Date,Open,High,Low,Close,Volume,OpenInt
2011-07-29,12.68,12.686,12.68,12.686,110085,0
2011-08-01,12.686,16.484,12.68,12.717,174501,0
2011-08-02,12.712,12.712,12.686,12.712,94151,0
2011-08-03,12.686,12.698,12.68,12.68,112625,0
2011-08-04,12.686,12.712,12.68,12.68,296790,0
2011-08-05,12.686,12.686,12.68,12.68,352118,0
2011-08-08,12.68,12.698,12.68,12.68,469392,0
2011-08-09,12.68,12.686,12.68,12.686,131500,0
2011-08-10,12.692,12.692,12.68,12.686,217676,0
2011-08-11,12.68,12.706,12.68,12.692,266763,0
2011-08-12,12.706,12.712,12.68,12.686,118755,0
2011-08-15,12.692,12.692,12.68,12.68,72161,0
2011-08-16,12.692,12.793,12.68,12.788,279752,0
2011-08-17,12.744,12.775,12.686,12.686,105072,0
2011-08-18,12.692,12.698,12.68,12.68,96293,0
2011-08-19,12.686,12.686,12.68,12.68,76648,0
2011-08-22,12.68,12.686,12.68,12.68,116250,0
2011-08-23,12.68,12.717,12.68,12.68,191348,0
2011-08-24,12.692,12.692,12.68,12.68,67424,0
2011-08-25,12.692,12.712,12.68,12.68,134265,0
2011-08-26,12.68,12.698,12.672,12.68,1508247,0
2011-08-29,12.68,12.692,12.68,12.68,285239,0
2011-08-30,12.68,12.686,12.68,12.68,215419,0
2011-08-31,12.68,12.686,12.68,12.68,126583,0
2011-09-01,12.686,12.692,12.68,12.68,70077,0
2011-09-02,12.686,12.686,12.68,12.686,416399,0
2011-09-06,12.68,12.706,12.68,12.68,548234,0
2011-09-07,12.68,12.698,12.661,12.68,187904,0
2011-09-08,12.724,12.724,12.68,12.68,480644,0
2011-09-09,12.68,12.686,12.68,12.68,352807,0
2011-09-12,12.68,12.68,11.886,11.957,909811,0
2011-09-13,12.04,12.072,11.9,11.977,206859,0
2011-09-14,11.995,12.122,11.977,12.029,195471,0
2011-09-15,11.811,11.938,11.799,11.919,140051,0
2011-09-16,12.044,12.216,11.977,12.184,129227,0
2011-09-19,12.077,12.141,11.984,12.072,127627,0
2011-09-20,11.932,12.166,11.926,12.16,213229,0
2011-09-21,12.16,12.16,11.988,12.077,114884,0
2011-09-22,12.029,12.044,11.886,12.044,219367,0
2011-09-23,11.988,12.007,11.506,11.533,189327,0
2011-09-26,11.773,11.773,11.185,11.213,327762,0
2011-09-27,11.634,11.634,10.918,11.119,581092,0
2011-09-28,11.108,11.164,9.3063,10.709,830208,0
2011-09-29,10.868,11.197,10.778,11.127,384940,0
2011-09-30,11.537,11.537,11.136,11.211,310545,0
2011-10-03,11.31,11.442,10.942,11.052,198118,0
2011-10-04,10.873,11.495,10.709,10.785,259368,0
2011-10-05,10.802,11.538,10.79,11.354,187347,0
2011-10-06,11.374,11.506,11.213,11.236,122898,0
2011-10-07,11.236,11.398,11.207,11.274,84016,0
2011-10-10,11.266,11.71,11.246,11.381,97180,0
2011-10-11,11.442,11.596,11.316,11.412,102982,0
2011-10-12,11.431,11.596,11.303,11.303,143400,0
2011-10-13,11.316,11.596,11.266,11.584,109082,0
2011-10-14,11.589,12.072,11.463,12.029,133845,0
2011-10-17,12.014,12.104,11.773,12.044,330645,0
2011-10-18,12.033,12.128,11.9,12.083,334036,0
2011-10-19,12.083,12.135,11.957,12.051,227630,0
2011-10-20,12.014,12.192,11.938,12.135,127119,0
2011-10-21,12.179,12.198,12.044,12.166,95849,0
2011-10-24,12.044,12.205,12.007,12.04,251269,0
2011-10-25,11.977,12.014,11.638,11.69,303444,0
2011-10-26,11.817,11.919,11.666,11.817,177069,0
2011-10-27,11.754,12.115,11.754,12.109,283769,0
2011-10-28,12.096,12.205,12.04,12.192,175718,0
2011-10-31,12.169,12.336,12.052,12.256,333899,0
2011-11-01,12.236,12.236,11.952,11.957,108864,0
2011-11-02,11.97,12.298,11.806,12.115,107049,0
2011-11-03,12.122,12.205,11.977,12.122,84794,0
2011-11-04,12.109,12.166,12.051,12.089,93235,0
2011-11-07,12.128,12.298,12.115,12.236,200719,0
2011-11-08,12.23,12.298,12.147,12.298,163993,0
2011-11-09,12.109,12.23,11.926,12,142957,0
2011-11-10,12,12.029,11.855,11.919,113164,0
2011-11-11,11.932,12.109,11.842,11.868,144331,0
2011-11-14,11.9,11.952,11.842,11.881,90606,0
2011-11-15,11.9,11.97,11.762,11.906,167637,0
2011-11-16,11.906,12.072,11.855,11.952,122826,0
2011-11-17,11.855,12.059,11.823,11.842,116508,0
2011-11-18,11.849,11.919,11.823,11.855,98439,0
2011-11-21,11.837,12.059,11.811,11.811,400595,0
2011-11-22,11.799,11.799,11.254,11.323,370258,0
2011-11-23,11.298,11.348,11.108,11.176,193284,0
2011-11-25,11.185,11.368,10.854,10.898,192097,0
2011-11-28,11.096,11.387,10.999,11.159,318465,0
2011-11-29,11.159,11.658,11.096,11.658,237844,0
2011-11-30,11.727,12.11,11.727,11.953,367746,0
2011-12-01,11.952,11.988,11.811,11.932,121244,0
2011-12-02,11.962,12.04,11.926,11.988,80137,0
2011-12-05,11.962,12.135,11.962,12.059,193164,0
2011-12-06,12.04,12.109,11.9,12.02,189082,0
2011-12-07,12,12.122,11.957,12.033,138183,0
2011-12-08,12.04,12.044,11.678,11.684,260952,0
2011-12-09,11.621,11.811,11.563,11.791,258644,0
2011-12-12,11.791,11.984,11.71,11.977,128981,0
2011-12-13,11.74,11.952,11.703,11.952,214046,0
2011-12-14,11.919,11.919,11.551,11.791,205748,0
2011-12-15,11.773,11.83,11.398,11.398,244947,0
2011-12-16,11.474,11.791,11.108,11.298,418226,0
2011-12-19,11.236,11.495,11.236,11.398,201133,0
2011-12-20,11.398,11.474,11.285,11.316,373472,0
2011-12-21,11.323,11.394,11.127,11.159,324753,0
2011-12-22,11.146,11.246,11.03,11.037,534866,0
2011-12-23,11.064,11.298,10.968,11.037,640069,0
2011-12-27,11.102,11.254,11.052,11.096,510643,0
2011-12-28,11.127,11.246,11.108,11.236,270544,0
2011-12-29,11.213,11.527,11.213,11.381,301564,0
2011-12-30,11.635,11.669,11.453,11.471,380448,0
2012-01-03,11.645,11.645,11.404,11.419,330398,0
2012-01-04,11.419,11.718,11.404,11.674,306188,0
2012-01-05,11.506,11.651,11.457,11.538,219394,0
2012-01-06,11.518,11.645,11.513,11.621,113276,0
2012-01-09,11.621,11.71,11.577,11.577,198691,0
2012-01-10,11.651,11.69,11.563,11.678,176088,0
2012-01-11,11.666,11.875,11.638,11.767,174806,0
2012-01-12,11.754,11.926,11.747,11.919,185749,0
2012-01-13,11.906,11.906,11.779,11.823,210063,0
2012-01-17,11.865,11.916,11.801,11.898,147347,0
2012-01-18,11.893,12.033,11.886,12.02,144064,0
2012-01-19,12.02,12.029,11.919,11.952,201238,0
2012-01-20,11.875,11.906,11.69,11.735,252396,0
2012-01-23,11.74,11.855,11.735,11.837,175787,0
2012-01-24,11.811,11.849,11.696,11.779,191302,0
2012-01-25,11.806,11.849,11.703,11.811,177260,0
2012-01-26,11.855,11.886,11.718,11.806,217744,0
2012-01-27,11.791,11.83,11.718,11.74,148002,0
2012-01-30,11.762,11.868,11.651,11.868,118502,0
2012-01-31,11.956,12.033,11.801,11.987,247132,0
2012-02-01,12.007,12.089,11.938,12.029,215034,0
2012-02-02,12.077,12.083,11.984,11.984,159805,0
2012-02-03,12.014,12.135,11.984,12.029,187490,0
2012-02-06,12.029,12.122,12.029,12.109,135851,0
2012-02-07,12.111,12.195,12.059,12.176,173121,0
2012-02-08,12.207,12.226,12.123,12.169,175054,0
2012-02-09,12.176,12.234,12.129,12.219,130479,0
2012-02-10,12.192,12.236,12.16,12.23,111468,0
2012-02-13,12.248,12.375,12.236,12.254,189601,0
2012-02-14,12.268,12.375,12.205,12.23,142557,0
2012-02-15,12.23,12.268,12.141,12.172,141653,0
2012-02-16,12.166,12.259,12.166,12.211,172593,0
2012-02-17,12.236,12.293,12.059,12.244,190644,0
2012-02-21,12.236,12.275,12.184,12.211,163986,0
2012-02-22,12.244,12.268,12.198,12.268,180111,0
2012-02-23,12.259,12.52,12.236,12.52,287677,0
2012-02-24,12.523,12.543,12.296,12.356,187977,0
2012-02-27,12.364,12.37,12.223,12.268,239525,0
2012-02-28,12.285,12.298,12.198,12.244,189920,0
2012-02-29,12.268,12.307,12.156,12.162,143415,0
2012-03-01,12.248,12.342,12.205,12.268,110385,0
2012-03-02,12.274,12.446,12.213,12.387,129274,0
2012-03-05,12.408,12.408,12.285,12.382,142783,0
2012-03-06,12.356,12.382,12.162,12.234,163907,0
2012-03-07,12.226,12.311,12.201,12.265,77433,0
2012-03-08,12.279,12.336,12.181,12.285,138938,0
2012-03-09,12.285,12.415,12.285,12.33,120933,0
2012-03-12,12.342,12.446,12.336,12.387,109798,0
2012-03-13,12.42,12.512,12.342,12.401,198750,0
2012-03-14,12.408,12.459,12.291,12.291,148349,0
2012-03-15,12.319,12.33,12.072,12.078,260708,0
2012-03-16,12.098,12.162,12.04,12.04,93303,0
2012-03-19,12.078,12.213,11.95,11.95,183373,0
2012-03-20,12.028,12.028,11.872,11.982,179745,0
2012-03-21,11.982,12.072,11.91,12.059,123476,0
2012-03-22,11.968,12.09,11.872,11.956,154869,0
2012-03-23,11.95,12.044,11.95,11.987,150437,0
2012-03-26,11.995,12.105,11.976,12.098,155021,0
2012-03-27,12.162,12.162,11.995,11.995,171869,0
2012-03-28,11.93,12.059,11.879,11.976,178110,0
2012-03-29,11.987,12.162,11.93,12.15,245283,0
2012-03-30,12.285,12.547,12.212,12.297,434789,0
2012-04-02,12.296,12.342,12.123,12.219,124346,0
2012-04-03,12.219,12.33,12.187,12.265,205058,0
2012-04-04,12.241,12.274,12.143,12.207,143467,0
2012-04-05,12.219,12.256,12.111,12.181,124217,0
2012-04-09,12.052,12.129,12.007,12.044,122102,0
2012-04-10,12.105,12.156,11.879,12.04,225620,0
2012-04-11,12.059,12.195,11.968,12.072,102993,0
2012-04-12,12.052,12.129,12.013,12.105,129366,0
2012-04-13,12.117,12.213,12.04,12.098,121195,0
2012-04-16,12.033,12.162,12.02,12.09,146712,0
2012-04-17,12.09,12.129,12.028,12.059,148336,0
2012-04-18,12.052,12.098,11.995,12.007,154642,0
2012-04-19,12.105,12.117,11.95,11.987,161255,0
2012-04-20,12,12.098,12,12.084,148909,0
2012-04-23,12.084,12.084,11.898,11.942,167718,0
2012-04-24,11.976,12.044,11.898,11.904,165539,0
2012-04-25,12.007,12.067,11.962,12.059,157918,0
2012-04-26,12.059,12.123,12.02,12.123,89680,0
2012-04-27,12.136,12.136,12.052,12.067,111671,0
2012-04-30,12.064,12.077,12.002,12.049,71040,0
2012-05-01,12.052,12.169,12.052,12.078,139901,0
2012-05-02,12.09,12.111,12.02,12.078,103185,0
2012-05-03,12.083,12.097,11.978,11.991,128471,0
2012-05-04,11.956,11.956,11.763,11.826,146612,0
2012-05-07,11.813,11.845,11.794,11.845,103583,0
2012-05-08,11.84,11.84,11.711,11.794,117406,0
2012-05-09,11.716,11.768,11.637,11.721,143416,0
2012-05-10,11.74,11.813,11.694,11.754,158279,0
2012-05-11,11.756,11.794,11.638,11.678,113173,0
2012-05-14,11.666,11.73,11.627,11.651,170078,0
2012-05-15,11.627,11.658,11.343,11.348,257974,0
2012-05-16,11.369,11.486,11.122,11.122,257324,0
2012-05-17,11.103,11.149,10.961,10.961,216801,0
2012-05-18,10.993,11.045,10.897,10.942,198498,0
2012-05-21,10.956,11.026,10.877,10.974,283784,0
2012-05-22,10.968,11.136,10.968,10.993,208298,0
2012-05-23,11.006,11.006,10.911,10.988,291905,0
2012-05-24,10.928,11.143,10.866,11.136,179014,0
2012-05-25,11.142,11.182,11.075,11.161,90212,0
2012-05-29,11.189,11.33,11.189,11.33,155053,0
2012-05-30,11.31,11.31,11.053,11.114,192496,0
2012-05-31,11.164,11.164,10.888,11.059,179131,0
2012-06-01,11.029,11.029,10.866,10.924,181857,0
2012-06-04,10.948,10.948,10.717,10.827,214822,0
2012-06-05,10.82,11.103,10.82,11.103,263140,0
2012-06-06,11.109,11.3,11.109,11.201,167915,0
2012-06-07,11.3,11.366,11.142,11.149,157852,0
2012-06-08,11.142,11.34,10.976,11.082,230215,0
2012-06-11,11.156,11.236,11.156,11.173,114940,0
2012-06-12,11.246,11.516,11.207,11.49,189974,0
2012-06-13,11.471,11.532,11.393,11.498,152223,0
2012-06-14,11.544,11.676,11.544,11.596,132981,0
2012-06-15,11.596,11.662,11.485,11.623,65464,0
2012-06-18,11.631,11.747,11.471,11.747,183275,0
2012-06-19,11.721,11.808,11.647,11.762,161227,0
2012-06-20,11.762,11.762,11.498,11.608,243334,0
2012-06-21,11.671,11.688,11.419,11.431,193785,0
2012-06-22,11.459,11.532,11.318,11.366,148020,0
2012-06-25,11.352,11.352,10.886,11.035,302248,0
2012-06-26,11.114,11.352,11.114,11.318,246566,0
2012-06-27,11.314,11.498,11.314,11.451,99278,0
2012-06-28,11.327,11.537,11.327,11.537,155618,0
2012-06-29,11.769,12.031,11.6,11.693,457238,0
2012-07-02,11.708,11.891,11.701,11.859,140557,0
2012-07-03,11.919,11.986,11.881,11.933,96238,0
2012-07-05,11.919,11.944,11.873,11.906,78558,0
2012-07-06,11.919,11.998,11.891,11.958,144567,0
2012-07-09,11.958,11.991,11.919,11.938,94288,0
2012-07-10,11.998,12.11,11.926,11.944,188839,0
2012-07-11,11.944,12.229,11.944,12.213,159141,0
2012-07-12,12.208,12.386,12.17,12.381,170858,0
2012-07-13,12.392,12.446,12.299,12.446,126755,0
2012-07-16,12.414,12.513,12.293,12.339,159304,0
2012-07-17,12.323,12.446,12.299,12.345,164481,0
2012-07-18,12.366,12.467,12.344,12.433,132946,0
2012-07-19,12.433,12.544,12.419,12.446,112761,0
2012-07-20,12.426,12.426,12.293,12.361,141990,0
2012-07-23,12.334,12.407,12.17,12.334,122009,0
2012-07-24,12.446,12.507,12.017,12.077,168860,0
2012-07-25,12.104,12.182,11.972,12.003,231136,0
2012-07-26,12.003,12.196,11.958,12.089,226710,0
2012-07-27,12.221,12.368,12.182,12.254,156102,0
2012-07-30,12.315,12.392,12.248,12.287,170647,0
2012-07-31,12.366,12.446,12.191,12.249,220730,0
2012-08-01,12.315,12.386,12.259,12.372,164017,0
2012-08-02,12.38,12.446,12.224,12.406,175002,0
2012-08-03,12.446,12.605,12.438,12.552,184356,0
2012-08-06,12.605,12.676,12.513,12.609,132360,0
2012-08-07,12.644,12.801,12.617,12.617,138876,0
2012-08-08,12.71,12.721,12.525,12.636,171028,0
2012-08-09,12.676,12.742,12.564,12.577,77150,0
2012-08-10,12.656,12.656,12.499,12.552,104452,0
2012-08-13,12.552,12.571,12.419,12.433,127918,0
2012-08-14,12.452,12.577,12.446,12.479,159548,0
2012-08-15,12.518,12.584,12.471,12.518,123078,0
2012-08-16,12.59,12.808,12.564,12.735,185464,0
2012-08-17,12.749,12.768,12.63,12.721,132456,0
2012-08-20,12.742,12.783,12.617,12.761,171123,0
2012-08-21,12.783,12.783,12.558,12.63,174108,0
2012-08-22,12.67,12.67,12.471,12.471,173131,0
2012-08-23,12.479,12.505,12.361,12.368,122008,0
2012-08-24,12.385,12.507,12.344,12.372,124824,0
2012-08-27,12.361,12.414,12.268,12.268,170659,0
2012-08-28,12.307,12.399,12.182,12.229,200015,0
2012-08-29,12.221,12.339,12.203,12.323,155574,0
2012-08-30,12.339,12.339,12.196,12.196,104064,0
2012-08-31,12.292,12.344,12.224,12.256,65683,0
2012-09-04,12.273,12.312,12.217,12.312,70110,0
2012-09-05,12.325,12.325,12.279,12.325,127565,0
2012-09-06,12.325,12.533,12.325,12.426,150276,0
2012-09-07,12.452,12.492,12.385,12.426,115824,0
2012-09-10,12.419,12.527,12.413,12.446,124627,0
2012-09-11,12.446,12.484,12.433,12.433,135405,0
2012-09-12,12.433,12.547,12.398,12.472,120185,0
2012-09-13,12.472,12.62,12.39,12.613,171377,0
2012-09-14,12.62,12.668,12.467,12.467,123088,0
2012-09-17,12.467,12.527,12.413,12.472,99860,0
2012-09-18,12.507,12.507,12.351,12.406,153543,0
2012-09-19,12.438,12.507,12.398,12.507,177825,0
2012-09-20,12.492,12.492,12.426,12.446,133219,0
2012-09-21,12.438,12.507,12.413,12.446,212294,0
2012-09-24,12.467,12.5,12.372,12.438,235496,0
2012-09-25,12.446,12.514,12.38,12.46,251343,0
2012-09-26,12.46,12.467,12.385,12.406,119042,0
2012-09-27,12.446,12.472,12.351,12.385,200251,0
2012-09-28,12.507,12.641,12.279,12.303,323151,0
2012-10-01,12.297,12.438,12.292,12.38,111562,0
2012-10-02,12.385,12.48,12.38,12.419,125633,0
2012-10-03,12.519,12.527,12.438,12.527,147583,0
2012-10-04,12.533,12.633,12.507,12.527,105762,0
2012-10-05,12.62,12.681,12.533,12.559,178172,0
2012-10-08,12.533,12.709,12.533,12.58,148375,0
2012-10-09,12.586,12.594,12.484,12.514,121787,0
2012-10-10,12.58,12.58,12.385,12.39,122388,0
2012-10-11,12.433,12.607,12.413,12.413,109376,0
2012-10-12,12.58,12.58,12.398,12.446,102080,0
2012-10-15,12.419,12.627,12.419,12.48,152500,0
2012-10-16,12.594,12.66,12.519,12.519,165197,0
2012-10-17,12.555,12.652,12.555,12.594,130906,0
2012-10-18,12.594,12.715,12.555,12.709,126732,0
2012-10-19,12.673,12.701,12.58,12.601,123796,0
2012-10-22,12.633,12.652,12.58,12.58,133025,0
2012-10-23,12.58,12.58,12.452,12.519,135833,0
2012-10-24,12.566,12.641,12.39,12.484,153816,0
2012-10-25,12.5,12.507,12.245,12.245,157241,0
2012-10-26,12.285,12.452,12.285,12.452,69933,0
2012-10-31,12.46,12.46,12.292,12.312,147797,0
2012-11-01,12.39,12.452,12.39,12.413,57612,0
2012-11-02,12.433,12.507,12.279,12.492,135658,0
2012-11-05,12.484,12.484,12.366,12.426,108026,0
2012-11-06,12.514,12.514,12.249,12.273,224989,0
2012-11-07,12.249,12.264,11.95,12.043,251845,0
2012-11-08,12.064,12.071,11.862,11.895,240361,0
2012-11-09,11.908,11.957,11.803,11.808,155702,0
2012-11-12,11.82,11.836,11.505,11.734,225969,0
2012-11-13,11.74,11.74,11.439,11.573,383594,0
2012-11-14,11.554,11.573,11.433,11.471,301999,0
2012-11-15,11.471,11.567,11.17,11.398,280560,0
2012-11-16,11.404,11.769,11.273,11.693,243987,0
2012-11-19,11.829,11.855,11.546,11.567,216900,0
2012-11-20,11.653,11.687,11.567,11.581,222449,0
2012-11-21,11.653,11.716,11.581,11.629,179263,0
2012-11-23,11.721,11.782,11.653,11.782,108062,0
2012-11-26,11.747,11.862,11.708,11.836,283918,0
2012-11-27,11.808,11.808,11.534,11.769,278178,0
2012-11-28,11.74,11.803,11.645,11.803,196490,0
2012-11-29,11.795,11.869,11.774,11.862,204623,0
2012-11-30,11.82,11.957,11.803,11.869,279716,0
2012-12-03,11.895,12.071,11.862,11.984,251779,0
2012-12-04,12.024,12.024,11.774,11.855,178879,0
2012-12-05,11.869,11.902,11.721,11.836,225549,0
2012-12-06,11.814,11.882,11.54,11.708,321639,0
2012-12-07,11.708,11.769,11.605,11.635,236659,0
2012-12-10,11.605,11.66,11.573,11.621,308403,0
2012-12-11,11.675,11.795,11.645,11.701,243439,0
2012-12-12,11.757,11.776,11.668,11.721,293644,0
2012-12-13,11.659,11.693,11.502,11.659,468611,0
2012-12-14,11.645,11.728,11.603,11.611,171796,0
2012-12-17,11.687,11.757,11.579,11.627,246783,0
2012-12-18,11.687,11.805,11.638,11.764,299878,0
2012-12-19,11.735,11.872,11.728,11.81,246227,0
2012-12-20,11.852,11.872,11.687,11.776,303837,0
2012-12-21,11.68,11.757,11.585,11.633,378542,0
2012-12-24,11.579,11.687,11.537,11.558,150700,0
2012-12-26,11.638,11.693,11.558,11.611,292132,0
2012-12-27,11.585,11.701,11.311,11.515,415502,0
2012-12-28,11.496,11.55,11.38,11.421,293915,0
2012-12-31,11.483,11.693,11.387,11.55,633010,0
2013-01-02,11.764,11.844,11.68,11.832,298028,0
2013-01-03,11.865,12.18,11.818,12.099,345068,0
2013-01-04,12.099,12.213,12.083,12.186,187427,0
2013-01-07,12.27,12.325,12.146,12.325,261151,0
2013-01-08,12.391,12.407,12.221,12.229,164867,0
2013-01-09,12.27,12.366,12.213,12.229,214736,0
2013-01-10,12.331,12.495,12.319,12.38,217409,0
2013-01-11,12.433,12.495,12.302,12.366,186821,0
2013-01-14,12.399,12.516,12.38,12.475,269685,0
2013-01-15,12.475,12.528,12.428,12.511,187415,0
2013-01-16,12.511,12.528,12.414,12.487,148708,0
2013-01-17,12.511,12.599,12.433,12.454,167057,0
2013-01-18,12.447,12.543,12.391,12.44,140275,0
2013-01-22,12.468,12.625,12.468,12.611,187403,0
2013-01-23,12.599,12.625,12.522,12.605,209004,0
2013-01-24,12.632,12.701,12.528,12.558,232059,0
2013-01-25,12.599,12.667,12.558,12.64,127949,0
2013-01-28,12.632,12.652,12.502,12.564,206103,0
2013-01-29,12.536,12.715,12.536,12.694,142276,0
2013-01-30,12.72,12.742,12.619,12.701,160785,0
2013-01-31,12.734,12.762,12.647,12.694,209537,0
2013-02-01,12.728,12.886,12.728,12.886,277537,0
2013-02-04,12.783,12.817,12.701,12.769,166297,0
2013-02-05,12.864,12.947,12.81,12.913,192568,0
2013-02-06,12.931,12.974,12.783,12.913,206626,0
2013-02-07,12.974,12.982,12.817,12.94,194705,0
2013-02-08,12.961,13.002,12.871,13.002,165625,0
2013-02-11,13.002,13.044,12.961,12.974,191572,0
2013-02-12,13.014,13.071,12.921,13.002,207881,0
2013-02-13,13.044,13.049,12.845,12.886,247461,0
2013-02-14,12.893,12.931,12.797,12.823,274977,0
2013-02-15,12.68,12.81,12.528,12.599,207809,0
2013-02-19,12.701,12.742,12.632,12.647,182839,0
2013-02-20,12.672,12.762,12.64,12.64,168858,0
2013-02-21,12.611,12.611,12.391,12.475,186688,0
2013-02-22,12.475,12.551,12.462,12.536,153068,0
2013-02-25,12.625,12.686,12.391,12.414,117551,0
2013-02-26,12.482,12.577,12.359,12.577,189079,0
2013-02-27,12.577,12.667,12.536,12.625,201595,0
2013-02-28,12.619,12.749,12.599,12.625,179318,0
2013-03-01,12.536,12.611,12.511,12.564,77177,0
2013-03-04,12.487,12.647,12.487,12.564,149595,0
2013-03-05,12.652,12.769,12.647,12.769,172985,0
2013-03-06,12.823,12.823,12.68,12.728,140143,0
2013-03-07,12.777,12.797,12.72,12.789,95403,0
2013-03-08,12.756,12.871,12.72,12.831,135988,0
2013-03-11,12.858,12.88,12.762,12.769,99486,0
2013-03-12,12.81,12.893,12.756,12.777,148472,0
2013-03-13,12.741,12.915,12.728,12.839,169828,0
2013-03-14,12.824,12.935,12.824,12.866,97281,0
2013-03-15,12.866,12.883,12.789,12.874,102222,0
2013-03-18,12.671,13.084,12.671,12.797,150580,0
2013-03-19,12.797,12.854,12.573,12.708,156401,0
2013-03-20,12.824,12.942,12.728,12.811,150515,0
2013-03-21,12.777,12.874,12.699,12.839,283124,0
2013-03-22,12.888,12.935,12.824,12.866,89333,0
2013-03-25,12.915,12.985,12.847,12.874,278325,0
2013-03-26,12.901,12.985,12.901,12.915,227699,0
2013-03-27,12.866,13.013,12.832,13.006,178356,0
2013-03-28,13.09,13.32,13.09,13.313,698632,0
2013-04-01,13.307,13.307,13.21,13.258,206381,0
2013-04-02,13.292,13.525,13.271,13.467,408500,0
2013-04-03,13.525,13.54,13.285,13.403,310318,0
2013-04-04,13.403,13.591,13.3,13.591,415640,0
2013-04-05,13.517,13.698,13.433,13.584,276777,0
2013-04-08,13.614,13.746,13.377,13.459,337777,0
2013-04-09,13.508,13.746,13.459,13.704,367882,0
2013-04-10,14.749,14.749,13.531,13.572,310654,0
2013-04-11,13.54,13.746,13.531,13.549,240244,0
2013-04-12,13.535,13.641,13.474,13.599,170471,0
2013-04-15,13.549,13.609,13.403,13.535,167950,0
2013-04-16,13.54,13.668,13.403,13.453,193519,0
2013-04-17,13.599,13.609,13.292,13.397,210699,0
2013-04-18,13.391,13.657,13.391,13.628,186392,0
2013-04-19,13.657,13.817,13.578,13.774,250306,0
2013-04-22,13.453,13.941,13.397,13.641,279901,0
2013-04-23,13.719,13.859,13.619,13.732,338391,0
2013-04-24,13.732,13.884,13.732,13.859,200613,0
2013-04-25,13.842,13.941,13.834,13.884,267701,0
2013-04-26,13.578,13.919,13.525,13.893,178467,0
2013-04-29,13.914,13.957,13.877,13.926,218662,0
2013-04-30,13.877,13.957,13.834,13.957,284756,0
2013-05-01,13.941,14.024,13.85,13.884,307243,0
2013-05-02,13.801,13.957,13.628,13.926,180667,0
2013-05-03,13.957,14.033,13.926,14.01,195005,0
2013-05-06,14.017,14.024,13.914,13.935,150329,0
2013-05-07,13.935,14.024,13.914,14.01,250794,0
2013-05-08,14.017,14.017,13.884,13.983,293750,0
2013-05-09,13.999,14.074,13.991,14.074,383504,0
2013-05-10,14.074,14.115,13.926,13.975,178289,0
2013-05-13,14.024,14.024,13.899,13.926,236142,0
2013-05-14,13.919,14.024,13.919,14.017,220883,0
2013-05-15,13.991,14.074,13.975,14.047,294900,0
2013-05-16,14.033,14.066,13.975,14.033,196514,0
2013-05-17,14.047,14.066,13.975,14.033,222365,0
2013-05-20,14.052,14.089,13.948,13.963,294865,0
2013-05-21,14.024,14.185,14.024,14.089,331230,0
2013-05-22,14.166,14.24,13.948,13.999,271233,0
2013-05-23,13.774,13.899,13.767,13.871,312159,0
2013-05-24,13.842,13.893,13.754,13.859,187176,0
2013-05-28,13.899,13.941,13.677,13.677,253008,0
2013-05-29,13.677,13.704,13.467,13.531,288630,0
2013-05-30,13.459,13.677,13.369,13.433,231565,0
2013-05-31,13.433,13.446,13.272,13.338,212247,0
2013-06-03,13.307,13.307,12.978,13.035,309470,0
2013-06-04,13.084,13.229,12.883,12.992,245366,0
2013-06-05,13.027,13.084,12.777,12.824,229634,0
2013-06-06,12.858,12.971,12.769,12.924,222549,0
2013-06-07,13.02,13.222,12.957,13.222,225890,0
2013-06-10,13.285,13.328,13.103,13.153,169778,0
2013-06-11,13.084,13.285,12.992,13.02,205028,0
2013-06-12,13.035,13.201,12.908,13.055,236676,0
2013-06-13,12.991,13.318,12.991,13.247,194790,0
2013-06-14,13.275,13.375,13.17,13.183,129231,0
2013-06-17,13.261,13.483,13.255,13.318,131493,0
2013-06-18,13.275,13.562,13.275,13.425,107247,0
2013-06-19,13.39,13.476,13.183,13.189,127805,0
2013-06-20,13.155,13.219,12.543,12.564,329464,0
2013-06-21,12.708,12.708,12.393,12.572,291830,0
2013-06-24,12.558,12.657,12.386,12.543,222663,0
2013-06-25,12.628,12.792,12.472,12.763,327933,0
2013-06-26,12.8,13.055,12.8,12.885,212149,0
2013-06-27,12.891,13.132,12.842,13.055,204603,0
2013-06-28,13.146,13.375,13.071,13.305,208346,0
2013-07-01,13.411,13.51,13.375,13.489,121485,0
2013-07-02,13.51,13.612,13.261,13.296,120322,0
2013-07-03,13.326,13.489,13.261,13.425,73963,0
2013-07-05,13.543,13.543,13.275,13.326,79711,0
2013-07-08,13.483,13.63,13.411,13.425,170839,0
2013-07-09,13.612,13.612,13.438,13.468,120168,0
2013-07-10,13.553,13.579,13.438,13.527,98600,0
2013-07-11,13.579,13.687,13.531,13.666,163659,0
2013-07-12,13.687,13.73,13.63,13.724,104480,0
2013-07-15,13.774,13.877,13.709,13.724,166701,0
2013-07-16,13.789,13.794,13.646,13.717,98702,0
2013-07-17,13.702,13.843,13.697,13.73,149359,0
2013-07-18,13.681,13.789,13.624,13.646,241020,0
2013-07-19,13.604,13.666,13.604,13.646,124506,0
2013-07-22,13.687,13.767,13.646,13.73,122209,0
2013-07-23,13.83,13.86,13.697,13.78,159863,0
2013-07-24,13.73,13.789,13.543,13.543,143021,0
2013-07-25,13.574,13.774,13.537,13.595,107870,0
2013-07-26,13.637,13.687,13.553,13.616,80318,0
2013-07-29,13.654,13.794,13.624,13.659,138889,0
2013-07-30,13.774,13.83,13.616,13.646,124364,0
2013-07-31,13.724,13.737,13.553,13.587,136559,0
2013-08-01,13.724,13.774,13.562,13.637,110059,0
2013-08-02,13.697,13.809,13.587,13.646,69594,0
2013-08-05,13.697,13.752,13.46,13.468,105799,0
2013-08-06,13.453,13.569,13.438,13.495,119312,0
2013-08-07,13.519,13.537,13.453,13.476,87729,0
2013-08-08,13.604,13.63,13.433,13.46,140950,0
2013-08-09,13.411,13.51,13.296,13.339,115380,0
2013-08-12,13.36,13.46,13.305,13.318,134599,0
2013-08-13,13.332,13.468,13.332,13.397,96048,0
2013-08-14,13.445,13.453,13.261,13.318,106773,0
2013-08-15,13.29,13.347,13.155,13.183,147243,0
2013-08-16,13.212,13.283,13.155,13.255,118431,0
2013-08-19,13.283,13.283,12.977,12.977,118860,0
2013-08-20,12.977,13.027,12.898,12.949,121088,0
2013-08-21,12.97,13.005,12.806,12.813,74914,0
2013-08-22,12.891,13.071,12.821,12.932,122531,0
2013-08-23,12.999,13.035,12.813,12.984,150068,0
2013-08-26,13.055,13.071,12.949,13.012,80948,0
2013-08-27,13.005,13.027,12.842,12.862,105366,0
2013-08-28,12.941,12.999,12.835,12.835,125612,0
2013-08-29,12.905,12.977,12.813,12.956,125354,0
2013-08-30,12.999,12.999,12.885,12.913,72053,0
2013-09-03,13.047,13.047,12.802,12.802,60084,0
2013-09-04,12.802,13.019,12.802,12.91,70517,0
2013-09-05,12.983,13.106,12.765,13.106,123423,0
2013-09-06,13.078,13.113,12.866,12.99,98038,0
2013-09-09,13.035,13.112,12.929,13.112,74698,0
2013-09-10,13.222,13.222,13.055,13.134,106021,0
2013-09-11,13.12,13.204,13.035,13.042,109952,0
2013-09-12,13.113,13.272,13.055,13.236,76771,0
2013-09-13,13.259,13.259,13.134,13.179,80324,0
2013-09-16,13.325,13.325,13.062,13.092,104144,0
2013-09-17,13.113,13.129,13.011,13.106,123995,0
2013-09-18,13.142,13.374,13.062,13.374,209117,0
2013-09-19,13.402,13.418,13.288,13.33,129874,0
2013-09-20,13.33,13.33,13.142,13.209,311381,0
2013-09-23,13.281,13.281,13.186,13.236,113808,0
2013-09-24,13.281,13.41,13.266,13.41,230838,0
2013-09-25,13.41,13.484,13.352,13.426,219597,0
2013-09-26,13.454,13.571,13.454,13.484,147870,0
2013-09-27,13.484,13.512,13.433,13.512,202015,0
2013-09-30,13.512,13.571,13.461,13.566,193091,0
2013-10-01,13.599,13.609,13.484,13.571,169333,0
2013-10-02,13.571,13.599,13.461,13.583,164824,0
2013-10-03,13.614,13.614,13.426,13.539,118480,0
2013-10-04,13.599,13.62,13.495,13.556,152484,0
2013-10-07,13.504,13.59,13.461,13.583,113762,0
2013-10-08,13.609,13.633,13.484,13.49,120367,0
2013-10-09,13.583,13.59,13.446,13.512,115525,0
2013-10-10,13.643,13.758,13.599,13.723,108297,0
2013-10-11,13.774,13.774,13.658,13.758,98886,0
2013-10-14,13.751,13.831,13.62,13.664,107562,0
2013-10-15,13.729,13.729,13.41,13.446,160715,0
2013-10-16,13.504,13.62,13.504,13.62,73053,0
2013-10-17,13.628,13.845,13.628,13.845,90910,0
2013-10-18,13.88,13.983,13.845,13.911,89927,0
2013-10-21,13.962,13.962,13.794,13.88,142490,0
2013-10-22,13.962,14.157,13.962,14.157,161957,0
2013-10-23,14.054,14.136,14.05,14.07,96973,0
2013-10-24,14.079,14.136,14.019,14.05,142334,0
2013-10-25,14.019,14.174,14.019,14.136,124433,0
2013-10-28,14.18,14.201,14.054,14.136,97302,0
2013-10-29,14.18,14.259,14.086,14.223,129986,0
2013-10-30,14.21,14.303,14.01,14.122,186106,0
2013-10-31,14.136,14.191,14.027,14.05,114773,0
2013-11-01,14.093,14.191,14,14.054,107108,0
2013-11-04,14.097,14.113,13.991,14.05,104752,0
2013-11-05,14.043,14.043,13.897,13.939,129769,0
2013-11-06,14.035,14.093,13.983,14.054,102007,0
2013-11-07,14.105,14.131,13.911,13.969,75533,0
2013-11-08,13.947,13.962,13.78,13.874,95732,0
2013-11-11,13.897,13.939,13.801,13.853,68534,0
2013-11-12,13.853,13.853,13.59,13.62,125222,0
2013-11-13,13.671,13.767,13.614,13.723,131115,0
2013-11-14,13.774,13.911,13.745,13.78,129676,0
2013-11-15,13.889,13.911,13.794,13.825,233617,0
2013-11-18,13.904,13.983,13.88,13.947,84528,0
2013-11-19,14.05,14.05,13.758,13.801,138514,0
2013-11-20,13.889,13.947,13.737,13.809,139680,0
2013-11-21,13.809,13.962,13.78,13.947,87249,0
2013-11-22,13.991,14.01,13.889,13.897,101474,0
2013-11-25,13.868,13.932,13.831,13.836,99072,0
2013-11-26,13.853,13.932,13.774,13.809,109533,0
2013-11-27,13.758,13.991,13.751,13.947,126085,0
2013-11-29,13.983,14.05,13.904,13.947,63780,0
2013-12-02,13.932,13.983,13.789,13.831,96506,0
2013-12-03,13.862,13.956,13.774,13.889,87048,0
2013-12-04,13.904,13.975,13.862,13.897,130593,0
2013-12-05,13.919,13.962,13.794,13.825,124554,0
2013-12-06,13.88,13.897,13.817,13.836,63645,0
2013-12-09,13.845,13.88,13.767,13.809,102350,0
2013-12-10,13.774,13.862,13.774,13.831,72689,0
2013-12-11,13.845,13.845,13.65,13.685,125771,0
2013-12-12,13.774,13.774,13.508,13.537,161839,0
2013-12-13,13.588,13.607,13.33,13.36,217980,0
2013-12-16,13.429,13.57,13.347,13.482,168611,0
2013-12-17,13.531,13.553,13.404,13.421,167187,0
2013-12-18,13.531,13.607,13.421,13.588,159673,0
2013-12-19,13.658,13.658,13.404,13.456,276154,0
2013-12-20,13.482,13.575,13.443,13.537,192531,0
2013-12-23,13.518,13.759,13.494,13.694,144586,0
2013-12-24,13.745,13.937,13.73,13.937,60956,0
2013-12-26,13.894,14.025,13.796,13.849,114555,0
2013-12-27,13.849,13.921,13.803,13.858,106159,0
2013-12-30,13.937,13.96,13.849,13.9,94312,0
2013-12-31,14.018,14.195,13.953,14.093,189308,0
2014-01-02,14.098,14.098,13.849,13.929,166432,0
2014-01-03,13.877,13.929,13.745,13.884,189308,0
2014-01-06,13.871,13.937,13.871,13.937,100512,0
2014-01-07,13.973,13.998,13.849,13.909,142080,0
2014-01-08,13.909,13.909,13.737,13.871,91713,0
2014-01-09,13.871,13.871,13.753,13.796,77002,0
2014-01-10,13.877,13.921,13.774,13.782,160777,0
2014-01-13,13.753,13.839,13.737,13.782,108247,0
2014-01-14,13.753,13.782,13.671,13.701,84861,0
2014-01-15,13.753,13.849,13.716,13.849,165203,0
2014-01-16,13.871,13.871,13.745,13.774,103406,0
2014-01-17,13.82,13.849,13.701,13.708,110911,0
2014-01-21,13.708,13.82,13.708,13.796,164649,0
2014-01-22,13.79,13.858,13.73,13.82,173347,0
2014-01-23,13.828,13.909,13.813,13.894,109576,0
2014-01-24,13.871,13.871,13.633,13.658,151766,0
2014-01-27,13.65,13.701,13.588,13.588,93326,0
2014-01-28,13.642,13.759,13.642,13.724,97224,0
2014-01-29,13.685,13.759,13.627,13.753,119652,0
2014-01-30,13.79,13.79,13.679,13.753,135974,0
2014-01-31,13.695,13.783,13.598,13.738,183593,0
2014-02-03,13.759,13.796,13.57,13.679,88605,0
2014-02-04,13.663,13.671,13.531,13.553,140381,0
2014-02-05,13.57,13.581,13.487,13.526,163999,0
2014-02-06,13.553,13.663,13.508,13.607,121249,0
2014-02-07,13.685,13.782,13.633,13.768,72646,0
2014-02-10,13.774,13.82,13.679,13.803,123520,0
2014-02-11,13.759,13.96,13.753,13.953,84310,0
2014-02-12,13.989,14.034,13.937,13.98,121072,0
2014-02-13,13.953,14.105,13.916,14.079,78770,0
2014-02-14,14.094,14.181,14.054,14.141,101590,0
2014-02-18,14.181,14.247,14.168,14.22,150429,0
2014-02-19,14.22,14.313,14.159,14.211,175776,0
2014-02-20,14.276,14.283,14.149,14.225,116400,0
2014-02-21,14.292,14.313,14.231,14.283,113004,0
2014-02-24,14.322,14.328,14.186,14.194,163994,0
2014-02-25,14.283,14.283,14.168,14.22,139564,0
2014-02-26,14.269,14.313,14.204,14.313,104428,0
2014-02-27,14.301,14.328,14.247,14.263,178407,0
2014-02-28,14.313,14.358,14.283,14.358,184383,0
2014-03-03,14.301,14.313,14.181,14.204,119299,0
2014-03-04,14.247,14.358,14.247,14.358,154864,0
2014-03-05,14.366,14.387,14.322,14.344,90132,0
2014-03-06,14.328,14.387,14.308,14.328,151929,0
2014-03-07,14.358,14.358,14.269,14.276,120506,0
2014-03-10,14.308,14.366,14.263,14.283,83980,0
2014-03-11,14.328,14.344,14.181,14.204,121552,0
2014-03-12,14.204,14.313,14.204,14.283,109582,0
2014-03-13,14.344,14.42,14.301,14.337,131154,0
2014-03-14,14.337,14.39,14.23,14.23,113085,0
2014-03-17,14.246,14.397,14.246,14.337,122874,0
2014-03-18,14.353,14.516,14.353,14.516,118753,0
2014-03-19,14.516,14.524,14.367,14.466,132621,0
2014-03-20,14.442,14.458,14.301,14.412,153785,0
2014-03-21,14.458,14.602,14.458,14.532,95346,0
2014-03-24,14.593,14.622,14.516,14.541,99129,0
2014-03-25,14.584,14.667,14.578,14.667,122467,0
2014-03-26,14.667,14.782,14.667,14.774,150094,0
2014-03-27,14.774,14.811,14.692,14.712,94138,0
2014-03-28,14.766,15.85,14.737,14.841,139199,0
2014-03-31,14.909,15.007,14.811,14.886,224271,0
2014-04-01,14.983,14.998,14.871,14.97,133207,0
2014-04-02,14.902,15.007,14.795,14.916,169498,0
2014-04-03,14.97,14.97,14.795,14.871,128912,0
2014-04-04,15.007,15.022,14.856,14.924,175547,0
2014-04-07,14.953,14.961,14.826,14.924,94718,0
2014-04-08,14.924,15.022,14.856,15.022,130116,0
2014-04-09,15.029,15.081,14.977,15.015,173143,0
2014-04-10,15.022,15.081,14.892,14.909,159856,0
2014-04-11,14.811,14.99,14.802,14.977,200473,0
2014-04-14,15.035,15.043,14.946,15.035,104550,0
2014-04-15,15.043,15.081,14.97,15.043,132210,0
2014-04-16,15.075,15.194,15.075,15.133,185977,0
2014-04-17,15.187,15.255,15.165,15.187,139014,0
2014-04-21,15.217,15.248,15.143,15.165,113526,0
2014-04-22,15.179,15.248,15.15,15.217,200475,0
2014-04-23,15.248,15.33,15.224,15.308,138412,0
2014-04-24,15.337,15.36,15.165,15.187,151873,0
2014-04-25,15.224,15.23,15.087,15.125,126574,0
2014-04-28,15.21,15.285,15.143,15.276,128666,0
2014-04-29,15.33,15.398,15.276,15.308,157734,0
2014-04-30,15.373,15.443,15.315,15.373,164944,0
2014-05-01,15.406,15.511,15.398,15.48,100714,0
2014-05-02,15.555,15.555,15.353,15.458,157756,0
2014-05-05,15.458,15.458,15.353,15.398,104549,0
2014-05-06,15.344,15.511,15.344,15.495,148094,0
2014-05-07,15.549,15.593,15.495,15.587,112302,0
2014-05-08,15.579,15.632,15.533,15.608,128015,0
2014-05-09,15.645,15.645,15.473,15.524,111588,0
2014-05-12,15.587,15.714,15.555,15.714,238122,0
2014-05-13,15.759,15.842,15.654,15.69,189100,0
2014-05-14,15.735,15.735,15.599,15.637,148923,0
2014-05-15,15.698,15.744,15.617,15.735,183568,0
2014-05-16,15.826,16.067,15.797,15.895,305093,0
2014-05-19,15.931,16.036,15.834,15.857,161004,0
2014-05-20,15.887,15.939,15.834,15.895,121068,0
2014-05-21,15.976,15.976,15.887,15.916,115252,0
2014-05-22,15.971,15.984,15.895,15.946,157198,0
2014-05-23,15.971,16.03,15.916,15.931,118050,0
2014-05-27,15.999,16.06,15.925,15.946,152241,0
2014-05-28,15.991,16.007,15.916,15.931,121438,0
2014-05-29,15.999,15.999,15.887,15.954,160999,0
2014-05-30,15.991,16.036,15.939,16.036,134455,0
2014-06-02,16.081,16.134,16.03,16.075,113782,0
2014-06-03,16.089,16.104,16.016,16.052,111090,0
2014-06-04,16.052,16.081,15.916,15.962,108598,0
2014-06-05,16.021,16.045,15.954,16.03,87426,0
2014-06-06,16.06,16.158,16.016,16.125,99808,0
2014-06-09,16.144,16.144,16.052,16.12,133974,0
2014-06-10,16.125,16.125,16.036,16.113,97449,0
2014-06-11,16.113,16.15,16.06,16.15,137686,0
2014-06-12,16.171,16.171,16.051,16.134,106796,0
2014-06-13,16.219,16.266,16.125,16.144,111711,0
2014-06-16,16.158,16.249,16.158,16.249,101909,0
2014-06-17,16.325,16.34,16.202,16.219,151847,0
2014-06-18,16.249,16.273,16.181,16.273,126472,0
2014-06-19,16.325,16.418,16.228,16.349,116110,0
2014-06-20,16.425,16.471,16.395,16.471,141146,0
2014-06-23,16.433,16.455,16.34,16.386,124883,0
2014-06-24,16.386,16.563,16.386,16.501,145113,0
2014-06-25,16.509,16.555,16.479,16.555,132776,0
2014-06-26,16.593,16.73,16.585,16.692,108188,0
2014-06-27,16.724,16.784,16.609,16.769,95174,0
2014-06-30,16.899,16.99,16.738,16.815,238035,0
2014-07-01,16.875,16.976,16.815,16.915,157310,0
2014-07-02,16.968,16.968,16.815,16.891,219050,0
2014-07-03,16.883,16.909,16.563,16.601,129371,0
2014-07-07,16.533,16.601,16.447,16.539,179359,0
2014-07-08,16.539,16.67,16.501,16.67,140294,0
2014-07-09,16.624,16.678,16.501,16.563,143175,0
2014-07-10,16.509,16.638,16.364,16.593,126696,0
2014-07-11,16.555,16.678,16.555,16.647,77951,0
2014-07-14,16.738,16.853,16.724,16.775,160468,0
2014-07-15,16.823,16.845,16.684,16.724,117499,0
2014-07-16,16.823,16.883,16.707,16.754,136814,0
2014-07-17,16.647,16.853,16.601,16.638,123445,0
2014-07-18,16.716,16.845,16.609,16.845,94983,0
2014-07-21,16.838,16.838,16.716,16.746,86194,0
2014-07-22,16.823,16.891,16.793,16.891,108762,0
2014-07-23,16.899,17.021,16.899,16.984,106818,0
2014-07-24,16.99,17.052,16.92,16.99,82907,0
2014-07-25,17.021,17.037,16.883,16.953,83362,0
2014-07-28,16.968,16.976,16.853,16.899,53962,0
2014-07-29,16.862,17.028,16.862,16.984,89045,0
2014-07-30,17.098,17.16,17,17.153,200915,0
2014-07-31,17.128,17.128,16.524,16.647,167323,0
2014-08-01,16.631,16.647,16.357,16.493,102868,0
2014-08-04,16.518,16.518,16.256,16.34,64174,0
2014-08-05,16.334,16.509,16.209,16.24,92147,0
2014-08-06,16.144,16.303,16.098,16.195,86859,0
2014-08-07,16.279,16.38,16.065,16.088,96989,0
2014-08-08,16.125,16.125,15.754,16.034,181075,0
2014-08-11,16.065,16.24,16.059,16.228,134600,0
2014-08-12,16.325,16.447,16.24,16.44,92488,0
2014-08-13,16.518,16.547,16.395,16.547,63289,0
2014-08-14,16.555,16.763,16.555,16.662,77018,0
2014-08-15,16.746,16.823,16.571,16.585,122897,0
2014-08-18,16.746,16.815,16.631,16.716,73302,0
2014-08-19,16.8,16.875,16.769,16.853,83616,0
2014-08-20,16.899,16.984,16.823,16.845,139547,0
2014-08-21,16.862,17.014,16.754,16.938,118336,0
2014-08-22,16.984,17,16.938,16.968,81504,0
2014-08-25,17.006,17.174,17.006,17.128,136542,0
2014-08-26,17.167,17.18,17.021,17.045,116624,0
2014-08-27,17.121,17.144,17.075,17.121,89720,0
2014-08-28,17.144,17.16,17.075,17.121,93674,0
2014-08-29,17.083,17.167,17.083,17.167,80478,0
2014-09-02,17.199,17.199,17.037,17.067,122661,0
2014-09-03,17.121,17.167,17.06,17.167,95608,0
2014-09-04,17.199,17.199,17.06,17.153,84768,0
2014-09-05,17.153,17.167,17.083,17.167,73728,0
2014-09-08,17.083,17.153,17.014,17.06,65427,0
2014-09-09,17.075,17.075,16.976,17.006,107073,0
2014-09-10,17.028,17.09,16.92,16.945,102795,0
2014-09-11,16.991,17.001,16.665,16.991,176337,0
2014-09-12,16.991,17.078,16.72,16.72,68136,0
2014-09-15,16.751,16.751,16.479,16.502,97847,0
2014-09-16,16.394,16.565,16.355,16.502,110147,0
2014-09-17,16.587,16.587,16.417,16.44,118096,0
2014-09-18,16.494,16.549,16.432,16.549,80626,0
2014-09-19,16.604,16.604,16.51,16.54,57980,0
2014-09-22,16.579,16.612,16.471,16.54,171372,0
2014-09-23,16.479,16.525,16.425,16.464,134214,0
2014-09-24,16.479,16.51,16.417,16.464,95617,0
2014-09-25,16.425,16.425,16.128,16.175,119109,0
2014-09-26,16.214,16.232,16.099,16.161,74735,0
2014-09-29,16.153,16.378,16.06,16.378,177408,0
2014-09-30,16.557,16.595,16.409,16.525,218593,0
2014-10-01,16.604,16.79,16.51,16.565,130962,0
2014-10-02,16.626,16.626,16.232,16.277,155841,0
2014-10-03,16.338,16.479,16.232,16.317,101065,0
2014-10-06,16.409,16.579,16.293,16.332,132581,0
2014-10-07,16.232,16.355,16.161,16.245,71588,0
2014-10-08,16.237,16.432,16.237,16.432,97689,0
2014-10-09,16.464,16.54,16.052,16.082,134975,0
2014-10-10,16.075,16.075,15.779,15.834,129514,0
2014-10-13,15.865,15.904,15.167,15.415,291833,0
2014-10-14,15.43,15.57,15.08,15.253,282446,0
2014-10-15,15.074,15.374,14.646,15.299,274488,0
2014-10-16,15.012,15.826,15.012,15.686,152072,0
2014-10-17,15.904,16.161,15.826,16.075,98410,0
2014-10-20,16.044,16.175,16.014,16.146,72763,0
2014-10-21,16.137,16.394,16.137,16.308,107733,0
2014-10-22,16.409,16.641,16.207,16.262,132813,0
2014-10-23,16.502,16.518,16.385,16.385,107661,0
2014-10-24,16.455,16.619,16.347,16.619,71584,0
2014-10-27,16.604,16.634,16.471,16.595,77587,0
2014-10-28,16.641,16.781,16.518,16.712,113726,0
2014-10-29,16.799,16.882,16.673,16.743,111781,0
2014-10-30,16.774,16.938,16.76,16.829,67077,0
2014-10-31,16.882,17.039,16.875,17.03,88183,0
2014-11-03,17.078,17.171,16.991,17.155,55054,0
2014-11-04,17.116,17.116,16.812,16.821,80238,0
2014-11-05,16.882,16.908,16.79,16.837,63828,0
2014-11-06,16.812,16.938,16.781,16.79,52376,0
2014-11-07,16.821,16.984,16.681,16.751,56369,0
2014-11-10,16.767,17.155,16.751,17.078,94787,0
2014-11-11,17.062,17.091,16.929,16.991,62690,0
2014-11-12,17.001,17.091,16.908,17.069,99899,0
2014-11-13,17.078,17.155,17.03,17.091,68839,0
2014-11-14,16.984,17.164,16.938,17.147,94853,0
2014-11-17,17.03,17.27,17.03,17.27,165919,0
2014-11-18,17.233,17.372,17.218,17.264,85733,0
2014-11-19,17.256,17.652,17.164,17.404,227264,0
2014-11-20,17.404,17.559,17.264,17.294,119775,0
2014-11-21,17.417,17.514,17.294,17.389,110470,0
2014-11-24,17.404,17.442,17.365,17.442,74418,0
2014-11-25,17.504,17.583,17.31,17.458,146231,0
2014-11-26,17.504,17.535,17.427,17.497,91723,0
2014-11-28,17.45,17.497,17.357,17.435,50594,0
2014-12-01,17.31,17.317,17.091,17.109,75971,0
2014-12-02,17.147,17.466,17.131,17.45,127007,0
2014-12-03,17.535,17.684,17.294,17.684,241384,0
2014-12-04,17.699,17.699,17.372,17.684,144712,0
2014-12-05,17.716,17.716,17.497,17.583,113676,0
2014-12-08,17.52,17.528,17.287,17.442,108106,0
2014-12-09,17.317,17.605,17.022,17.59,152117,0
2014-12-10,17.597,17.597,17.348,17.442,110953,0
2014-12-11,17.442,17.483,17.166,17.22,92977,0
2014-12-12,17.111,17.213,16.566,16.692,157259,0
2014-12-15,16.897,17.032,16.015,16.189,173638,0
2014-12-16,16.03,16.258,15.628,15.919,243452,0
2014-12-17,15.903,16.345,15.832,16.345,120582,0
2014-12-18,16.503,16.707,16.432,16.551,154803,0
2014-12-19,16.536,16.913,16.495,16.849,158231,0
2014-12-22,16.788,17.047,16.582,16.629,105337,0
2014-12-23,16.796,16.897,16.519,16.897,117589,0
2014-12-24,16.827,17.016,16.739,16.968,50807,0
2014-12-26,17.063,17.158,16.929,17.158,49672,0
2014-12-29,17.056,17.174,16.953,17.056,189093,0
2014-12-30,17.047,17.103,16.92,17.103,94872,0
2014-12-31,17.206,17.22,17.024,17.079,135829,0
2015-01-02,16.977,17.088,16.868,16.881,104966,0
2015-01-05,16.739,16.739,16.447,16.488,317281,0
2015-01-06,16.527,16.527,16.061,16.141,120596,0
2015-01-07,16.209,16.345,16.189,16.267,177911,0
2015-01-08,16.219,16.536,16.195,16.503,110450,0
2015-01-09,16.44,16.519,16.29,16.416,86765,0
2015-01-12,16.488,16.605,16.163,16.337,110419,0
2015-01-13,16.337,16.464,15.981,16.015,100413,0
2015-01-14,15.919,16.061,15.863,16.03,122826,0
2015-01-15,16.007,16.141,15.919,16.015,125094,0
2015-01-16,16.068,16.258,15.959,16.258,117279,0
2015-01-20,16.377,16.519,16.298,16.48,125301,0
2015-01-21,16.511,16.566,16.425,16.495,86458,0
2015-01-22,16.684,16.684,16.488,16.511,129657,0
2015-01-23,16.447,16.527,16.361,16.369,155832,0
2015-01-26,16.48,16.541,16.377,16.488,105534,0
2015-01-27,16.321,16.645,16.321,16.536,44624,0
2015-01-28,16.629,16.707,16.393,16.432,79643,0
2015-01-29,16.425,16.638,16.401,16.621,81025,0
2015-01-30,16.605,16.748,16.393,16.44,85729,0
2015-02-02,16.559,16.566,16.408,16.519,92917,0
2015-02-03,16.536,16.692,16.495,16.638,103577,0
2015-02-04,16.598,16.858,16.574,16.613,65445,0
2015-02-05,16.725,16.748,16.677,16.748,84517,0
2015-02-06,16.779,16.779,16.511,16.684,98219,0
2015-02-09,16.613,16.638,16.416,16.48,87637,0
2015-02-10,16.432,16.536,16.305,16.511,122430,0
2015-02-11,16.472,16.519,16.258,16.408,116388,0
2015-02-12,16.472,16.48,16.189,16.408,136382,0
2015-02-13,16.464,16.464,16.25,16.353,84302,0
2015-02-17,16.337,16.345,16.148,16.209,83166,0
2015-02-18,16.25,16.353,16.17,16.337,131216,0
2015-02-19,16.361,16.464,16.241,16.241,135503,0
2015-02-20,16.202,16.432,16.202,16.432,94242,0
2015-02-23,16.44,16.472,16.377,16.432,101046,0
2015-02-24,16.44,16.536,16.353,16.503,119736,0
2015-02-25,16.495,16.503,16.361,16.384,109627,0
2015-02-26,16.337,16.464,16.195,16.281,156833,0
2015-02-27,16.241,16.361,16.189,16.33,79721,0
2015-03-02,16.361,16.361,16.195,16.25,125689,0
2015-03-03,16.267,16.267,16.036,16.122,108333,0
2015-03-04,16.101,16.101,15.903,16.061,95405,0
2015-03-05,16.101,16.157,16.007,16.117,98067,0
2015-03-06,16.015,16.274,15.714,15.769,154957,0
2015-03-09,15.801,15.857,15.594,15.611,83750,0
2015-03-10,15.453,15.477,14.853,15.328,235922,0
2015-03-11,15.287,15.359,15.186,15.296,116948,0
2015-03-12,15.191,15.472,15.191,15.408,238878,0
2015-03-13,15.287,15.329,15.094,15.303,236138,0
2015-03-16,15.329,15.456,15.303,15.375,128770,0
2015-03-17,15.369,15.417,15.208,15.408,174058,0
2015-03-18,15.391,15.634,15.32,15.634,218099,0
2015-03-19,15.674,15.696,15.546,15.634,239996,0
2015-03-20,15.618,15.746,15.599,15.634,135613,0
2015-03-23,15.681,15.842,15.64,15.802,129391,0
2015-03-24,15.599,15.972,15.568,15.81,170573,0
2015-03-25,15.874,15.906,15.674,15.689,130139,0
2015-03-26,15.681,15.746,15.568,15.674,311164,0
2015-03-27,15.689,15.746,15.608,15.714,128770,0
2015-03-30,15.723,15.963,15.689,15.963,202546,0
2015-03-31,15.963,15.987,15.842,15.874,190597,0
2015-04-01,15.938,15.987,15.874,15.955,75891,0
2015-04-02,15.995,16.06,15.93,16.003,89082,0
2015-04-06,15.995,16.067,15.819,16.067,110856,0
2015-04-07,16.076,16.196,15.963,16.131,106286,0
2015-04-08,16.203,16.203,15.963,16.076,157137,0
2015-04-09,16.011,16.14,15.882,16.122,167397,0
2015-04-10,16.034,16.131,15.946,16.043,114089,0
2015-04-13,16.067,16.122,15.955,16.091,87091,0
2015-04-14,15.955,16.163,15.955,16.131,105006,0
2015-04-15,16.18,16.22,16.116,16.17,70945,0
2015-04-16,16.203,16.22,16.108,16.189,132455,0
2015-04-17,16.052,16.203,16.052,16.196,79501,0
2015-04-20,16.236,16.333,16.083,16.148,94205,0
2015-04-21,16.252,16.252,16.157,16.189,102883,0
2015-04-22,16.17,16.268,16.157,16.23,67469,0
2015-04-23,16.268,16.428,16.22,16.284,89580,0
2015-04-24,16.333,16.47,16.324,16.47,80994,0
2015-04-27,16.54,16.566,16.452,16.492,69796,0
2015-04-28,16.412,16.477,16.243,16.445,110482,0
2015-04-29,16.404,16.501,16.317,16.445,68055,0
2015-04-30,16.445,16.477,16.301,16.397,125534,0
2015-05-01,16.445,16.452,16.252,16.34,97417,0
2015-05-04,16.324,16.324,16.236,16.243,75023,0
2015-05-05,16.284,16.284,16.019,16.043,118941,0
2015-05-06,16.019,16.091,15.874,15.923,117421,0
2015-05-07,15.93,15.93,15.648,15.681,179685,0
2015-05-08,15.681,15.826,15.634,15.754,368766,0
2015-05-11,15.762,15.882,15.696,15.728,136359,0
2015-05-12,15.696,15.923,15.657,15.914,133952,0
2015-05-13,15.995,16.027,15.77,15.842,110856,0
2015-05-14,15.995,16.189,15.955,16.18,129891,0
2015-05-15,16.17,16.21,16.091,16.189,144152,0
2015-05-18,16.116,16.14,15.972,16.011,111115,0
2015-05-19,15.963,16.091,15.914,16.06,89580,0
2015-05-20,16.052,16.148,15.955,16.043,97913,0
2015-05-21,16.083,16.21,15.995,16.011,73903,0
2015-05-22,16.027,16.043,15.972,16.011,45661,0
2015-05-26,15.995,16.003,15.737,15.785,73294,0
2015-05-27,15.819,15.819,15.706,15.777,89331,0
2015-05-28,15.723,15.77,15.681,15.77,67516,0
2015-05-29,15.737,15.77,15.648,15.728,99657,0
2015-06-01,15.706,15.737,15.528,15.599,112921,0
2015-06-02,15.559,15.666,15.552,15.634,112266,0
2015-06-03,15.666,15.746,15.634,15.689,113715,0
2015-06-04,15.608,15.634,15.352,15.369,123544,0
2015-06-05,15.27,15.352,14.902,14.942,204788,0
2015-06-08,14.869,14.926,14.845,14.886,136109,0
2015-06-09,15.037,15.037,14.708,14.765,142459,0
2015-06-10,14.782,15.054,14.782,14.976,132699,0
2015-06-11,14.976,15.087,14.948,15.039,100320,0
2015-06-12,14.957,14.976,14.835,14.908,141245,0
2015-06-15,14.801,14.876,14.786,14.801,155039,0
2015-06-16,14.76,14.941,14.76,14.85,168833,0
2015-06-17,14.859,15.024,14.85,15.016,233901,0
2015-06-18,14.966,15.245,14.966,15.128,148082,0
2015-06-19,15.066,15.154,15.024,15.056,220228,0
2015-06-22,15.074,15.236,15.074,15.074,197521,0
2015-06-23,15.056,15.08,14.948,15.03,188600,0
2015-06-24,14.982,15.03,14.948,14.989,111702,0
2015-06-25,14.989,14.998,14.826,14.835,113533,0
2015-06-26,14.737,14.818,14.613,14.746,127204,0
2015-06-29,14.582,14.639,14.509,14.523,268816,0
2015-06-30,14.76,14.778,14.467,14.515,351986,0
2015-07-01,14.509,14.523,14.401,14.425,136605,0
2015-07-02,14.376,14.45,14.18,14.236,306660,0
2015-07-06,14.205,14.441,14.097,14.351,283708,0
2015-07-07,14.434,14.629,14.277,14.598,215101,0
2015-07-08,14.425,14.541,14.368,14.425,166637,0
2015-07-09,14.473,14.67,14.401,14.434,198131,0
2015-07-10,14.523,14.629,14.491,14.532,131965,0
2015-07-13,14.541,14.67,14.541,14.598,89240,0
2015-07-14,14.622,14.737,14.547,14.703,82772,0
2015-07-15,14.647,14.826,14.647,14.712,113024,0
2015-07-16,14.712,14.885,14.703,14.778,126349,0
2015-07-17,14.729,14.778,14.688,14.752,83502,0
2015-07-20,14.712,14.712,14.467,14.481,65067,0
2015-07-21,14.384,14.515,14.351,14.376,77276,0
2015-07-22,14.302,14.327,14.097,14.145,146004,0
2015-07-23,14.213,14.213,13.868,13.966,134775,0
2015-07-24,13.942,13.958,13.861,13.909,66775,0
2015-07-27,13.778,13.828,13.401,13.697,165415,0
2015-07-28,13.621,13.852,13.599,13.761,152230,0
2015-07-29,13.729,14.18,13.704,14.097,141487,0
2015-07-30,13.958,14.205,13.958,14.154,157846,0
2015-07-31,14.154,14.376,14.139,14.174,279803,0
2015-08-03,14.132,14.277,14.132,14.174,77615,0
2015-08-04,14.104,14.213,14.041,14.064,139534,0
2015-08-05,14.104,14.245,13.894,13.925,145029,0
2015-08-06,13.843,13.843,13.68,13.778,144736,0
2015-08-07,13.712,13.901,13.712,13.819,120613,0
2015-08-10,13.787,13.95,13.787,13.819,78740,0
2015-08-11,13.828,13.894,13.778,13.894,179057,0
2015-08-12,13.811,14.104,13.778,14.104,115485,0
2015-08-13,14.056,14.195,13.983,14.064,161630,0
2015-08-14,14.015,14.174,13.991,14.154,70927,0
2015-08-17,14.056,14.236,14.056,14.104,146128,0
2015-08-18,14.049,14.145,14.015,14.049,136849,0
2015-08-19,13.958,14.123,13.868,14.015,155648,0
2015-08-20,13.819,13.925,13.778,13.794,278826,0
2015-08-21,13.712,13.819,13.573,13.63,230361,0
2015-08-24,13.131,13.328,12.451,12.738,355457,0
2015-08-25,13.057,13.098,12.665,12.688,240735,0
2015-08-26,12.893,13.131,12.64,13.131,160045,0
2015-08-27,13.123,13.304,13,13.213,241591,0
2015-08-28,13.213,13.394,13.213,13.335,87285,0
2015-08-31,13.221,13.498,13.213,13.458,117683,0
2015-09-01,13.057,13.377,13.057,13.213,168223,0
2015-09-02,13.271,13.58,13.146,13.261,165903,0
2015-09-03,13.246,13.261,13.14,13.146,153084,0
2015-09-04,13.042,13.065,12.901,12.968,103522,0
2015-09-08,13.123,13.236,13.115,13.156,128428,0
2015-09-09,13.311,13.311,13.115,13.115,134650,0
2015-09-10,13.049,13.181,13.049,13.14,80742,0
2015-09-11,13.146,13.249,13.013,13.097,100905,0
2015-09-14,13.022,13.056,12.989,13.022,119653,0
2015-09-15,12.937,13.146,12.913,13.063,216617,0
2015-09-16,13.105,13.207,13.047,13.156,108308,0
2015-09-17,13.105,13.34,13.09,13.207,83025,0
2015-09-18,13.081,13.406,13.081,13.264,90874,0
2015-09-21,13.264,13.392,13.182,13.374,109861,0
2015-09-22,13.146,13.197,13.056,13.081,119055,0
2015-09-23,13.081,13.14,12.979,13.039,136251,0
2015-09-24,12.895,13.03,12.796,13.005,101669,0
2015-09-25,13.039,13.156,12.979,13.097,83948,0
2015-09-28,13.039,13.039,12.77,12.804,234430,0
2015-09-29,12.687,12.746,12.377,12.445,233574,0
2015-09-30,12.611,12.687,12.361,12.679,223662,0
2015-10-01,12.719,12.77,12.486,12.604,138999,0
2015-10-02,12.502,12.846,12.486,12.829,165389,0
2015-10-05,12.881,13.324,12.871,13.306,174883,0
2015-10-06,13.264,13.526,13.223,13.474,161209,0
2015-10-07,13.474,13.675,13.474,13.532,137326,0
2015-10-08,13.457,13.758,13.457,13.75,148670,0
2015-10-09,13.75,13.827,13.708,13.809,121445,0
2015-10-12,13.767,13.952,13.75,13.894,121288,0
2015-10-13,13.776,13.851,13.693,13.693,112370,0
2015-10-14,13.658,13.785,13.6,13.693,138401,0
2015-10-15,13.675,13.851,13.665,13.767,152731,0
2015-10-16,13.776,14.119,13.776,14.11,150103,0
2015-10-19,13.96,14.009,13.868,13.926,120848,0
2015-10-20,13.827,13.985,13.817,13.894,247618,0
2015-10-21,13.876,14.101,13.876,13.985,102219,0
2015-10-22,14.027,14.136,13.968,14.078,109502,0
2015-10-23,14.094,14.094,13.91,13.926,137206,0
2015-10-26,13.86,13.96,13.758,13.868,554201,0
2015-10-27,13.791,13.833,13.517,13.591,84308,0
2015-10-28,13.567,13.868,13.539,13.642,821569,0
2015-10-29,13.526,13.743,13.324,13.364,748249,0
2015-10-30,13.398,13.61,13.35,13.591,152610,0
2015-11-02,13.532,13.791,13.466,13.708,164188,0
2015-11-03,13.616,13.725,13.491,13.708,234171,0
2015-11-04,13.708,13.791,13.549,13.61,676259,0
2015-11-05,13.532,13.61,13.491,13.491,173509,0
2015-11-06,13.315,13.364,13.022,13.207,222468,0
2015-11-09,13.081,13.14,12.855,12.895,141831,0
2015-11-10,12.746,12.871,12.652,12.754,182703,0
2015-11-11,12.687,12.77,12.561,12.595,216737,0
2015-11-12,12.586,12.604,12.377,12.385,243127,0
2015-11-13,12.352,12.652,12.32,12.495,182107,0
2015-11-16,12.461,12.719,12.445,12.67,217454,0
2015-11-17,12.713,12.77,12.637,12.679,171836,0
2015-11-18,12.652,12.829,12.652,12.822,137447,0
2015-11-19,12.762,12.881,12.728,12.796,190225,0
2015-11-20,12.788,12.964,12.788,12.888,144013,0
2015-11-23,12.881,12.888,12.679,12.719,151777,0
2015-11-24,12.595,12.719,12.561,12.687,107474,0
2015-11-25,12.679,12.855,12.646,12.695,149268,0
2015-11-27,12.62,12.998,12.62,12.846,67946,0
2015-11-30,12.804,12.905,12.796,12.855,143894,0
2015-12-01,12.838,12.923,12.719,12.762,134484,0
2015-12-02,12.713,12.728,12.519,12.57,228395,0
2015-12-03,12.578,12.595,12.411,12.469,172866,0
2015-12-04,12.469,12.502,12.369,12.403,184018,0
2015-12-07,12.361,12.361,11.857,11.934,274652,0
2015-12-08,11.782,11.942,11.708,11.85,216217,0
2015-12-09,11.875,12.117,11.801,11.9,240978,0
2015-12-10,11.908,12.059,11.791,11.823,287787,0
2015-12-11,11.858,11.962,11.721,11.8,459994,0
2015-12-14,11.781,11.808,11.481,11.685,479333,0
2015-12-15,11.705,11.772,11.628,11.705,327236,0
2015-12-16,11.695,12.039,11.695,12.013,271454,0
2015-12-17,11.953,12.013,11.851,11.997,262138,0
2015-12-18,11.979,11.979,11.808,11.823,262604,0
2015-12-21,11.808,11.919,11.808,11.901,173634,0
2015-12-22,11.901,12.252,11.893,12.159,350365,0
2015-12-23,12.262,12.598,12.202,12.555,302082,0
2015-12-24,12.572,12.795,12.563,12.71,134263,0
2015-12-28,12.648,12.838,12.623,12.821,359130,0
2015-12-29,12.795,12.824,12.452,12.606,301137,0
2015-12-30,12.537,12.641,12.528,12.614,195457,0
2015-12-31,12.623,12.829,12.614,12.648,480089,0
2016-01-04,12.528,12.674,12.33,12.674,189793,0
2016-01-05,12.631,12.657,12.426,12.545,271313,0
2016-01-06,12.348,12.394,12.194,12.229,259803,0
2016-01-07,12.022,12.142,11.927,11.944,507833,0
2016-01-08,11.953,12.013,11.819,11.842,275922,0
2016-01-11,11.851,11.962,11.642,11.662,147160,0
2016-01-12,11.705,11.748,11.335,11.472,258939,0
2016-01-13,11.515,11.558,11.283,11.292,194390,0
2016-01-14,11.283,11.36,10.992,11.249,244268,0
2016-01-15,11.019,11.062,10.845,10.94,322451,0
2016-01-19,10.957,10.983,10.759,10.854,183648,0
2016-01-20,10.589,10.716,10.133,10.26,321466,0
2016-01-21,10.287,10.509,10.081,10.313,328831,0
2016-01-22,10.459,10.906,10.459,10.759,209513,0
2016-01-25,10.769,11.1,10.769,10.785,163092,0
2016-01-26,10.812,11.283,10.812,11.18,168249,0
2016-01-27,11.19,11.36,11.062,11.292,232129,0
2016-01-28,11.421,11.779,11.256,11.772,357730,0
2016-01-29,11.808,11.997,11.635,11.944,130296,0
2016-02-01,11.893,12.082,11.893,12.013,147687,0
2016-02-02,11.652,11.962,11.576,11.833,259071,0
2016-02-03,11.851,12.091,11.79,12.047,269323,0
2016-02-04,11.962,12.262,11.962,12.177,168490,0
2016-02-05,12.1,12.15,11.936,12.013,121408,0
2016-02-08,11.893,11.893,11.413,11.456,135505,0
2016-02-09,11.256,11.352,11.162,11.309,160036,0
2016-02-10,11.249,11.256,10.868,11.119,238218,0
2016-02-11,10.88,10.966,10.699,10.793,215058,0
2016-02-12,10.88,10.897,10.82,10.854,88629,0
2016-02-16,10.897,11.052,10.897,10.992,342390,0
2016-02-17,11.052,11.37,11.052,11.266,147991,0
2016-02-18,11.256,11.634,11.256,11.524,181534,0
2016-02-19,11.456,11.634,11.442,11.567,181393,0
2016-02-22,11.672,11.772,11.672,11.728,102993,0
2016-02-23,11.705,11.765,11.652,11.678,103701,0
2016-02-24,11.592,11.823,11.524,11.823,152200,0
2016-02-25,11.842,11.906,11.757,11.885,139404,0
2016-02-26,11.936,11.936,11.808,11.842,149618,0
2016-02-29,11.893,11.979,11.815,11.867,186326,0
2016-03-01,11.876,12.069,11.876,12.03,132608,0
2016-03-02,12.022,12.1,11.901,12.082,84111,0
2016-03-03,12.013,12.219,11.997,12.134,170273,0
2016-03-04,12.124,12.452,12.124,12.434,142794,0
2016-03-07,12.373,12.598,12.31,12.537,110810,0
2016-03-08,12.572,12.572,12.495,12.495,121127,0
2016-03-09,12.468,12.588,12.468,12.537,118165,0
2016-03-10,12.598,12.623,12.486,12.555,184611,0
2016-03-11,12.599,12.809,12.599,12.774,233527,0
2016-03-14,12.695,12.837,12.693,12.809,52978,0
2016-03-15,12.695,12.78,12.589,12.599,103028,0
2016-03-16,12.581,12.871,12.545,12.871,117811,0
2016-03-17,12.897,13.152,12.897,13.092,121448,0
2016-03-18,13.127,13.196,13.064,13.064,72856,0
2016-03-21,12.969,13.092,12.925,12.925,112529,0
2016-03-22,12.818,13.092,12.651,12.969,88521,0
2016-03-23,12.995,12.995,12.818,12.818,122161,0
2016-03-24,12.827,12.844,12.748,12.818,96505,0
2016-03-28,12.906,12.906,12.757,12.765,129435,0
2016-03-29,12.669,12.931,12.669,12.925,85240,0
2016-03-30,12.931,13.759,12.931,13.68,733420,0
2016-03-31,13.75,14.023,13.592,13.998,692539,0
2016-04-01,13.865,14.009,13.602,13.865,374165,0
2016-04-04,13.777,13.848,13.303,13.617,348827,0
2016-04-05,13.531,13.531,13.24,13.363,278909,0
2016-04-06,13.407,13.442,13.267,13.399,255426,0
2016-04-07,13.293,13.504,13.293,13.487,146137,0
2016-04-08,13.583,13.646,13.42,13.531,184010,0
2016-04-11,14.042,14.121,13.91,13.936,731129,0
2016-04-12,14.067,14.278,14.042,14.278,537581,0
2016-04-13,14.358,14.472,14.27,14.472,470262,0
2016-04-14,14.446,14.463,14.111,14.297,281503,0
2016-04-15,14.411,14.411,14.234,14.341,187498,0
2016-04-18,14.376,14.452,14.19,14.297,295333,0
2016-04-19,14.349,14.411,14.331,14.349,198431,0
2016-04-20,14.428,14.645,14.423,14.612,297501,0
2016-04-21,14.701,14.709,14.455,14.552,272988,0
2016-04-22,14.578,14.665,14.428,14.524,192113,0
2016-04-25,14.534,14.546,14.297,14.322,213824,0
2016-04-26,14.367,14.63,14.367,14.63,180096,0
2016-04-27,14.622,14.772,14.367,14.772,276131,0
2016-04-28,14.737,14.921,14.709,14.833,276327,0
2016-04-29,14.718,14.921,14.543,14.605,231186,0
2016-05-02,14.568,14.728,14.516,14.693,313529,0
2016-05-03,14.56,14.59,14.331,14.437,319323,0
2016-05-04,14.297,14.448,14.226,14.367,228029,0
2016-05-05,14.367,14.48,14.297,14.402,185360,0
2016-05-06,14.297,14.446,14.27,14.376,191027,0
2016-05-09,14.376,14.42,14.199,14.243,176391,0
2016-05-10,14.262,14.428,14.253,14.262,206686,0
2016-05-11,14.402,14.451,14.305,14.358,212431,0
2016-05-12,14.49,14.543,14.287,14.402,179981,0
2016-05-13,14.384,14.508,14.297,14.403,97959,0
2016-05-16,14.384,14.649,14.384,14.42,195925,0
2016-05-17,14.393,14.568,14.322,14.508,162938,0
2016-05-18,14.508,14.578,14.393,14.411,146744,0
2016-05-19,14.349,14.349,14.121,14.121,308618,0
2016-05-20,14.165,14.341,14.165,14.209,207118,0
2016-05-23,14.287,14.341,14.155,14.155,227070,0
2016-05-24,14.287,14.428,14.234,14.358,188581,0
2016-05-25,14.446,14.49,14.349,14.463,131721,0
2016-05-26,14.446,14.622,14.42,14.543,235417,0
2016-05-27,14.534,14.656,14.534,14.656,148993,0
2016-05-31,14.568,14.737,14.437,14.48,124822,0
2016-06-01,14.42,14.649,14.393,14.649,180514,0
2016-06-02,14.649,14.837,14.645,14.797,187372,0
2016-06-03,14.806,15.063,14.789,14.99,145613,0
2016-06-06,15.087,15.175,15.028,15.034,194452,0
2016-06-07,15.087,15.396,15.071,15.396,161558,0
2016-06-08,15.458,15.458,15.308,15.414,124585,0
2016-06-09,15.264,15.414,15.175,15.316,191022,0
2016-06-10,15.123,15.131,14.552,15.009,251179,0
2016-06-13,14.946,15.018,14.846,14.901,163626,0
2016-06-14,14.794,14.884,14.605,14.756,248081,0
2016-06-15,14.756,14.821,14.515,14.551,164802,0
2016-06-16,14.551,14.794,14.515,14.756,178288,0
2016-06-17,14.811,15.028,14.748,15.009,152139,0
2016-06-20,15.117,15.152,14.946,15.035,169122,0
2016-06-21,15.117,15.287,15.041,15.233,111668,0
2016-06-22,15.332,15.332,15.278,15.287,201071,0
2016-06-23,15.494,15.54,15.313,15.44,150751,0
2016-06-24,15.009,15.377,14.978,15.109,187733,0
2016-06-27,14.946,14.946,14.318,14.371,330496,0
2016-06-28,14.613,14.891,14.56,14.839,160590,0
2016-06-29,15.134,15.224,14.931,15.224,206983,0
2016-06-30,15.467,15.754,15.233,15.413,249507,0
2016-07-01,15.512,15.754,15.431,15.61,193712,0
2016-07-05,15.485,15.565,15.233,15.233,143466,0
2016-07-06,15.162,15.736,15.162,15.548,371191,0
2016-07-07,15.565,15.61,15.179,15.179,233750,0
2016-07-08,15.233,15.471,15.233,15.342,153798,0
2016-07-11,15.44,15.655,15.406,15.54,208532,0
2016-07-12,15.565,15.732,15.467,15.467,243457,0
2016-07-13,15.593,15.645,15.458,15.458,137338,0
2016-07-14,15.494,15.69,15.475,15.585,209795,0
2016-07-15,15.62,15.7,15.494,15.494,159194,0
2016-07-18,15.63,15.736,15.494,15.54,175910,0
2016-07-19,15.62,15.674,15.503,15.637,121258,0
2016-07-20,15.655,15.818,15.589,15.79,166545,0
2016-07-21,15.781,15.818,15.682,15.727,100694,0
2016-07-22,15.69,15.854,15.69,15.854,129881,0
2016-07-25,15.899,15.899,15.63,15.71,197136,0
2016-07-26,15.745,15.781,15.655,15.719,187675,0
2016-07-27,15.719,15.754,15.54,15.601,187839,0
2016-07-28,15.593,15.605,15.52,15.565,110312,0
2016-07-29,15.63,15.754,15.585,15.71,113446,0
2016-08-01,15.71,15.71,15.585,15.61,136828,0
2016-08-02,15.431,15.485,15.162,15.306,303221,0
2016-08-03,15.233,15.404,15.215,15.351,162139,0
2016-08-04,15.431,15.431,15.313,15.377,130292,0
2016-08-05,15.44,15.475,15.297,15.387,155306,0
2016-08-08,15.395,15.448,15.287,15.323,88284,0
2016-08-09,15.278,15.458,15.269,15.404,125293,0
2016-08-10,15.494,15.494,15.377,15.422,117970,0
2016-08-11,15.485,15.503,15.413,15.431,91551,0
2016-08-12,15.565,15.61,15.52,15.593,124633,0
2016-08-15,15.565,15.645,15.422,15.458,162193,0
2016-08-16,15.494,15.531,15.377,15.44,159921,0
2016-08-17,15.431,15.52,15.367,15.52,140333,0
2016-08-18,15.585,15.63,15.548,15.63,91422,0
2016-08-19,15.63,15.63,15.503,15.503,112001,0
2016-08-22,15.54,15.637,15.507,15.637,111709,0
2016-08-23,15.585,15.719,15.54,15.556,139758,0
2016-08-24,15.682,15.682,15.494,15.548,93167,0
2016-08-25,15.585,15.62,15.53,15.575,102205,0
2016-08-26,15.645,15.69,15.431,15.475,183574,0
2016-08-29,15.565,15.575,15.413,15.475,124350,0
2016-08-30,15.54,15.54,15.413,15.475,130935,0
2016-08-31,15.422,15.52,15.278,15.323,177718,0
2016-09-01,15.278,15.395,15.278,15.332,91164,0
2016-09-02,15.431,15.556,15.387,15.494,147552,0
2016-09-06,15.565,15.655,15.55,15.655,77732,0
2016-09-07,15.674,15.773,15.674,15.7,95126,0
2016-09-08,15.665,15.809,15.665,15.745,82062,0
2016-09-09,15.61,15.754,15.212,15.306,219859,0
2016-09-12,15.351,15.403,15.179,15.395,181058,0
2016-09-13,15.413,15.413,14.844,15,242049,0
2016-09-14,14.9,15.075,14.854,14.909,110385,0
2016-09-15,14.964,15.083,14.918,15.046,66456,0
2016-09-16,15.092,15.092,14.836,14.955,81583,0
2016-09-19,15.066,15.213,15.066,15.121,73430,0
2016-09-20,15.174,15.395,15.157,15.174,87170,0
2016-09-21,15.312,15.477,15.167,15.404,106390,0
2016-09-22,15.588,15.642,15.496,15.542,97422,0
2016-09-23,15.605,15.743,15.523,15.743,137234,0
2016-09-26,15.753,15.753,15.469,15.496,176613,0
2016-09-27,15.579,15.651,15.367,15.459,125144,0
2016-09-28,15.533,15.651,15.35,15.651,114290,0
2016-09-29,15.697,15.734,15.469,15.579,153735,0
2016-09-30,15.762,15.834,15.615,15.661,203843,0
2016-10-03,15.588,15.661,15.377,15.661,139105,0
2016-10-04,15.533,15.533,15.128,15.22,236478,0
2016-10-05,15.275,15.295,15.037,15.157,148926,0
2016-10-06,15.092,15.148,14.918,15.111,239143,0
2016-10-07,15.184,15.275,14.745,14.872,230106,0
2016-10-10,14.928,15.128,14.91,15.128,144609,0
2016-10-11,15.083,15.083,14.772,14.864,122872,0
2016-10-12,14.89,14.965,14.753,14.864,154818,0
2016-10-13,14.752,14.847,14.598,14.752,221416,0
2016-10-14,14.9,14.918,14.752,14.872,90222,0
2016-10-17,14.854,14.854,14.579,14.624,92841,0
2016-10-18,14.782,14.89,14.706,14.798,66921,0
2016-10-19,14.918,15.046,14.808,14.864,135480,0
2016-10-20,14.854,14.946,14.745,14.808,108689,0
2016-10-21,14.826,14.946,14.745,14.928,171128,0
2016-10-24,14.946,15.02,14.799,14.974,109711,0
2016-10-25,15.056,15.102,14.745,14.772,159545,0
2016-10-26,14.79,14.79,14.598,14.69,89579,0
2016-10-27,14.752,14.798,14.579,14.598,77300,0
2016-10-28,14.552,14.588,14.423,14.432,93845,0
2016-10-31,14.395,14.598,14.395,14.469,102280,0
2016-11-01,14.487,14.487,14.139,14.167,140679,0
2016-11-02,14.065,14.065,13.809,13.91,248031,0
2016-11-03,13.91,13.91,13.699,13.736,178654,0
2016-11-04,13.817,13.817,13.542,13.588,183620,0
2016-11-07,13.671,13.827,13.571,13.809,180922,0
2016-11-08,13.68,13.855,13.661,13.809,154711,0
2016-11-09,13.661,13.855,13.579,13.809,232660,0
2016-11-10,13.772,13.781,13.46,13.496,343507,0
2016-11-11,13.314,13.608,13.314,13.46,272404,0
2016-11-14,13.443,13.499,13.131,13.24,295686,0
2016-11-15,13.25,13.506,13.25,13.479,215237,0
2016-11-16,13.562,13.562,13.387,13.424,127279,0
2016-11-17,13.433,13.68,13.433,13.562,155537,0
2016-11-18,13.608,13.644,13.525,13.625,162010,0
2016-11-21,13.79,13.9,13.726,13.836,144828,0
2016-11-22,13.992,14.177,13.873,13.983,269222,0
2016-11-23,13.946,13.964,13.836,13.863,116954,0
2016-11-25,14.002,14.027,13.9,13.928,41144,0
2016-11-28,14.019,14.065,13.983,14.01,107356,0
2016-11-29,14.029,14.029,13.892,14.01,116754,0
2016-11-30,14.019,14.048,13.919,13.928,242490,0
2016-12-01,13.919,13.992,13.661,13.708,244174,0
2016-12-02,13.817,13.846,13.717,13.781,102480,0
2016-12-05,13.892,13.892,13.68,13.726,218501,0
2016-12-06,13.836,13.882,13.76,13.882,120987,0
2016-12-07,14.029,14.111,13.856,14.093,243214,0
2016-12-08,14.111,14.111,13.956,14.01,322685,0
2016-12-09,14.048,14.065,14.002,14.019,144641,0
2016-12-12,14.01,14.213,13.984,14.121,347472,0
2016-12-13,14.242,14.421,14.148,14.383,344131,0
2016-12-14,14.318,14.486,13.999,14.101,279041,0
2016-12-15,14.131,14.327,14.007,14.299,254763,0
2016-12-16,14.393,14.393,14.205,14.242,240706,0
2016-12-19,14.336,14.336,14.215,14.308,122518,0
2016-12-20,14.355,14.439,14.262,14.402,245111,0
2016-12-21,14.327,14.439,14.327,14.43,201929,0
2016-12-22,14.439,14.562,14.384,14.533,175737,0
2016-12-23,14.459,14.59,14.459,14.533,113323,0
2016-12-27,14.496,14.637,14.496,14.59,169692,0
2016-12-28,14.543,14.609,14.402,14.421,156005,0
2016-12-29,14.523,14.609,14.412,14.59,189996,0
2016-12-30,14.609,14.871,14.477,14.543,291202,0
2017-01-03,14.609,14.721,14.459,14.58,123835,0
2017-01-04,14.694,14.834,14.655,14.664,294646,0
2017-01-05,14.795,14.889,14.702,14.852,143989,0
2017-01-06,14.899,15.143,14.862,15.04,193768,0
2017-01-09,15.086,15.189,14.909,14.918,119362,0
2017-01-10,15.069,15.077,14.918,14.918,107258,0
2017-01-11,15.012,15.04,14.946,14.993,61718,0
2017-01-12,15.086,15.091,14.928,14.928,129379,0
2017-01-13,15.03,15.069,14.955,14.993,83984,0
2017-01-17,14.983,15.227,14.983,15.106,150121,0
2017-01-18,15.2,15.2,15.133,15.18,102582,0
2017-01-19,15.086,15.152,15.03,15.059,60276,0
2017-01-20,15.03,15.123,15.012,15.04,41014,0
2017-01-23,15.133,15.217,15.077,15.18,120604,0
2017-01-24,15.274,15.284,15.069,15.227,123414,0
2017-01-25,15.247,15.341,15.2,15.341,156271,0
2017-01-26,15.368,15.472,15.325,15.472,132115,0
2017-01-27,15.518,15.518,15.402,15.453,100910,0
2017-01-30,15.481,15.481,15.258,15.312,101199,0
2017-01-31,15.257,15.406,15.237,15.387,109849,0
2017-02-01,15.378,15.444,15.265,15.294,104259,0
2017-02-02,15.237,15.481,15.163,15.481,105319,0
2017-02-03,15.518,15.611,15.425,15.602,80699,0
2017-02-06,15.594,15.622,15.509,15.528,86752,0
2017-02-07,15.575,15.612,15.474,15.585,98138,0
2017-02-08,15.602,15.602,15.509,15.565,93766,0
2017-02-09,15.612,15.649,15.378,15.472,218615,0
2017-02-10,15.481,15.547,15.448,15.547,117858,0
2017-02-13,15.5,15.556,15.481,15.556,144714,0
2017-02-14,15.528,15.602,15.5,15.547,153765,0
2017-02-15,15.481,15.588,15.481,15.509,143385,0
2017-02-16,15.509,15.643,15.472,15.472,131413,0
2017-02-17,15.425,15.481,15.274,15.444,84402,0
2017-02-21,15.444,15.602,15.429,15.556,119903,0
2017-02-22,15.594,15.602,15.5,15.602,111575,0
2017-02-23,15.659,15.706,15.575,15.649,154225,0
2017-02-24,15.649,15.706,15.622,15.679,139269,0
2017-02-27,15.743,15.743,15.659,15.706,145858,0
2017-02-28,15.734,15.773,15.679,15.734,100425,0
2017-03-01,15.688,15.734,15.5,15.594,269446,0
2017-03-02,15.659,15.669,15.551,15.649,114932,0
2017-03-03,15.659,15.726,15.622,15.696,92895,0
2017-03-06,15.696,15.696,15.518,15.594,123767,0
2017-03-07,15.649,15.688,15.575,15.632,93535,0
2017-03-08,15.649,15.649,15.294,15.321,121491,0
2017-03-09,15.163,15.247,15.022,15.049,155070,0
2017-03-10,15.163,15.189,15.059,15.106,83115,0
2017-03-13,15.202,15.326,15.106,15.326,96093,0
2017-03-14,15.192,15.192,15.058,15.076,80127,0
2017-03-15,15.058,15.278,15.058,15.25,111541,0
2017-03-16,15.316,15.336,15.212,15.326,88800,0
2017-03-17,15.346,15.422,15.323,15.374,109145,0
2017-03-20,15.422,15.422,15.192,15.24,123237,0
2017-03-21,15.288,15.403,15.192,15.278,194185,0
2017-03-22,15.298,15.384,15.164,15.346,91229,0
2017-03-23,15.364,15.384,15.298,15.384,138792,0
2017-03-24,15.442,15.49,15.336,15.394,77476,0
2017-03-27,15.355,15.442,15.316,15.442,81335,0
2017-03-28,15.47,15.528,15.403,15.508,89404,0
2017-03-29,15.547,15.556,15.403,15.508,95757,0
2017-03-30,15.547,15.566,15.48,15.538,80966,0
2017-03-31,15.634,15.912,15.538,15.595,245501,0
2017-04-03,15.586,15.796,15.554,15.729,156315,0
2017-04-04,15.662,15.796,15.624,15.738,138720,0
2017-04-05,15.834,15.834,15.71,15.738,189180,0
2017-04-06,15.806,15.806,15.729,15.738,108993,0
2017-04-07,15.816,15.883,15.772,15.796,167841,0
2017-04-10,15.825,15.969,15.825,15.969,210512,0
2017-04-11,15.988,16.046,15.921,16.026,107455,0
2017-04-12,16.036,16.094,15.969,16.026,117606,0
2017-04-13,16.007,16.103,15.985,16.026,93041,0
2017-04-17,16.094,16.094,15.988,16.017,119165,0
2017-04-18,16.084,16.084,15.997,16.055,123069,0
2017-04-19,16.094,16.094,15.95,16.017,193373,0
2017-04-20,16.036,16.074,15.921,16.007,155713,0
2017-04-21,16.036,16.036,15.96,16.007,91022,0
2017-04-24,16.074,16.18,16.055,16.094,134452,0
2017-04-25,16.113,16.247,16.113,16.238,170759,0
2017-04-26,16.256,16.256,16.142,16.161,117212,0
2017-04-27,16.199,16.238,16.113,16.19,106785,0
2017-04-28,16.151,16.247,16.142,16.19,74275,0
2017-05-01,16.18,16.228,16.132,16.199,96574,0
2017-05-02,16.199,16.238,16.113,16.142,118592,0
2017-05-03,16.132,16.132,16.046,16.094,115256,0
2017-05-04,16.113,16.113,15.816,15.94,117973,0
2017-05-05,15.94,16.026,15.882,15.988,84557,0
2017-05-08,16.017,16.18,15.989,16.046,103263,0
2017-05-09,16.055,16.161,16.055,16.122,87856,0
2017-05-10,16.103,16.19,16.103,16.161,62922,0
2017-05-11,16.151,16.218,16.046,16.046,77304,0
2017-05-12,16.055,16.199,16.049,16.132,85408,0
2017-05-15,16.17,16.256,16.103,16.122,76451,0
2017-05-16,16.122,16.18,16.118,16.18,76248,0
2017-05-17,16.17,16.189,15.969,15.988,101758,0
2017-05-18,15.94,16.046,15.873,15.94,89268,0
2017-05-19,15.892,16.103,15.834,16.046,121085,0
2017-05-22,16.132,16.15,16.017,16.122,142237,0
2017-05-23,16.199,16.304,16.133,16.286,135443,0
2017-05-24,16.295,16.372,16.266,16.372,74242,0
2017-05-25,16.448,16.477,16.372,16.439,96953,0
2017-05-26,16.448,16.525,16.362,16.525,161233,0
2017-05-30,16.516,16.525,16.362,16.391,49966,0
2017-05-31,16.391,16.544,16.314,16.314,98547,0
2017-06-01,16.314,16.439,16.314,16.4,72476,0
2017-06-02,16.525,16.564,16.429,16.439,85915,0
2017-06-05,16.42,16.564,16.353,16.564,78898,0
2017-06-06,16.525,16.525,16.333,16.343,104823,0
2017-06-07,16.362,16.496,16.314,16.496,98089,0
2017-06-08,16.429,16.501,16.367,16.429,117575,0
2017-06-09,16.583,16.583,16.438,16.506,169440,0
2017-06-12,16.496,16.535,16.477,16.516,159944,0
2017-06-13,16.643,16.77,16.506,16.525,216017,0
2017-06-14,16.545,16.579,16.31,16.33,114773,0
2017-06-15,16.3,16.3,16.104,16.114,123704,0
2017-06-16,16.114,16.202,15.909,16.183,100247,0
2017-06-19,16.232,16.3,16.065,16.114,109702,0
2017-06-20,16.055,16.109,15.918,15.967,147366,0
2017-06-21,16.007,16.055,15.909,15.918,116205,0
2017-06-22,15.928,15.984,15.703,15.713,104042,0
2017-06-23,15.703,15.909,15.684,15.84,104090,0
2017-06-26,15.899,16.095,15.899,16.095,77921,0
2017-06-27,16.153,16.222,16.085,16.153,119062,0
2017-06-28,16.173,16.427,16.134,16.359,96775,0
2017-06-29,16.3,16.359,16.193,16.33,111814,0
2017-06-30,16.232,16.565,16.232,16.251,197109,0
2017-07-03,16.359,16.525,16.29,16.388,93313,0
2017-07-05,16.349,16.506,16.202,16.202,89834,0
2017-07-06,16.153,16.261,16.007,16.007,154688,0
2017-07-07,16.095,16.095,16.007,16.036,109147,0
2017-07-10,16.016,16.251,16.007,16.007,121331,0
2017-07-11,16.007,16.163,16.007,16.065,113685,0
2017-07-12,16.114,16.251,16.114,16.183,123547,0
2017-07-13,16.183,16.349,16.183,16.251,93613,0
2017-07-14,16.3,16.388,16.3,16.339,87290,0
2017-07-17,16.339,16.369,16.241,16.261,87413,0
2017-07-18,16.232,16.398,16.232,16.379,87791,0
2017-07-19,16.398,16.751,16.347,16.565,186304,0
2017-07-20,16.76,16.809,16.666,16.741,142959,0
2017-07-21,16.76,16.76,16.565,16.613,63806,0
2017-07-24,16.604,16.692,16.555,16.633,54914,0
2017-07-25,16.594,16.662,16.506,16.574,72531,0
2017-07-26,16.516,16.633,16.496,16.535,82174,0
2017-07-27,16.535,16.672,16.427,16.486,111854,0
2017-07-28,16.408,16.535,16.318,16.457,43758,0
2017-07-31,16.447,16.506,16.398,16.496,66656,0
2017-08-01,16.467,16.565,16.457,16.535,87661,0
2017-08-02,16.535,16.662,16.476,16.662,100465,0
2017-08-03,16.594,16.643,16.516,16.516,95219,0
2017-08-04,16.491,16.491,16.193,16.32,144842,0
2017-08-07,16.212,16.29,16.085,16.241,129358,0
2017-08-08,16.212,16.251,16.007,16.046,136132,0
2017-08-09,15.889,16.031,15.84,15.909,122707,0
2017-08-10,15.938,15.958,15.762,15.791,98473,0
2017-08-11,15.439,15.899,15.165,15.772,378747,0
2017-08-14,15.85,15.987,15.85,15.928,67738,0
2017-08-15,15.84,15.913,15.654,15.762,193427,0
2017-08-16,15.811,15.86,15.78,15.86,84744,0
2017-08-17,15.821,15.889,15.781,15.791,85892,0
2017-08-18,15.762,15.83,15.683,15.801,85634,0
2017-08-21,15.879,15.918,15.634,15.781,146314,0
2017-08-22,15.821,15.899,15.762,15.83,110622,0
2017-08-23,15.821,16.065,15.784,15.977,114070,0
2017-08-24,16.016,16.085,15.967,16.065,73903,0
2017-08-25,16.075,16.124,16.007,16.007,81147,0
2017-08-28,16.007,16.007,15.899,15.948,61905,0
2017-08-29,15.772,16.036,15.713,16.007,101268,0
2017-08-30,15.987,16.114,15.944,16.095,94217,0
2017-08-31,16.055,16.188,16.007,16.183,100999,0
2017-09-01,16.212,16.3,16.114,16.3,51496,0
2017-09-05,16.222,16.271,16.124,16.193,70776,0
2017-09-06,16.183,16.3,16.119,16.183,70734,0
2017-09-07,16.261,16.379,16.222,16.339,104334,0
2017-09-08,16.349,16.369,16.251,16.31,42161,0
2017-09-11,16.349,16.398,16.328,16.369,74344,0
2017-09-12,16.359,16.39,16.3,16.31,81650,0
2017-09-13,16.281,16.398,16.281,16.31,115248,0
2017-09-14,16.4,16.4,16.25,16.35,69106,0
2017-09-15,16.3,16.3626,16.25,16.28,74820,0
2017-09-18,16.26,16.27,16.07,16.16,131138,0
2017-09-19,16.23,16.25,16.14,16.23,72395,0
2017-09-20,16.18,16.25,16.11,16.19,51341,0
2017-09-21,16.25,16.25,16.05,16.12,68558,0
2017-09-22,16.19,16.23,15.88,16.09,132331,0
2017-09-25,16.12,16.1468,15.96,16.08,112265,0
2017-09-26,16,16.22,16,16.22,171976,0
2017-09-27,16.19,16.24,16.12,16.14,92129,0
2017-09-28,16.18,16.19,15.95,16.19,159721,0
2017-09-29,16.24,16.38,16.2236,16.23,149831,0
2017-10-02,16.23,16.36,16.23,16.26,78324,0
2017-10-03,16.18,16.24,16.16,16.16,104449,0
2017-10-04,16.09,16.16,16.05,16.08,103511,0
2017-10-05,16.05,16.17,16.05,16.15,87603,0
2017-10-06,16.12,16.2,16.07,16.07,85571,0
2017-10-09,16.09,16.1301,15.99,16,125933,0
2017-10-10,16.01,16.2,16.01,16.1,137046,0
2017-10-11,16.15,16.21,16.1104,16.21,118847,0
2017-10-12,16.17,16.33,16.16,16.29,214805,0
2017-10-13,16.3,16.33,16.19,16.21,139690,0
2017-10-16,16.23,16.32,16.11,16.2,149061,0
2017-10-17,16.14,16.2,15.9871,16.19,142441,0
2017-10-18,16.15,16.2067,16,16.01,61659,0
2017-10-19,16,16.0892,15.85,15.98,130596,0
2017-10-20,15.97,16.0882,15.9,16.04,100827,0
2017-10-23,16.04,16.12,15.82,15.84,80077,0
2017-10-24,15.93,15.94,15.7436,15.76,98023,0
2017-10-25,15.73,15.7747,15.37,15.44,145818,0
2017-10-26,15.5,15.5624,15.26,15.33,140057,0
2017-10-27,15.41,15.5232,15.3,15.51,104545,0
2017-10-30,15.4701,15.58,15.42,15.52,117381,0
2017-10-31,15.7,15.84,15.47,15.77,234208,0
2017-11-01,15.85,15.87,15.73,15.85,148833,0
2017-11-02,15.74,15.9,15.74,15.85,115754,0
2017-11-03,15.8,15.9099,15.8,15.85,96632,0
2017-11-06,15.8,15.919,15.77,15.88,71504,0
2017-11-07,15.95,16.12,15.93,16.12,98546,0
2017-11-08,16.07,16.12,15.96,16.12,125489,0
2017-11-09,15.97,16.1,15.94,16.06,125773,0
2017-11-10,15.97,16.12,15.97,16.05,109393,0
