69292,0
2016-01-13,14.294,14.294,14.064,14.064,69271,0
2016-01-14,14.05,14.229,13.922,14.229,66549,0
2016-01-15,13.966,14.064,13.949,13.995,75861,0
2016-01-19,14.064,14.171,13.864,13.949,96421,0
2016-01-20,13.79,13.79,12.959,13.179,116254,0
2016-01-21,13.231,13.389,13.231,13.336,39803,0
2016-01-22,13.582,13.892,13.451,13.846,57596,0
2016-01-25,13.725,13.995,13.725,13.913,52973,0
2016-01-26,13.966,14.19,13.922,14.181,53991,0
2016-01-27,14.153,14.286,14.153,14.204,96159,0
2016-01-28,14.247,14.443,14.213,14.443,83092,0
2016-01-29,14.555,14.826,14.484,14.777,58741,0
2016-02-01,14.685,15.135,14.643,15.047,94985,0
2016-02-02,15.031,15.163,14.792,15.153,78034,0
2016-02-03,15.179,15.257,15.099,15.207,79115,0
2016-02-04,15.153,15.581,15.153,15.506,72877,0
2016-02-05,15.487,15.617,15.424,15.589,113363,0
2016-02-08,15.531,15.54,15.074,15.38,67850,0
2016-02-09,15.188,15.302,15.08,15.153,67654,0
2016-02-10,15.135,15.153,14.873,14.873,67375,0
2016-02-11,14.627,14.864,14.519,14.651,67353,0
2016-02-12,14.969,14.969,14.673,14.953,24272,0
2016-02-16,14.91,15.147,14.845,15.041,45584,0
2016-02-17,15.102,15.214,14.827,15.049,93715,0
2016-02-18,15.023,15.182,14.82,15.049,64825,0
2016-02-19,14.997,15.083,14.921,15.068,23325,0
2016-02-22,15.068,15.192,15.049,15.102,49703,0
2016-02-23,15.111,15.324,15.092,15.324,40999,0
2016-02-24,15.068,15.192,15.014,15.147,60333,0
2016-02-25,15.201,15.353,15.083,15.353,40879,0
2016-02-26,15.384,15.502,15.251,15.375,44935,0
2016-02-29,15.412,15.445,15.201,15.353,40343,0
2016-03-01,15.353,15.574,15.233,15.392,45879,0
2016-03-02,15.314,15.511,15.261,15.511,64381,0
2016-03-03,15.455,15.553,15.429,15.503,88086,0
2016-03-04,15.536,15.721,15.464,15.633,80874,0
2016-03-07,15.633,15.737,15.596,15.653,44744,0
2016-03-08,15.528,15.737,15.528,15.728,37568,0
2016-03-09,15.793,15.793,15.653,15.696,36960,0
2016-03-10,15.755,15.889,15.696,15.755,98020,0
2016-03-11,15.936,15.936,15.775,15.794,32562,0
2016-03-14,15.898,16.062,15.837,16.024,35138,0
2016-03-15,15.998,15.998,15.882,15.989,25681,0
2016-03-16,15.953,16.01,15.905,15.998,50086,0
2016-03-17,16.007,16.158,15.994,16.104,48035,0
2016-03-18,16.078,16.139,16.078,16.096,48949,0
2016-03-21,16.069,16.096,16.033,16.043,36462,0
2016-03-22,16.096,16.096,15.926,15.946,38626,0
2016-03-23,15.979,16.096,15.961,16.052,28642,0
2016-03-24,15.979,16.082,15.972,16.015,32539,0
2016-03-28,16.015,16.015,15.926,15.97,36621,0
2016-03-29,15.961,16.175,15.961,16.167,43107,0
2016-03-30,16.28,16.63,16.222,16.539,107774,0
2016-03-31,16.441,16.539,16.404,16.479,78544,0
2016-04-01,16.346,16.438,16.139,16.139,45805,0
2016-04-04,16.336,16.336,16.121,16.24,62007,0
2016-04-05,16.232,16.413,15.926,15.926,45107,0
2016-04-06,16.033,16.096,15.882,15.882,62223,0
2016-04-07,15.908,15.953,15.746,15.746,62148,0
2016-04-08,15.916,16.104,15.746,15.746,56548,0
2016-04-11,15.785,16.078,15.765,15.765,76104,0
2016-04-12,15.891,16.052,15.819,15.946,70620,0
2016-04-13,16.026,16.063,15.899,15.899,55042,0
2016-04-14,15.962,15.99,15.811,15.811,49409,0
2016-04-15,15.873,16.021,15.833,15.98,35626,0
2016-04-18,15.98,16.089,15.917,16.026,65706,0
2016-04-19,16.079,16.34,16.044,16.265,61230,0
2016-04-20,16.313,16.33,16.008,16.035,106739,0
2016-04-21,16.017,16.054,15.811,15.873,59162,0
2016-04-22,15.962,15.99,15.857,15.937,40682,0
2016-04-25,15.927,16.071,15.873,16.008,36108,0
2016-04-26,15.999,16.105,15.933,16.008,27219,0
2016-04-27,16.071,16.252,16.026,16.206,39302,0
2016-04-28,16.123,16.264,16.079,16.132,26829,0
2016-04-29,16.188,16.286,16.14,16.216,51479,0
2016-05-02,16.284,16.483,16.242,16.393,71158,0
2016-05-03,16.34,16.34,16.178,16.265,58296,0
2016-05-04,16.216,16.402,16.216,16.402,61311,0
2016-05-05,16.474,16.474,16.313,16.393,57241,0
2016-05-06,16.393,16.465,16.313,16.456,52488,0
2016-05-09,16.535,16.535,16.284,16.465,78433,0
2016-05-10,16.436,16.562,16.41,16.562,63203,0
2016-05-11,16.553,16.618,16.474,16.618,74918,0
2016-05-12,16.697,16.736,16.6,16.646,87494,0
2016-05-13,16.573,16.689,16.573,16.654,77754,0
2016-05-16,16.654,16.726,16.511,16.637,63322,0
2016-05-17,16.6,16.609,16.418,16.553,45039,0
2016-05-18,16.436,16.444,16.196,16.241,70613,0
2016-05-19,16.176,16.204,16.023,16.11,91752,0
2016-05-20,16.196,16.302,16.139,16.196,41589,0
2016-05-23,16.339,16.581,16.295,16.465,200713,0
2016-05-24,16.646,16.816,16.581,16.781,181296,0
2016-05-25,16.859,16.952,16.824,16.952,92786,0
2016-05-26,16.917,17.062,16.917,16.977,98037,0
2016-05-27,16.977,17.123,16.96,17.079,71060,0
2016-05-31,17.276,17.276,17.156,17.176,81421,0
2016-06-01,17.185,17.347,17.166,17.339,73665,0
2016-06-02,17.259,17.456,17.223,17.447,87408,0
2016-06-03,17.465,17.843,17.456,17.843,121131,0
2016-06-06,17.791,18.248,17.78,17.963,162612,0
2016-06-07,17.971,18.277,17.925,18.26,115299,0
2016-06-08,18.303,18.349,18.125,18.26,90394,0
2016-06-09,18.222,18.222,17.971,18.098,102300,0
2016-06-10,17.971,18.05,17.474,17.628,148400,0
2016-06-13,17.482,17.529,17.212,17.285,163072,0
2016-06-14,17.285,17.447,17.128,17.318,50199,0
2016-06-15,17.257,17.474,17.188,17.328,95363,0
2016-06-16,17.318,17.421,17.212,17.375,49034,0
2016-06-17,17.437,17.755,17.301,17.692,58245,0
2016-06-20,17.983,18.043,17.764,17.874,69980,0
2016-06-21,18.01,18.092,17.692,17.845,71918,0
2016-06-22,17.992,17.992,17.854,17.909,50315,0
2016-06-23,18.082,18.082,17.845,18.019,46254,0
2016-06-24,17.429,18.128,17.429,18.082,90966,0
2016-06-27,17.891,18.054,17.837,17.992,86626,0
2016-06-28,18.082,18.265,18.01,18.199,114356,0
2016-06-29,18.237,18.391,18.102,18.237,118965,0
2016-06-30,18.41,18.509,18.237,18.48,142384,0
2016-07-01,18.455,18.59,18.413,18.499,72476,0
2016-07-05,18.536,18.68,18.464,18.672,83661,0
2016-07-06,18.6,18.644,18.318,18.355,77838,0
2016-07-07,18.445,18.554,18.19,18.291,51188,0
2016-07-08,18.326,18.381,18.246,18.326,57172,0
2016-07-11,18.371,18.427,18.3,18.381,56170,0
2016-07-12,18.499,18.499,18.318,18.4,56527,0
2016-07-13,18.492,18.547,18.255,18.392,66151,0
2016-07-14,18.356,18.529,18.356,18.438,40983,0
2016-07-15,18.438,18.442,18.255,18.291,73507,0
2016-07-18,18.346,18.428,18.282,18.392,47251,0
2016-07-19,18.364,18.401,18.291,18.401,59509,0
2016-07-20,18.392,18.438,18.327,18.42,38773,0
2016-07-21,18.438,18.566,18.356,18.566,69609,0
2016-07-22,18.52,18.712,18.465,18.482,95462,0
2016-07-25,18.529,18.592,18.438,18.492,58235,0
2016-07-26,18.492,18.666,18.401,18.401,83980,0
2016-07-27,18.428,18.612,18.392,18.582,43398,0
2016-07-28,18.482,18.602,18.465,18.582,26319,0
2016-07-29,18.592,18.757,18.513,18.712,60627,0
2016-08-01,18.628,18.784,18.522,18.72,53335,0
2016-08-02,18.619,18.619,18.282,18.282,58353,0
2016-08-03,18.282,18.382,18.199,18.382,57059,0
2016-08-04,18.392,18.482,18.336,18.446,40160,0
2016-08-05,18.511,18.511,18.282,18.282,38131,0
2016-08-08,18.275,18.492,18.275,18.455,44044,0
2016-08-09,18.42,18.42,18.327,18.356,43561,0
2016-08-10,18.327,18.465,18.091,18.199,131022,0
2016-08-11,18.284,18.431,18.209,18.275,66778,0
2016-08-12,18.412,18.678,18.302,18.641,46350,0
2016-08-15,18.586,18.636,18.266,18.284,59102,0
2016-08-16,18.302,18.302,18.008,18.072,89416,0
2016-08-17,18.026,18.218,17.944,18.209,48711,0
2016-08-18,18.275,18.504,18.081,18.413,50124,0
2016-08-19,18.431,18.431,18.109,18.209,40733,0
2016-08-22,18.256,18.256,18,18.026,82564,0
2016-08-23,18.119,18.136,18.034,18.091,50382,0
2016-08-24,18.062,18.2,18.044,18.091,41014,0
2016-08-25,18.062,18.136,17.981,18,56201,0
2016-08-26,18.062,18.127,17.71,17.751,60447,0
2016-08-29,17.834,18,17.725,17.851,73928,0
2016-08-30,17.851,17.889,17.751,17.871,59052,0
2016-08-31,17.889,17.889,17.613,17.686,84717,0
2016-09-01,17.659,17.677,17.466,17.482,84105,0
2016-09-02,17.559,17.816,17.492,17.733,53320,0
2016-09-06,17.834,17.99,17.788,17.861,72526,0
2016-09-07,17.907,18.072,17.879,18.008,94383,0
2016-09-08,17.99,18.218,17.816,18.081,47135,0
2016-09-09,18.062,18.062,17.705,17.788,95784,0
2016-09-12,17.668,17.981,17.595,17.954,84723,0
2016-09-13,18.036,18.036,17.557,17.612,60086,0
2016-09-14,17.602,17.825,17.557,17.557,35445,0
2016-09-15,17.704,17.768,17.594,17.658,46885,0
2016-09-16,17.621,17.825,17.602,17.788,15612,0
2016-09-19,17.908,17.964,17.788,17.889,36697,0
2016-09-20,17.945,17.989,17.825,17.898,40284,0
2016-09-21,17.908,18.222,17.898,18.148,42972,0
2016-09-22,18.314,18.453,18.175,18.296,87128,0
2016-09-23,18.304,18.407,18.167,18.287,66135,0
2016-09-26,18.241,18.317,18.184,18.212,68404,0
2016-09-27,18.212,18.527,18.212,18.296,86653,0
2016-09-28,18.231,18.444,18.175,18.444,79799,0
2016-09-29,18.444,18.536,18.241,18.388,115749,0
2016-09-30,18.425,18.425,18.138,18.148,105315,0
2016-10-03,18.221,18.352,17.964,18.352,54160,0
2016-10-04,18.323,18.333,17.834,17.935,74558,0
2016-10-05,17.908,18.009,17.733,17.816,72837,0
2016-10-06,17.714,18.027,17.663,17.861,64150,0
2016-10-07,17.861,18.055,17.649,17.658,50458,0
2016-10-10,17.658,17.926,17.649,17.88,42342,0
2016-10-11,17.806,17.955,17.602,17.621,54604,0
2016-10-12,17.668,17.716,17.577,17.603,43714,0
2016-10-13,17.558,17.677,17.427,17.601,68030,0
2016-10-14,17.613,17.64,17.538,17.548,22508,0
2016-10-17,17.538,17.726,17.538,17.538,37626,0
2016-10-18,17.558,17.818,17.558,17.603,58259,0
2016-10-19,17.622,17.642,17.361,17.455,66839,0
2016-10-20,17.473,17.548,17.333,17.41,45313,0
2016-10-21,17.41,17.548,17.333,17.473,59035,0
2016-10-24,17.446,17.519,17.361,17.419,59876,0
2016-10-25,17.464,17.595,17.391,17.595,63493,0
2016-10-26,17.529,17.65,17.419,17.64,20498,0
2016-10-27,17.64,17.668,17.444,17.595,33811,0
2016-10-28,17.5,17.577,17.204,17.351,74747,0
2016-10-31,17.343,17.446,17.145,17.183,107170,0
2016-11-01,17.269,17.351,16.908,16.926,119649,0
2016-11-02,16.878,17.111,16.553,16.637,97380,0
2016-11-03,16.507,16.803,16.368,16.413,82347,0
2016-11-04,16.395,16.599,16.272,16.405,102842,0
2016-11-07,16.421,16.71,16.405,16.646,86403,0
2016-11-08,16.553,16.72,16.517,16.691,77370,0
2016-11-09,16.2,16.646,16.124,16.59,207099,0
2016-11-10,16.497,16.615,16.142,16.553,169558,0
2016-11-11,16.479,16.806,16.184,16.742,176956,0
2016-11-14,16.581,16.654,16.198,16.386,214618,0
2016-11-15,16.507,16.609,16.31,16.469,151465,0
2016-11-16,16.526,16.881,16.459,16.852,170805,0
2016-11-17,16.852,16.964,16.666,16.675,70938,0
2016-11-18,16.676,16.806,16.553,16.581,49875,0
2016-11-21,16.693,16.911,16.6,16.881,64138,0
2016-11-22,16.992,17.378,16.949,17.248,85210,0
2016-11-23,17.133,17.348,17.088,17.339,56787,0
2016-11-25,17.462,17.527,17.348,17.498,36122,0
2016-11-28,17.498,17.63,17.388,17.471,44980,0
2016-11-29,17.498,17.769,17.368,17.566,111114,0
2016-11-30,17.508,17.576,17.407,17.488,63487,0
2016-12-01,17.479,17.761,17.378,17.752,103883,0
2016-12-02,17.78,17.959,17.566,17.92,93718,0
2016-12-05,17.92,17.929,17.695,17.827,105398,0
2016-12-06,17.939,17.95,17.517,17.546,135118,0
2016-12-07,17.639,17.78,17.358,17.434,91130,0
2016-12-08,17.358,17.407,17.319,17.329,64689,0
2016-12-09,17.368,17.415,17.319,17.367,77671,0
2016-12-12,17.434,17.527,17.368,17.407,75386,0
2016-12-13,17.452,17.566,17.388,17.556,92811,0
2016-12-14,17.63,17.63,17.319,17.319,89917,0
2016-12-15,17.33,17.559,17.272,17.445,81117,0
2016-12-16,17.51,17.568,17.219,17.219,59601,0
2016-12-19,17.379,17.44,17.286,17.389,50223,0
2016-12-20,17.349,17.479,17.239,17.472,62754,0
2016-12-21,17.529,17.539,17.389,17.519,44835,0
2016-12-22,17.445,17.606,17.445,17.539,44343,0
2016-12-23,17.604,17.604,17.472,17.5,16941,0
2016-12-27,17.445,17.595,17.445,17.569,49900,0
2016-12-28,17.5,17.549,17.276,17.276,59429,0
2016-12-29,17.369,17.378,17.239,17.33,40811,0
2016-12-30,17.389,17.409,17.276,17.349,36312,0
2017-01-03,17.303,17.569,17.303,17.49,73239,0
2017-01-04,17.435,17.604,17.435,17.604,36261,0
2017-01-05,17.604,17.729,17.529,17.719,60170,0
2017-01-06,17.614,17.907,17.614,17.774,59093,0
2017-01-09,17.765,17.784,17.719,17.729,40525,0
2017-01-10,17.784,17.812,17.719,17.802,50031,0
2017-01-11,17.832,17.9,17.832,17.832,41210,0
2017-01-12,17.832,17.832,17.709,17.785,40253,0
2017-01-13,17.747,17.823,17.719,17.823,28900,0
2017-01-17,17.85,17.927,17.738,17.84,79541,0
2017-01-18,17.832,17.909,17.832,17.86,39708,0
2017-01-19,17.85,17.86,17.738,17.832,34227,0
2017-01-20,17.909,17.927,17.738,17.803,31751,0
2017-01-23,17.832,17.984,17.832,17.984,42796,0
2017-01-24,17.984,18.031,17.85,18.021,47122,0
2017-01-25,18.06,18.127,17.984,18.107,41030,0
2017-01-26,18.088,18.269,18.088,18.269,59192,0
2017-01-27,18.259,18.278,18.183,18.269,32335,0
2017-01-30,18.288,18.306,18.117,18.192,41823,0
2017-01-31,18.183,18.297,18.183,18.297,42249,0
2017-02-01,18.306,18.449,18.257,18.381,65759,0
2017-02-02,18.326,18.449,18.135,18.396,69839,0
2017-02-03,18.449,18.552,18.363,18.477,46160,0
2017-02-06,18.619,18.733,18.572,18.685,47404,0
2017-02-07,18.629,18.772,18.629,18.695,55942,0
2017-02-08,18.695,18.772,18.648,18.733,44545,0
2017-02-09,18.695,18.866,18.695,18.846,42159,0
2017-02-10,18.876,18.97,18.76,18.904,59491,0
2017-02-13,18.99,19.068,18.978,19.019,40100,0
2017-02-14,19.068,19.068,18.914,19.029,56671,0
2017-02-15,19.029,19.039,18.858,18.914,51353,0
2017-02-16,18.953,18.99,18.877,18.907,62302,0
2017-02-17,18.837,18.847,18.657,18.676,66782,0
2017-02-21,18.676,18.828,18.676,18.782,77397,0
2017-02-22,18.743,18.847,18.724,18.752,38172,0
2017-02-23,18.857,18.934,18.762,18.867,83635,0
2017-02-24,18.828,18.944,18.828,18.914,45620,0
2017-02-27,18.877,18.99,18.877,18.953,49194,0
2017-02-28,19.009,19.039,18.962,19.009,52870,0
2017-03-01,18.981,19.086,18.981,19.039,39250,0
2017-03-02,19.059,19.096,19.01,19.049,30351,0
2017-03-03,19.039,19.096,18.934,18.999,39227,0
2017-03-06,19.029,19.124,18.956,19.115,64126,0
2017-03-07,19.068,19.115,19.039,19.078,39790,0
2017-03-08,19.029,19.029,18.409,18.447,141037,0
2017-03-09,18.409,18.533,18.409,18.495,58828,0
2017-03-10,18.6,18.61,18.447,18.6,31580,0
2017-03-13,18.648,18.744,18.619,18.697,40909,0
2017-03-14,18.667,18.667,18.456,18.638,36811,0
2017-03-15,18.687,18.85,18.628,18.667,46672,0
2017-03-16,18.744,18.84,18.653,18.84,47715,0
2017-03-17,18.88,18.908,18.8,18.899,22605,0
2017-03-20,18.908,19.003,18.86,18.908,49882,0
2017-03-21,18.899,18.908,18.801,18.85,43648,0
2017-03-22,18.85,18.892,18.725,18.801,44793,0
2017-03-23,18.811,18.88,18.735,18.801,51541,0
2017-03-24,18.821,18.899,18.764,18.84,54739,0
2017-03-27,18.821,18.87,18.707,18.774,58966,0
2017-03-28,18.792,18.993,18.744,18.87,73083,0
2017-03-29,18.917,18.947,18.87,18.899,38526,0
2017-03-30,18.889,18.932,18.83,18.88,50828,0
2017-03-31,18.87,19.08,18.87,19.033,45670,0
2017-04-03,18.965,19.31,18.965,19.3,76517,0
2017-04-04,19.186,19.399,19.186,19.379,42377,0
2017-04-05,19.369,19.685,19.369,19.685,71604,0
2017-04-06,19.772,19.828,19.562,19.665,85497,0
2017-04-07,19.745,19.858,19.685,19.858,59025,0
2017-04-10,19.801,19.927,19.801,19.898,60452,0
2017-04-11,19.879,19.917,19.82,19.909,49969,0
2017-04-12,19.909,20.043,19.839,19.983,51998,0
2017-04-13,19.973,20.022,19.918,20.003,51863,0
2017-04-17,20.013,20.013,19.817,19.928,64537,0
2017-04-18,19.859,19.993,19.859,19.937,34074,0
2017-04-19,19.928,19.983,19.849,19.909,55820,0
2017-04-20,19.889,19.894,19.675,19.782,51241,0
2017-04-21,19.918,19.928,19.675,19.869,43288,0
2017-04-24,19.869,19.918,19.801,19.879,48957,0
2017-04-25,20.053,20.101,19.869,20.082,62772,0
2017-04-26,20.033,20.082,19.917,19.918,42946,0
2017-04-27,19.956,20.02,19.899,19.956,34140,0
2017-04-28,19.918,19.993,19.909,19.954,35733,0
2017-05-01,19.946,19.966,19.829,19.849,55952,0
2017-05-02,19.859,19.879,19.763,19.839,51786,0
2017-05-03,19.859,19.937,19.763,19.937,40811,0
2017-05-04,19.791,19.966,19.763,19.909,61098,0
2017-05-05,19.899,19.966,19.849,19.946,22801,0
2017-05-08,19.946,20.033,19.946,20.013,33703,0
2017-05-09,19.956,19.982,19.849,19.879,47296,0
2017-05-10,19.879,19.898,19.791,19.849,33927,0
2017-05-11,20.065,20.065,19.635,19.695,41822,0
2017-05-12,19.695,19.763,19.452,19.608,104669,0
2017-05-15,19.627,19.695,19.598,19.665,30781,0
2017-05-16,19.598,19.735,19.598,19.665,39719,0
2017-05-17,19.715,19.772,19.48,19.617,53474,0
2017-05-18,19.57,19.687,19.49,19.645,29783,0
2017-05-19,19.665,19.938,19.598,19.87,32421,0
2017-05-22,19.9,19.967,19.793,19.938,29493,0
2017-05-23,19.967,20.307,19.958,20.307,65751,0
2017-05-24,20.307,20.424,20.23,20.416,43098,0
2017-05-25,20.405,20.647,20.405,20.57,44951,0
2017-05-26,20.647,20.647,20.52,20.619,36571,0
2017-05-30,20.609,20.609,20.472,20.54,28950,0
2017-05-31,20.57,20.676,20.464,20.619,45622,0
2017-06-01,20.54,20.638,20.53,20.54,22473,0
2017-06-02,20.647,20.774,20.581,20.774,33233,0
2017-06-05,20.695,20.754,20.652,20.685,27002,0
2017-06-06,20.695,20.794,20.656,20.69,80785,0
2017-06-07,20.695,20.774,20.629,20.685,29296,0
2017-06-08,20.685,20.735,20.616,20.735,36074,0
2017-06-09,20.715,20.744,20.609,20.609,22606,0
2017-06-12,20.619,20.647,20.375,20.57,43014,0
2017-06-13,20.521,20.59,20.482,20.58,35086,0
2017-06-14,20.58,20.61,20.501,20.561,21578,0
2017-06-15,20.511,20.677,20.434,20.63,25609,0
2017-06-16,20.639,20.737,20.571,20.61,34732,0
2017-06-19,20.61,20.737,20.61,20.677,18614,0
2017-06-20,20.668,20.668,20.407,20.472,41354,0
2017-06-21,20.482,20.571,20.239,20.336,53019,0
2017-06-22,20.306,20.391,20.199,20.219,44628,0
2017-06-23,20.149,20.297,20.14,20.258,29401,0
2017-06-26,20.355,20.444,20.169,20.278,48260,0
2017-06-27,20.268,20.335,20.169,20.325,43771,0
2017-06-28,20.385,20.385,20.219,20.365,50343,0
2017-06-29,20.278,20.278,20.082,20.179,30072,0
2017-06-30,20.229,20.252,20.082,20.082,48274,0
2017-07-03,20.092,20.14,20.063,20.14,23213,0
2017-07-05,20.121,20.121,19.837,19.887,44916,0
2017-07-06,19.817,19.926,19.817,19.817,38214,0
2017-07-07,19.897,20.023,19.837,19.955,28183,0
2017-07-10,20.033,20.033,19.945,19.993,46248,0
2017-07-11,20.023,20.023,19.888,19.993,32384,0
2017-07-12,20.15,20.19,20.003,20.141,75627,0
2017-07-13,20.17,20.17,20.103,20.17,27794,0
2017-07-14,20.17,20.19,20.023,20.16,27152,0
2017-07-17,20.25,20.25,20.173,20.23,43379,0
2017-07-18,20.26,20.457,20.2,20.417,47054,0
2017-07-19,20.475,20.642,20.475,20.584,44304,0
2017-07-20,20.642,20.691,20.571,20.691,31111,0
2017-07-21,20.721,20.761,20.634,20.701,20084,0
2017-07-24,20.731,20.741,20.572,20.639,27167,0
2017-07-25,20.662,20.81,20.652,20.791,30128,0
2017-07-26,20.81,20.928,20.781,20.849,29639,0
2017-07-27,20.898,20.938,20.839,20.894,33469,0
2017-07-28,20.839,20.898,20.761,20.898,20390,0
2017-07-31,20.898,20.974,20.819,20.938,32137,0
2017-08-01,20.938,21.065,20.829,20.829,51015,0
2017-08-02,20.829,20.868,20.741,20.791,50760,0
2017-08-03,20.741,21.026,20.741,20.854,60203,0
2017-08-04,20.81,20.849,20.721,20.849,31919,0
2017-08-07,20.839,20.858,20.761,20.829,31223,0
2017-08-08,20.662,20.827,20.662,20.721,36280,0
2017-08-09,20.594,20.614,20.407,20.544,42306,0
2017-08-10,20.514,20.546,20.22,20.22,47189,0
2017-08-11,19.598,20.271,19.351,20.261,144621,0
2017-08-14,20.507,20.507,20.209,20.369,29077,0
2017-08-15,20.261,20.457,20.261,20.399,37060,0
2017-08-16,20.349,20.429,20.32,20.399,30106,0
2017-08-17,20.429,20.459,20.337,20.339,23671,0
2017-08-18,20.31,20.547,20.281,20.537,45803,0
2017-08-21,20.478,20.685,20.449,20.676,29201,0
2017-08-22,20.666,20.863,20.607,20.863,40755,0
2017-08-23,20.805,21.17,20.755,21.17,91486,0
2017-08-24,21.17,21.2,20.964,21.071,39566,0
2017-08-25,21.19,21.19,21.022,21.141,23301,0
2017-08-28,21.21,21.21,20.953,21.024,45380,0
2017-08-29,20.863,20.991,20.775,20.93,50679,0
2017-08-30,20.824,20.943,20.795,20.854,53651,0
2017-08-31,20.943,21.032,20.795,21.017,42985,0
2017-09-01,20.983,21.101,20.913,21.101,40746,0
2017-09-05,21.101,21.259,20.992,21.259,53434,0
2017-09-06,21.2,21.239,21.17,21.226,21972,0
2017-09-07,21.239,21.259,21.164,21.238,26192,0
2017-09-08,21.21,21.259,21.121,21.121,23877,0
2017-09-11,21.239,21.333,21.183,21.329,13026,0
2017-09-12,21.339,21.477,21.295,21.407,54051,0
2017-09-13,21.407,21.468,21.259,21.299,41195,0
2017-09-14,21.368,21.428,21.249,21.339,44482,0
2017-09-15,21.388,21.404,21.339,21.388,26874,0
2017-09-18,21.358,21.378,21.249,21.259,42016,0
2017-09-19,21.279,21.358,21.16,21.189,48995,0
2017-09-20,21.179,21.222,21.03,21.04,24876,0
2017-09-21,20.981,21.054,20.981,21,21665,0
2017-09-22,21.01,21.11,20.881,20.911,61502,0
2017-09-25,20.961,21.12,20.672,20.742,44152,0
2017-09-26,20.812,20.968,20.715,20.821,59463,0
2017-09-27,20.692,20.861,20.692,20.821,35406,0
2017-09-28,20.821,21.07,20.682,21.02,55720,0
2017-09-29,20.911,21.13,20.904,20.921,51574,0
2017-10-02,20.752,21.08,20.732,20.931,23101,0
2017-10-03,20.861,20.981,20.851,20.971,24378,0
2017-10-04,20.851,20.99,20.821,20.841,33614,0
2017-10-05,20.861,20.95,20.792,20.931,39630,0
2017-10-06,20.792,20.921,20.792,20.871,20560,0
2017-10-09,20.971,20.971,20.849,20.931,20501,0
2017-10-10,20.961,20.961,20.861,20.931,24589,0
2017-10-11,20.931,21.11,20.931,21.01,42269,0
2017-10-12,21.03,21.229,21.03,21.08,23878,0
2017-10-13,21.1,21.3213,21.1,21.17,16029,0
2017-10-16,21.16,21.4292,21.0746,21.09,19446,0
2017-10-17,21.08,21.21,21.0529,21.18,24443,0
2017-10-18,21.18,21.27,21.11,21.14,19790,0
2017-10-19,21.15,21.2631,21.09,21.21,24332,0
2017-10-20,21.21,21.2224,21.11,21.12,26139,0
2017-10-23,21.12,21.3,21.05,21.15,18412,0
2017-10-24,21.194,21.26,21.0801,21.21,35857,0
2017-10-25,21.12,21.19,20.93,21,33927,0
2017-10-26,21.03,21.13,20.98,21.1,14175,0
2017-10-27,21.13,21.13,20.88,21.02,46528,0
2017-10-30,21.08,21.08,20.85,20.89,27512,0
2017-10-31,20.99,21.05,20.75,20.98,58430,0
2017-11-01,20.93,21.04,20.8075,20.96,22593,0
2017-11-02,20.87,21.08,20.69,20.75,31671,0
2017-11-03,20.8,20.87,20.75,20.86,30385,0
2017-11-06,20.83,21.12,20.75,20.8,25916,0
2017-11-07,20.82,20.93,20.75,20.92,38123,0
2017-11-08,20.83,21.05,20.69,21,59756,0
2017-11-09,20.94,21.01,20.89,20.96,27070,0
2017-11-10,20.95,21.09,20.92,21.03,21147,0
