Date,Open,High,Low,Close,Volume,OpenInt
2011-05-31,12.238,12.255,12.181,12.255,234633,0
2011-06-01,12.244,12.244,12.216,12.244,55970,0
2011-06-02,12.244,12.268,12.184,12.234,52756,0
2011-06-03,12.234,12.256,12.222,12.244,80594,0
2011-06-06,12.244,12.275,12.216,12.244,49485,0
2011-06-07,12.242,12.246,12.213,12.242,31930,0
2011-06-08,12.242,12.272,12.202,12.272,104778,0
2011-06-09,12.246,12.246,12.226,12.246,23822,0
2011-06-10,12.244,12.263,12.244,12.244,73534,0
2011-06-13,12.184,12.249,12.093,12.249,22458,0
2011-06-14,12.249,12.256,12.222,12.244,27270,0
2011-06-15,12.244,12.249,12.222,12.244,37917,0
2011-06-16,12.251,12.415,12.245,12.27,54919,0
2011-06-17,12.244,12.301,12.153,12.301,24824,0
2011-06-20,12.256,12.256,12.206,12.256,7927,0
2011-06-21,12.244,12.263,12.222,12.244,21801,0
2011-06-22,12.244,12.332,12.244,12.332,32691,0
2011-06-23,12.305,12.305,12.256,12.305,8518,0
2011-06-24,12.253,12.253,12.202,12.242,14043,0
2011-06-27,12.229,12.256,11.721,12.244,98596,0
2011-06-28,12.263,12.263,12.147,12.244,35845,0
2011-06-29,12.275,12.324,12.244,12.244,44125,0
2011-06-30,12.246,12.252,12.246,12.246,54877,0
2011-07-01,12.219,12.317,12.219,12.317,33646,0
2011-07-05,12.283,12.315,12.245,12.245,18084,0
2011-07-06,11.947,12.004,11.697,11.725,557285,0
2011-07-07,11.759,12.03,11.759,11.968,176407,0
2011-07-08,12.03,12.216,11.999,12.21,148308,0
2011-07-11,12.124,12.208,12.035,12.106,60572,0
2011-07-12,12.092,12.121,12.024,12.024,55318,0
2011-07-13,12.009,12.071,11.841,11.947,82928,0
2011-07-14,11.917,12.009,11.886,11.984,30846,0
2011-07-15,11.984,11.984,11.855,11.898,20089,0
2011-07-18,11.855,11.855,11.722,11.793,29630,0
2011-07-19,11.791,11.873,11.627,11.64,65325,0
2011-07-20,11.682,11.818,11.645,11.759,60009,0
2011-07-21,11.804,11.933,11.747,11.8,44076,0
2011-07-22,11.85,11.876,11.707,11.741,34690,0
2011-07-25,11.707,11.741,11.637,11.677,57625,0
2011-07-26,11.673,11.704,11.502,11.549,93656,0
2011-07-27,11.496,11.496,11.215,11.259,123526,0
2011-07-28,11.255,11.379,11.198,11.275,44990,0
2011-07-29,11.194,11.395,11.125,11.314,55660,0
2011-08-01,11.375,11.424,11.312,11.399,32710,0
2011-08-02,11.269,11.511,11.269,11.438,45972,0
2011-08-03,11.429,11.508,11.324,11.5,20900,0
2011-08-04,11.437,11.437,11.152,11.152,71084,0
2011-08-05,11.161,11.268,10.844,11.108,104486,0
2011-08-08,10.817,10.817,9.919,10.063,153399,0
2011-08-09,10.023,10.423,9.724,10.165,186387,0
2011-08-10,10.223,11.168,10.01,10.188,347757,0
2011-08-11,10.417,10.604,10.235,10.435,277573,0
2011-08-12,10.417,10.783,10.417,10.752,32737,0
2011-08-15,10.79,10.79,10.684,10.713,98943,0
2011-08-16,10.719,10.81,10.634,10.746,36885,0
2011-08-17,10.746,10.946,10.746,10.888,55152,0
2011-08-18,10.823,10.823,10.571,10.617,37239,0
2011-08-19,10.559,10.655,10.371,10.528,62108,0
2011-08-22,10.528,10.528,10.201,10.302,60936,0
2011-08-23,10.318,10.528,10.235,10.468,35770,0
2011-08-24,10.405,10.523,10.12,10.363,54378,0
2011-08-25,10.542,10.542,10.23,10.295,24468,0
2011-08-26,10.281,10.474,10.193,10.45,70241,0
2011-08-29,10.449,10.908,10.449,10.797,83140,0
2011-08-30,10.875,10.875,10.667,10.726,74089,0
2011-08-31,10.833,10.949,10.768,10.768,67032,0
2011-09-01,11.011,11.011,10.817,10.888,36199,0
2011-09-02,10.778,10.926,9.981,10.835,61798,0
2011-09-06,10.818,10.818,10.553,10.653,93148,0
2011-09-07,10.725,10.759,10.666,10.732,40254,0
2011-09-08,10.732,10.772,10.625,10.689,43299,0
2011-09-09,10.846,10.846,10.543,10.787,35184,0
2011-09-12,10.464,10.762,10.464,10.68,70975,0
2011-09-13,10.715,10.8,10.573,10.675,74578,0
2011-09-14,10.729,10.748,10.586,10.735,52432,0
2011-09-15,10.735,10.748,10.63,10.748,38265,0
2011-09-16,10.643,10.691,10.614,10.657,55275,0
2011-09-19,10.675,10.675,10.543,10.556,29422,0
2011-09-20,10.663,10.663,10.53,10.561,66890,0
2011-09-21,10.507,10.767,10.507,10.709,65105,0
2011-09-22,10.663,10.691,10.561,10.573,48375,0
2011-09-23,10.673,10.673,10.268,10.4,60086,0
2011-09-26,10.537,10.537,10.35,10.392,82888,0
2011-09-27,10.543,10.685,10.507,10.657,85112,0
2011-09-28,10.663,10.721,10.63,10.702,44950,0
2011-09-29,10.715,10.787,10.618,10.755,57120,0
2011-09-30,10.794,10.794,10.643,10.713,65123,0
2011-10-03,10.762,10.762,10.329,10.329,90211,0
2011-10-04,9.985,10.17,9.679,9.947,232070,0
2011-10-05,9.947,10.048,9.901,9.928,92026,0
2011-10-06,10.022,10.212,9.992,10.209,41659,0
2011-10-07,10.302,10.302,10.091,10.255,42221,0
2011-10-10,10.495,11.292,10.313,10.689,189763,0
2011-10-11,10.553,10.725,10.514,10.574,48056,0
2011-10-12,10.581,10.732,10.581,10.689,38360,0
2011-10-13,10.764,11.111,10.568,10.845,128521,0
2011-10-14,10.963,10.963,10.596,10.783,88624,0
2011-10-17,10.783,10.811,10.713,10.79,26676,0
2011-10-18,10.981,10.981,10.682,10.839,77860,0
2011-10-19,10.904,10.925,10.818,10.85,45729,0
2011-10-20,10.917,10.963,10.66,10.963,43543,0
2011-10-21,11.085,11.085,10.869,11.022,89044,0
2011-10-24,11.092,11.186,10.87,10.929,65744,0
2011-10-25,10.991,10.991,10.712,10.791,84867,0
2011-10-26,10.772,11.009,10.751,10.898,38127,0
2011-10-27,10.993,11.073,10.975,11.033,54204,0
2011-10-28,11.034,11.131,10.943,11.131,36549,0
2011-10-31,11.149,11.242,11.101,11.191,75027,0
2011-11-01,11.191,11.241,11.077,11.217,46786,0
2011-11-02,11.276,11.361,11.236,11.345,66999,0
2011-11-03,11.35,11.35,10.982,11.143,195776,0
2011-11-04,11.179,11.262,10.909,11.157,52021,0
2011-11-07,11.25,11.347,11.147,11.314,51259,0
2011-11-08,11.351,11.395,11.244,11.334,59602,0
2011-11-09,11.311,11.34,11.158,11.304,52753,0
2011-11-10,11.376,11.428,11.255,11.282,63163,0
2011-11-11,11.371,11.408,11.25,11.384,43736,0
2011-11-14,11.441,11.441,11.137,11.265,41062,0
2011-11-15,11.384,11.496,11.227,11.371,52221,0
2011-11-16,11.429,11.542,11.351,11.403,70950,0
2011-11-17,11.502,11.542,11.403,11.542,38114,0
2011-11-18,11.542,11.558,11.414,11.484,42819,0
2011-11-21,11.484,11.484,11.328,11.384,44178,0
2011-11-22,11.48,11.496,11.161,11.237,43363,0
2011-11-23,11.288,11.328,10.839,10.863,49403,0
2011-11-25,10.945,10.977,10.745,10.751,100828,0
2011-11-28,10.955,10.989,10.809,10.816,54281,0
2011-11-29,10.816,10.975,10.757,10.935,61185,0
2011-11-30,10.986,11.071,10.834,11.071,194444,0
2011-12-01,11.188,11.188,10.924,10.935,91933,0
2011-12-02,10.951,11.103,10.926,11.103,43248,0
2011-12-05,11.121,11.135,11.057,11.121,34896,0
2011-12-06,11.012,11.052,10.782,10.998,102521,0
2011-12-07,11.082,11.082,10.909,10.924,60034,0
2011-12-08,10.963,10.981,10.924,10.943,64689,0
2011-12-09,10.945,11.004,10.911,10.919,111763,0
2011-12-12,10.945,10.951,10.83,10.93,118604,0
2011-12-13,10.892,11.011,10.892,10.958,55909,0
2011-12-14,11.004,11.004,10.798,10.804,95887,0
2011-12-15,10.851,10.859,10.818,10.818,73030,0
2011-12-16,10.839,10.949,10.762,10.762,76711,0
2011-12-19,10.694,10.778,10.566,10.623,125618,0
2011-12-20,10.758,10.879,10.631,10.879,80525,0
2011-12-21,10.884,10.971,10.738,10.919,161467,0
2011-12-22,10.835,10.958,10.835,10.938,96055,0
2011-12-23,10.935,10.969,10.868,10.929,79523,0
2011-12-27,10.977,10.977,10.851,10.9,170014,0
2011-12-28,10.951,10.987,10.864,10.987,127153,0
2011-12-29,11.045,11.11,10.987,11.045,62850,0
2011-12-30,11.141,11.164,11.025,11.131,183072,0
2012-01-03,11.209,11.235,11.171,11.229,55153,0
2012-01-04,11.262,11.288,11.191,11.282,43296,0
2012-01-05,11.298,11.403,11.269,11.391,125855,0
2012-01-06,11.435,11.458,11.347,11.453,37225,0
2012-01-09,11.458,11.603,11.458,11.597,51375,0
2012-01-10,11.61,11.637,11.489,11.637,69973,0
2012-01-11,11.684,11.684,11.596,11.613,53608,0
2012-01-12,11.678,11.678,11.555,11.618,39702,0
2012-01-13,11.618,11.618,11.576,11.618,38817,0
2012-01-17,11.667,11.667,11.592,11.64,55907,0
2012-01-18,11.672,11.672,11.544,11.625,55477,0
2012-01-19,11.637,11.637,11.544,11.597,51941,0
2012-01-20,11.63,11.678,11.625,11.645,52300,0
2012-01-23,11.678,11.684,11.603,11.657,91350,0
2012-01-24,11.672,11.709,11.657,11.684,84712,0
2012-01-25,11.732,11.8,11.732,11.784,49043,0
2012-01-26,11.836,11.843,11.771,11.843,89146,0
2012-01-27,11.884,11.948,11.884,11.948,78253,0
2012-01-30,11.945,11.973,11.843,11.916,90661,0
2012-01-31,12.015,12.015,11.729,11.729,102657,0
2012-02-01,11.85,11.85,11.771,11.843,76672,0
2012-02-02,11.843,11.958,11.843,11.877,53092,0
2012-02-03,11.879,11.923,11.764,11.864,76806,0
2012-02-06,11.904,11.911,11.785,11.851,64104,0
2012-02-07,11.848,11.931,11.781,11.927,63588,0
2012-02-08,12.012,12.017,11.927,11.958,37588,0
2012-02-09,11.958,12.017,11.958,11.979,37088,0
2012-02-10,12.053,12.059,11.98,12.053,69746,0
2012-02-13,12.128,12.135,11.974,11.98,65758,0
2012-02-14,12.033,12.046,11.968,12.007,79187,0
2012-02-15,12.078,12.078,12.007,12.065,60743,0
2012-02-16,12.046,12.084,12.033,12.071,66602,0
2012-02-17,12.101,12.101,12.053,12.053,67855,0
2012-02-21,12.115,12.115,12.019,12.04,98293,0
2012-02-22,12.084,12.115,12.033,12.115,54208,0
2012-02-23,12.121,12.239,12.115,12.233,106545,0
2012-02-24,12.297,12.297,12.162,12.181,63589,0
2012-02-27,12.148,12.316,12.148,12.307,84647,0
2012-02-28,12.373,12.373,12.276,12.276,78598,0
2012-02-29,12.301,12.348,12.241,12.334,73215,0
2012-03-01,12.335,12.341,12.307,12.307,83130,0
2012-03-02,12.339,12.339,12.301,12.313,64074,0
2012-03-05,12.382,12.387,12.302,12.356,88889,0
2012-03-06,12.367,12.41,12.21,12.231,48336,0
2012-03-07,12.326,12.334,12.182,12.231,106688,0
2012-03-08,12.231,12.266,12.205,12.21,60696,0
2012-03-09,12.29,12.29,12.1,12.119,103356,0
2012-03-12,12.181,12.256,12.167,12.213,62265,0
2012-03-13,12.29,12.316,12.233,12.302,47587,0
2012-03-14,12.406,12.412,12.239,12.322,80824,0
2012-03-15,12.387,12.4,12.316,12.374,70216,0
2012-03-16,12.316,12.4,12.283,12.322,65578,0
2012-03-19,12.369,12.394,12.249,12.256,102008,0
2012-03-20,12.341,12.382,12.239,12.316,76354,0
2012-03-21,12.363,12.42,12.302,12.322,83225,0
2012-03-22,12.382,12.412,12.302,12.328,96926,0
2012-03-23,12.372,12.392,12.294,12.321,73211,0
2012-03-26,12.374,12.42,12.35,12.42,98567,0
2012-03-27,12.447,12.447,12.276,12.322,125723,0
2012-03-28,12.387,12.478,12.322,12.478,120695,0
2012-03-29,12.478,12.583,12.453,12.466,99430,0
2012-03-30,12.545,12.592,12.525,12.592,68811,0
2012-04-02,12.684,12.684,12.625,12.633,77552,0
2012-04-03,12.75,12.75,12.583,12.615,96627,0
2012-04-04,12.456,12.619,12.456,12.6,107823,0
2012-04-05,12.6,12.711,12.582,12.645,55773,0
2012-04-09,12.698,12.711,12.633,12.711,52222,0
2012-04-10,12.711,12.711,12.583,12.661,85524,0
2012-04-11,12.739,12.803,12.625,12.789,70169,0
2012-04-12,12.789,12.797,12.625,12.684,88672,0
2012-04-13,12.739,12.761,12.684,12.744,59500,0
2012-04-16,12.803,12.834,12.653,12.673,93285,0
2012-04-17,12.679,12.75,12.552,12.645,75478,0
2012-04-18,12.653,12.711,12.653,12.684,34850,0
2012-04-19,12.744,12.789,12.625,12.755,63430,0
2012-04-20,12.789,12.789,12.75,12.783,56902,0
2012-04-23,12.755,12.834,12.733,12.834,94843,0
2012-04-24,12.886,12.987,12.863,12.921,234791,0
2012-04-25,12.96,13.084,12.921,13.064,259957,0
2012-04-26,13.084,13.101,12.886,12.974,97638,0
2012-04-27,13.021,13.037,12.914,12.96,80502,0
2012-04-30,13.017,13.022,12.778,12.83,111263,0
2012-05-01,12.914,12.982,12.899,12.922,58853,0
2012-05-02,12.921,12.966,12.816,12.849,37436,0
2012-05-03,12.857,12.857,12.817,12.857,49990,0
2012-05-04,12.857,12.857,12.75,12.75,48787,0
2012-05-07,12.755,12.857,12.755,12.804,41898,0
2012-05-08,12.936,12.936,12.692,12.745,53107,0
2012-05-09,12.842,12.842,12.755,12.789,36402,0
2012-05-10,12.789,12.988,12.644,12.671,94478,0
2012-05-11,12.797,13.066,12.645,12.705,101561,0
2012-05-14,12.761,12.83,12.588,12.632,58398,0
2012-05-15,12.719,12.733,12.456,12.6,70386,0
2012-05-16,12.719,12.83,12.639,12.75,119767,0
2012-05-17,12.783,12.87,12.705,12.817,76912,0
2012-05-18,12.877,12.882,12.619,12.665,38083,0
2012-05-21,12.632,12.692,12.476,12.508,52237,0
2012-05-22,12.593,12.593,12.396,12.476,51227,0
2012-05-23,12.476,12.495,12.45,12.476,62531,0
2012-05-24,12.508,12.565,12.481,12.565,30342,0
2012-05-25,12.679,12.679,12.535,12.615,33764,0
2012-05-29,12.615,12.672,12.516,12.574,45540,0
2012-05-30,12.619,12.619,12.416,12.489,81178,0
2012-05-31,12.545,12.545,12.253,12.334,64708,0
2012-06-01,12.321,12.327,12.241,12.241,49868,0
2012-06-04,12.344,12.382,12.099,12.119,231564,0
2012-06-05,12.195,12.204,12.115,12.141,27044,0
2012-06-06,12.195,12.195,12.107,12.187,42662,0
2012-06-07,12.281,12.335,12.155,12.187,41874,0
2012-06-08,12.246,12.246,12.188,12.23,11170,0
2012-06-11,12.381,12.381,12.149,12.182,26402,0
2012-06-12,12.246,12.287,12.196,12.273,51859,0
2012-06-13,12.327,12.327,12.222,12.273,31089,0
2012-06-14,12.348,12.348,12.273,12.314,25440,0
2012-06-15,12.381,12.381,12.26,12.281,29893,0
2012-06-18,12.34,12.34,12.26,12.287,44083,0
2012-06-19,12.253,12.369,12.253,12.362,43170,0
2012-06-20,12.427,12.44,12.287,12.348,62187,0
2012-06-21,12.348,12.381,12.314,12.334,44980,0
2012-06-22,12.382,12.433,12.301,12.369,57219,0
2012-06-25,12.381,12.394,12.301,12.327,50715,0
2012-06-26,12.321,12.447,12.321,12.34,69069,0
2012-06-27,12.394,12.413,12.373,12.387,55506,0
2012-06-28,12.381,12.394,12.348,12.394,58836,0
2012-06-29,12.427,12.651,12.413,12.558,137970,0
2012-07-02,12.637,12.71,12.58,12.599,28169,0
2012-07-03,12.671,12.671,12.606,12.631,18209,0
2012-07-05,12.619,12.674,12.619,12.667,16121,0
2012-07-06,12.686,12.686,12.583,12.68,59318,0
2012-07-09,12.625,12.713,12.589,12.713,45220,0
2012-07-10,12.713,12.748,12.693,12.735,51506,0
2012-07-11,14.974,14.974,12.639,12.693,87766,0
2012-07-12,12.741,12.752,12.674,12.752,37343,0
2012-07-13,12.807,12.891,12.793,12.847,66606,0
2012-07-16,12.869,12.921,12.826,12.921,32168,0
2012-07-17,12.928,12.967,12.821,12.862,42293,0
2012-07-18,12.891,12.928,12.821,12.928,30550,0
2012-07-19,12.967,12.974,12.921,12.939,24064,0
2012-07-20,12.967,12.967,12.875,12.905,31713,0
2012-07-23,12.905,13.133,12.706,12.821,174890,0
2012-07-24,12.741,12.928,12.735,12.855,101028,0
2012-07-25,12.807,12.898,12.765,12.862,62750,0
2012-07-26,12.905,12.905,12.773,12.847,90795,0
2012-07-27,12.905,13.02,12.847,13.02,72518,0
2012-07-30,13.052,13.105,12.96,13.074,61599,0
2012-07-31,13.113,13.113,12.934,13.002,83610,0
2012-08-01,13.086,13.192,13.059,13.192,53203,0
2012-08-02,13.179,13.232,13.16,13.192,41120,0
2012-08-03,13.281,13.293,13.211,13.253,55356,0
2012-08-06,13.287,13.3,13.218,13.287,58876,0
2012-08-07,13.305,13.305,13.192,13.198,80582,0
2012-08-08,13.3,13.305,13.086,13.119,52409,0
2012-08-09,13.247,13.3,12.981,13.099,78794,0
2012-08-10,13.218,13.238,12.994,13.139,26249,0
2012-08-13,13.215,13.23,13.095,13.122,25748,0
2012-08-14,13.196,13.196,13.022,13.039,38030,0
2012-08-15,12.968,13.055,12.961,12.996,41112,0
2012-08-16,13.07,13.115,12.954,12.968,54257,0
2012-08-17,13.011,13.062,12.983,13.017,20099,0
2012-08-20,13.088,13.088,13.017,13.055,50831,0
2012-08-21,13.055,13.122,12.996,13.122,83125,0
2012-08-22,13.188,13.202,13.034,13.075,46612,0
2012-08-23,13.157,13.215,13.055,13.115,52255,0
2012-08-24,13.162,13.222,13.017,13.122,81295,0
2012-08-27,13.157,13.243,13.152,13.222,64572,0
2012-08-28,13.269,13.304,13.088,13.177,96425,0
2012-08-29,13.122,13.243,13.122,13.243,64344,0
2012-08-30,13.31,13.343,13.196,13.255,65444,0
2012-08-31,13.343,13.356,13.162,13.251,37206,0
2012-09-04,13.35,13.35,13.188,13.215,46787,0
2012-09-05,13.23,13.296,13.23,13.291,53684,0
2012-09-06,13.35,13.35,13.255,13.304,24159,0
2012-09-07,13.375,13.383,13.18,13.369,67535,0
2012-09-10,13.335,13.356,13.255,13.317,51774,0
2012-09-11,13.35,13.375,13.269,13.375,46613,0
2012-09-12,13.472,13.472,13.293,13.315,91535,0
2012-09-13,13.348,13.423,13.321,13.348,62860,0
2012-09-14,13.431,13.431,13.321,13.367,56665,0
2012-09-17,13.402,13.416,13.315,13.373,49423,0
2012-09-18,13.41,13.41,13.307,13.41,59903,0
2012-09-19,13.402,13.477,13.381,13.477,74694,0
2012-09-20,13.477,13.477,13.402,13.443,58900,0
2012-09-21,13.443,13.472,13.416,13.443,89076,0
2012-09-24,13.435,13.477,13.348,13.41,102756,0
2012-09-25,13.477,13.477,13.373,13.457,80652,0
2012-09-26,13.488,13.536,13.457,13.472,88513,0
2012-09-27,13.472,13.521,13.423,13.449,40615,0
2012-09-28,13.494,13.521,13.435,13.508,36433,0
2012-10-01,21.467,21.467,13.457,13.536,56968,0
2012-10-02,13.529,13.559,13.494,13.513,67650,0
2012-10-03,13.529,13.552,13.477,13.552,71269,0
2012-10-04,13.552,13.662,13.552,13.637,66524,0
2012-10-05,13.677,13.778,13.662,13.751,54234,0
2012-10-08,13.787,13.934,13.771,13.864,65997,0
2012-10-09,13.889,13.912,13.733,13.803,86582,0
2012-10-10,13.855,13.855,13.609,13.706,56611,0
2012-10-11,13.792,13.883,13.745,13.831,57229,0
2012-10-12,13.9,13.925,13.594,13.659,95459,0
2012-10-15,13.733,13.817,13.627,13.689,58277,0
2012-10-16,13.792,13.824,13.574,13.705,141345,0
2012-10-17,13.739,13.792,13.667,13.712,57952,0
2012-10-18,13.75,13.796,13.682,13.796,53417,0
2012-10-19,13.847,13.892,13.696,13.696,68694,0
2012-10-22,13.755,13.817,13.54,13.682,73857,0
2012-10-23,13.615,13.768,13.594,13.696,67931,0
2012-10-24,13.763,13.796,13.615,13.689,78248,0
2012-10-25,13.745,13.755,13.504,13.627,79917,0
2012-10-26,13.627,13.627,13.54,13.574,46357,0
2012-10-31,13.563,13.622,13.491,13.594,54678,0
2012-11-01,13.622,13.696,13.594,13.696,50242,0
2012-11-02,13.712,13.726,13.646,13.689,23900,0
2012-11-05,13.719,13.719,13.606,13.675,49226,0
2012-11-06,13.667,13.705,13.641,13.696,69341,0
2012-11-07,13.652,13.667,13.627,13.667,25314,0
2012-11-08,13.568,13.689,13.563,13.659,30672,0
2012-11-09,13.689,13.719,13.615,13.719,36169,0
2012-11-12,13.712,13.75,13.675,13.75,25522,0
2012-11-13,13.753,13.767,13.679,13.737,50233,0
2012-11-14,13.716,13.716,13.187,13.256,94764,0
2012-11-15,13.236,13.463,12.658,13.099,121608,0
2012-11-16,12.964,13.631,12.964,13.591,91164,0
2012-11-19,13.559,13.837,13.559,13.837,67846,0
2012-11-20,13.882,13.898,13.638,13.665,108113,0
2012-11-21,13.783,13.853,13.716,13.716,40410,0
2012-11-23,13.816,13.898,13.724,13.79,26212,0
2012-11-26,13.816,13.816,13.679,13.753,52397,0
2012-11-27,13.795,13.875,13.665,13.795,109745,0
2012-11-28,13.783,13.837,13.731,13.747,80629,0
2012-11-29,13.747,13.774,13.65,13.724,50028,0
2012-11-30,13.737,13.807,13.631,13.686,84273,0
2012-12-03,13.747,13.747,13.598,13.71,37513,0
2012-12-04,13.716,13.744,13.619,13.731,60834,0
2012-12-05,13.737,13.795,13.631,13.783,54559,0
2012-12-06,13.79,13.845,13.693,13.829,34175,0
2012-12-07,13.837,13.837,13.747,13.816,64679,0
2012-12-10,13.807,13.86,13.801,13.829,36807,0
2012-12-11,13.904,13.95,13.868,13.898,45402,0
2012-12-12,13.854,14.012,13.854,13.934,52344,0
2012-12-13,13.854,13.952,13.838,13.952,61176,0
2012-12-14,13.889,13.981,13.883,13.945,41722,0
2012-12-17,13.911,13.952,13.724,13.876,129674,0
2012-12-18,13.808,13.945,13.808,13.945,47229,0
2012-12-19,13.83,13.981,13.83,13.966,80300,0
2012-12-20,14.018,14.169,13.966,14.169,90205,0
2012-12-21,14.11,14.687,14.085,14.536,122909,0
2012-12-24,14.594,14.744,14.078,14.097,65295,0
2012-12-26,14.213,14.213,13.969,14.021,27390,0
2012-12-27,14.049,14.123,13.65,13.738,112559,0
2012-12-28,13.738,13.889,13.665,13.885,68027,0
2012-12-31,13.976,14.015,13.744,13.796,77462,0
2013-01-02,13.855,13.948,13.796,13.948,22918,0
2013-01-03,13.937,14.081,13.921,14.074,31995,0
2013-01-04,14.181,14.181,13.754,13.885,98621,0
2013-01-07,13.962,13.969,13.885,13.948,41242,0
2013-01-08,14.007,14.092,13.855,14.092,61979,0
2013-01-09,14.137,14.29,14.021,14.203,52319,0
2013-01-10,14.282,14.304,14.175,14.268,39574,0
2013-01-11,14.327,14.327,14.115,14.167,45994,0
2013-01-14,14.268,14.268,14.074,14.196,33000,0
2013-01-15,14.254,14.254,13.983,14.074,124678,0
2013-01-16,14.06,14.108,13.983,14.021,74556,0
2013-01-17,14.124,14.153,14.028,14.153,17983,0
2013-01-18,14.06,14.254,14,14.034,111861,0
2013-01-22,14.167,14.222,14.067,14.176,47114,0
2013-01-23,14.254,14.254,14.089,14.131,85188,0
2013-01-24,14.181,14.319,14.124,14.319,109951,0
2013-01-25,14.357,14.362,14.181,14.228,66412,0
2013-01-28,14.276,14.342,14.167,14.248,58664,0
2013-01-29,14.284,14.362,14.145,14.268,98631,0
2013-01-30,14.291,14.319,14.204,14.312,90405,0
2013-01-31,14.38,14.428,14.284,14.357,87167,0
2013-02-01,14.459,14.516,14.421,14.508,48373,0
2013-02-04,14.533,14.635,14.444,14.537,72889,0
2013-02-05,14.606,14.662,14.516,14.622,49760,0
2013-02-06,14.622,14.729,14.537,14.59,66242,0
2013-02-07,14.656,14.656,14.428,14.533,54529,0
2013-02-08,14.533,14.59,14.305,14.406,83908,0
2013-02-11,14.399,14.444,14.327,14.444,46205,0
2013-02-12,14.465,14.569,14.436,14.521,43858,0
2013-02-13,14.608,14.615,14.428,14.522,58048,0
2013-02-14,14.475,14.533,14.414,14.533,50918,0
2013-02-15,14.547,14.562,14.491,14.533,68635,0
2013-02-19,14.6,14.761,14.6,14.737,58424,0
2013-02-20,14.82,14.82,14.687,14.769,57641,0
2013-02-21,14.776,14.807,14.675,14.761,65719,0
2013-02-22,14.841,14.858,14.658,14.718,111521,0
2013-02-25,14.709,14.709,14.483,14.527,64050,0
2013-02-26,14.6,14.629,14.54,14.584,57505,0
2013-02-27,14.547,14.687,14.533,14.584,69113,0
2013-02-28,14.608,14.731,14.509,14.731,75115,0
2013-03-01,14.731,14.849,14.663,14.815,31140,0
2013-03-04,14.753,14.871,14.615,14.737,67475,0
2013-03-05,14.804,14.804,14.57,14.776,50834,0
2013-03-06,14.815,14.815,14.645,14.737,51108,0
2013-03-07,14.797,14.815,14.769,14.815,38496,0
2013-03-08,14.871,15.026,14.815,14.949,66170,0
2013-03-11,15.005,15.202,14.955,15.195,81021,0
2013-03-12,15.263,15.314,15.095,15.13,64474,0
2013-03-13,15.175,15.197,14.827,14.849,88251,0
2013-03-14,14.892,14.917,14.796,14.814,63329,0
2013-03-15,14.945,14.945,14.717,14.803,44860,0
2013-03-18,14.871,15.049,14.775,14.814,64019,0
2013-03-19,14.945,15.057,14.945,15.033,79301,0
2013-03-20,15.077,15.182,14.814,14.931,51056,0
2013-03-21,14.969,15.218,14.945,15.138,34402,0
2013-03-22,15.049,15.152,14.849,15.006,71973,0
2013-03-25,15.07,15.104,14.949,15.027,32710,0
2013-03-26,15.152,15.19,14.878,14.917,96394,0
2013-03-27,14.976,15.077,14.849,14.886,86082,0
2013-03-28,14.945,14.945,14.673,14.717,68755,0
2013-04-01,14.789,14.917,14.768,14.858,63546,0
2013-04-02,14.796,14.949,14.495,14.945,36715,0
2013-04-03,15,15,14.892,14.909,32648,0
2013-04-04,14.969,15.347,14.961,15.085,70075,0
2013-04-05,14.925,15.175,14.849,15.085,37390,0
2013-04-08,15.211,15.211,14.909,15.011,60976,0
2013-04-09,15.226,15.226,15.033,15.033,38711,0
2013-04-10,15.132,15.182,14.976,15.125,51462,0
2013-04-11,15.177,15.242,15.058,15.169,44309,0
2013-04-12,15.206,15.206,14.962,14.962,40696,0
2013-04-15,15.012,15.058,14.752,14.759,28197,0
2013-04-16,14.841,14.917,14.604,14.729,78447,0
2013-04-17,14.752,14.752,14.634,14.744,35158,0
2013-04-18,14.783,14.813,14.626,14.707,28930,0
2013-04-19,14.789,14.789,14.699,14.744,33039,0
2013-04-22,14.82,14.82,14.729,14.813,29893,0
2013-04-23,14.9,15.028,14.806,14.841,46645,0
2013-04-24,14.909,14.925,14.744,14.767,38818,0
2013-04-25,14.691,14.857,14.684,14.767,53458,0
2013-04-26,14.931,14.931,14.707,14.813,44882,0
2013-04-29,14.767,14.848,14.729,14.827,28383,0
2013-04-30,14.767,14.976,14.735,14.871,61471,0
2013-05-01,14.993,15,14.813,14.945,50214,0
2013-05-02,14.956,14.993,14.834,14.857,43259,0
2013-05-03,14.931,14.984,14.827,14.984,33977,0
2013-05-06,15.007,15.05,14.949,15.05,27489,0
2013-05-07,15.058,15.058,14.878,15.021,72418,0
2013-05-08,15.05,15.134,14.949,15.134,47269,0
2013-05-09,15.198,15.198,15.012,15.065,41276,0
2013-05-10,15.071,15.177,15.071,15.155,67570,0
2013-05-13,15.221,15.297,15.163,15.292,34192,0
2013-05-14,15.193,15.314,15.093,15.127,46228,0
2013-05-15,15.201,15.208,15.051,15.106,43694,0
2013-05-16,15.127,15.186,14.949,15,51680,0
2013-05-17,15.022,15.022,14.665,14.795,83580,0
2013-05-20,14.801,14.848,14.553,14.653,103349,0
2013-05-21,14.61,14.722,14.61,14.665,116383,0
2013-05-22,14.697,14.806,14.632,14.653,46027,0
2013-05-23,14.632,14.733,14.553,14.733,53123,0
2013-05-24,14.733,14.871,14.683,14.766,34885,0
2013-05-28,14.813,14.813,14.563,14.602,49404,0
2013-05-29,14.624,14.624,14.33,14.404,102988,0
2013-05-30,14.458,14.648,14.458,14.54,50948,0
2013-05-31,14.536,14.536,14.275,14.359,45836,0
2013-06-03,14.758,14.795,14.209,14.322,69997,0
2013-06-04,14.346,14.517,14.136,14.397,65546,0
2013-06-05,14.412,14.482,14.294,14.482,25870,0
2013-06-06,14.547,14.659,14.372,14.659,50907,0
2013-06-07,14.648,14.648,14.307,14.412,48326,0
2013-06-10,14.443,14.465,14.236,14.389,45507,0
2013-06-11,14.346,14.451,14.287,14.404,59389,0
2013-06-12,14.533,14.533,14.37,14.471,44575,0
2013-06-13,14.508,14.533,14.327,14.487,34950,0
2013-06-14,14.546,14.721,14.424,14.471,32966,0
2013-06-17,14.56,14.63,14.44,14.508,35507,0
2013-06-18,14.552,14.552,14.274,14.394,54920,0
2013-06-19,14.449,14.479,14.251,14.363,43151,0
2013-06-20,14.327,14.449,13.498,13.771,348085,0
2013-06-21,13.903,14.206,13.854,14.179,65905,0
2013-06-24,14.04,14.04,13.711,13.949,56332,0
2013-06-25,13.871,13.914,13.663,13.914,95965,0
2013-06-26,13.98,14.162,13.907,14.146,48444,0
2013-06-27,14.074,14.162,13.956,14.139,118358,0
2013-06-28,14.059,14.108,13.98,14.074,44391,0
2013-07-01,14.116,14.319,14.074,14.179,58218,0
2013-07-02,14.089,14.179,14.012,14.074,33693,0
2013-07-03,13.871,13.996,13.794,13.949,39931,0
2013-07-05,13.829,13.903,13.718,13.763,45840,0
2013-07-08,13.718,13.838,13.636,13.693,38660,0
2013-07-09,13.74,13.871,13.686,13.854,38863,0
2013-07-10,13.751,13.956,13.751,13.942,35389,0
2013-07-11,14.024,14.281,13.993,14.281,42304,0
2013-07-12,14.311,14.311,14.137,14.273,30023,0
2013-07-15,14.244,14.244,14.145,14.239,31015,0
2013-07-16,14.29,14.29,14.037,14.189,41622,0
2013-07-17,14.16,14.16,14.086,14.16,26186,0
2013-07-18,14.113,14.16,14.009,14.071,47042,0
2013-07-19,14.086,14.177,14.064,14.113,40231,0
2013-07-22,14.045,14.071,13.866,13.984,49878,0
2013-07-23,14.024,14.189,13.977,14.189,44997,0
2013-07-24,14.211,14.239,14.131,14.231,52714,0
2013-07-25,14.267,14.267,14.123,14.239,19153,0
2013-07-26,14.29,14.297,14.182,14.29,47063,0
2013-07-29,14.218,14.319,14.218,14.304,23691,0
2013-07-30,14.319,14.369,14.205,14.311,25888,0
2013-07-31,14.225,14.375,14.168,14.375,41297,0
2013-08-01,14.319,14.449,14.259,14.319,28179,0
2013-08-02,14.218,14.297,14.145,14.297,23178,0
2013-08-05,14.342,14.369,14.153,14.198,35788,0
2013-08-06,14.225,14.225,14.052,14.153,25858,0
2013-08-07,14.086,14.177,14.057,14.177,23304,0
2013-08-08,14.113,14.168,14.037,14.131,30343,0
2013-08-09,14.182,14.182,13.993,14.024,37228,0
2013-08-12,14.057,14.09,14.024,14.071,30562,0
2013-08-13,14.027,14.027,13.981,13.998,28933,0
2013-08-14,13.998,14.096,13.943,14.096,47583,0
2013-08-15,13.965,13.965,13.813,13.914,45849,0
2013-08-16,13.895,13.973,13.895,13.973,45216,0
2013-08-19,13.907,13.973,13.777,13.889,46301,0
2013-08-20,13.87,14.034,13.794,13.907,45348,0
2013-08-21,13.965,13.973,13.822,13.87,47653,0
2013-08-22,13.95,13.957,13.837,13.957,28494,0
2013-08-23,13.884,13.998,13.877,13.914,17114,0
2013-08-26,13.989,13.989,13.889,13.965,22540,0
2013-08-27,13.943,13.943,13.715,13.828,69662,0
2013-08-28,13.903,14.02,13.805,14.02,67255,0
2013-08-29,14.083,14.142,13.889,13.965,57769,0
2013-08-30,13.907,13.93,13.777,13.93,31893,0
2013-09-03,13.966,14.034,13.862,14.015,31933,0
2013-09-04,13.975,14.034,13.908,14.034,61845,0
2013-09-05,13.982,14.106,13.966,14.043,55357,0
2013-09-06,13.991,14.034,13.871,13.923,58785,0
2013-09-09,13.884,13.95,13.884,13.943,25147,0
2013-09-10,13.923,14.043,13.896,14.043,27108,0
2013-09-11,14.099,14.106,14.007,14.043,22314,0
2013-09-12,14.078,14.078,13.862,13.939,56277,0
2013-09-13,13.999,14.212,13.915,14.137,91688,0
2013-09-16,14.177,14.239,14.153,14.232,18781,0
2013-09-17,14.177,14.275,14.05,14.106,42351,0
2013-09-18,14.16,14.177,14.029,14.177,23596,0
2013-09-19,14.144,14.168,13.903,13.975,38616,0
2013-09-20,13.931,14.043,13.822,13.915,40629,0
2013-09-23,13.966,14.05,13.837,13.903,47340,0
2013-09-24,13.944,13.958,13.822,13.908,53597,0
2013-09-25,13.877,13.896,13.794,13.896,39848,0
2013-09-26,13.845,13.939,13.828,13.885,44930,0
2013-09-27,13.966,13.966,13.798,13.877,32268,0
2013-09-30,13.769,13.991,13.736,13.991,58236,0
2013-10-01,13.885,13.991,13.871,13.958,43521,0
2013-10-02,13.862,13.966,13.862,13.931,24023,0
2013-10-03,13.889,13.908,13.862,13.908,21642,0
2013-10-04,13.944,13.944,13.644,13.794,59934,0
2013-10-07,13.854,13.854,13.69,13.69,38120,0
2013-10-08,13.675,13.722,13.658,13.667,27224,0
2013-10-09,13.744,13.744,13.498,13.707,76865,0
2013-10-10,13.751,13.751,13.7,13.739,39893,0
2013-10-11,13.668,13.795,13.668,13.745,41419,0
2013-10-14,13.676,13.745,13.652,13.7,29397,0
2013-10-15,13.668,13.668,13.52,13.582,108248,0
2013-10-16,13.562,13.708,13.562,13.645,70402,0
2013-10-17,13.597,13.763,13.562,13.756,90117,0
2013-10-18,13.691,13.745,13.659,13.732,29409,0
2013-10-21,13.708,13.732,13.668,13.668,39529,0
2013-10-22,13.684,13.8,13.684,13.78,40383,0
2013-10-23,13.708,13.816,13.645,13.684,79958,0
2013-10-24,13.739,13.8,13.708,13.789,44202,0
2013-10-25,13.756,13.816,13.724,13.789,75865,0
2013-10-28,13.8,13.865,13.78,13.865,30047,0
2013-10-29,13.891,13.926,13.816,13.919,44430,0
2013-10-30,13.941,13.947,13.898,13.941,57813,0
2013-10-31,13.962,13.962,13.856,13.865,53469,0
2013-11-01,13.926,13.962,13.824,13.898,52512,0
2013-11-04,13.947,13.947,13.874,13.926,51230,0
2013-11-05,13.84,13.962,13.84,13.954,42928,0
2013-11-06,13.898,14.025,13.898,13.954,39951,0
2013-11-07,13.891,14.011,13.88,13.898,33353,0
2013-11-08,13.856,13.886,13.771,13.886,48996,0
2013-11-11,13.904,13.962,13.824,13.962,37536,0
2013-11-12,13.898,13.994,13.84,13.886,51214,0
2013-11-13,13.832,13.912,13.832,13.874,43979,0
2013-11-14,13.98,13.988,13.85,13.921,24744,0
2013-11-15,14.02,14.02,13.937,13.956,33420,0
2013-11-18,13.972,13.972,13.9,13.948,22514,0
2013-11-19,13.9,13.948,13.881,13.881,33543,0
2013-11-20,13.858,13.928,13.745,13.795,66867,0
2013-11-21,13.874,13.874,13.745,13.801,49026,0
2013-11-22,13.732,13.739,13.668,13.668,52020,0
2013-11-25,13.624,13.795,13.587,13.609,68395,0
2013-11-26,13.587,13.677,13.535,13.677,107134,0
2013-11-27,13.609,13.652,13.567,13.618,94082,0
2013-11-29,13.582,13.7,13.561,13.668,39878,0
2013-12-02,13.724,13.724,13.567,13.604,56011,0
2013-12-03,13.554,13.587,13.463,13.544,87498,0
2013-12-04,13.497,13.567,13.484,13.511,86647,0
2013-12-05,13.497,13.609,13.497,13.609,108226,0
2013-12-06,13.668,13.668,13.511,13.596,115371,0
2013-12-09,13.574,13.574,13.497,13.561,99568,0
2013-12-10,13.582,13.604,13.511,13.567,81816,0
2013-12-11,13.622,13.642,13.531,13.642,110503,0
2013-12-12,13.57,13.613,13.539,13.605,76266,0
2013-12-13,13.557,13.627,13.548,13.627,64239,0
2013-12-16,13.577,13.636,13.57,13.627,60686,0
2013-12-17,13.648,13.696,13.57,13.688,43832,0
2013-12-18,13.648,13.805,13.648,13.743,42724,0
2013-12-19,13.664,13.794,13.664,13.768,124466,0
2013-12-20,13.721,13.823,13.688,13.814,142044,0
2013-12-23,13.898,14.097,13.847,13.994,127538,0
2013-12-24,14.053,14.067,13.958,14.067,56119,0
2013-12-26,14.144,14.213,14.001,14.153,53032,0
2013-12-27,14.213,14.227,14.12,14.213,38030,0
2013-12-30,14.271,14.28,14.12,14.235,73408,0
2013-12-31,14.319,14.351,14.16,14.311,84666,0
2014-01-02,14.344,14.344,14.248,14.335,40468,0
2014-01-03,14.39,14.39,14.248,14.327,45222,0
2014-01-06,14.327,14.335,14.183,14.319,73858,0
2014-01-07,14.344,14.39,14.235,14.351,32645,0
2014-01-08,14.39,14.414,14.256,14.414,89390,0
2014-01-09,14.384,14.39,14.327,14.377,55657,0
2014-01-10,14.319,14.449,14.289,14.449,73900,0
2014-01-13,14.409,14.493,14.313,14.475,52764,0
2014-01-14,14.459,14.459,14.381,14.426,38632,0
2014-01-15,14.418,14.475,14.401,14.443,32788,0
2014-01-16,14.387,14.459,14.387,14.443,49662,0
2014-01-17,14.514,14.514,14.393,14.418,46873,0
2014-01-21,14.409,14.418,14.346,14.387,57393,0
2014-01-22,14.338,14.443,14.33,14.443,120210,0
2014-01-23,14.434,14.554,14.434,14.554,68476,0
2014-01-24,14.5,14.533,14.466,14.466,35625,0
2014-01-27,14.475,14.514,14.179,14.346,114109,0
2014-01-28,14.409,14.409,14.29,14.374,61948,0
2014-01-29,14.306,14.368,14.229,14.282,53480,0
2014-01-30,14.346,14.346,14.193,14.313,69665,0
2014-01-31,14.237,14.266,14.208,14.266,43533,0
2014-02-03,14.321,14.321,14.184,14.25,52158,0
2014-02-04,14.184,14.282,14.184,14.242,32562,0
2014-02-05,14.214,14.229,14.054,14.229,75263,0
2014-02-06,14.229,14.237,14.207,14.237,34033,0
2014-02-07,14.299,14.299,14.203,14.259,34396,0
2014-02-10,14.242,14.273,14.207,14.273,42970,0
2014-02-11,14.229,14.282,14.229,14.282,45185,0
2014-02-12,14.301,14.301,14.196,14.246,56026,0
2014-02-13,14.225,14.252,14.211,14.218,34525,0
2014-02-14,14.204,14.286,14.204,14.252,34632,0
2014-02-18,14.225,14.294,14.218,14.294,46869,0
2014-02-19,14.294,14.405,14.268,14.405,30287,0
2014-02-20,14.35,14.405,14.325,14.364,42873,0
2014-02-21,14.364,14.371,14.286,14.364,76459,0
2014-02-24,14.364,14.375,14.308,14.364,42562,0
2014-02-25,14.317,14.389,14.301,14.384,46360,0
2014-02-26,14.325,14.384,14.317,14.375,46695,0
2014-02-27,14.334,14.414,14.325,14.375,71990,0
2014-02-28,14.364,14.43,14.317,14.43,62641,0
2014-03-03,14.49,14.49,14.308,14.384,92965,0
2014-03-04,14.405,14.405,14.317,14.364,79273,0
2014-03-05,14.375,14.472,14.325,14.472,91383,0
2014-03-06,14.448,14.504,14.405,14.457,80889,0
2014-03-07,14.448,14.457,14.384,14.384,51585,0
2014-03-10,14.462,14.569,14.371,14.43,98430,0
2014-03-11,14.397,14.49,14.397,14.439,51861,0
2014-03-12,14.466,14.5,14.442,14.459,47508,0
2014-03-13,14.466,14.466,14.359,14.425,36606,0
2014-03-14,14.433,14.451,14.336,14.373,34035,0
2014-03-17,14.366,14.401,14.311,14.311,38653,0
2014-03-18,14.359,14.417,14.344,14.392,21257,0
2014-03-19,14.417,14.5,14.392,14.5,28841,0
2014-03-20,14.442,14.475,14.352,14.475,39382,0
2014-03-21,14.5,14.52,14.392,14.52,53314,0
2014-03-24,14.451,14.514,14.417,14.451,50581,0
2014-03-25,14.417,14.459,14.401,14.442,45291,0
2014-03-26,14.451,14.451,14.336,14.359,54166,0
2014-03-27,14.373,14.386,14.28,14.296,57856,0
2014-03-28,14.289,14.352,14.28,14.319,36291,0
2014-03-31,14.311,14.311,14.248,14.296,76216,0
2014-04-01,14.24,14.28,14.233,14.24,73679,0
2014-04-02,14.289,14.289,14.212,14.248,86543,0
2014-04-03,14.212,14.289,14.212,14.27,44731,0
2014-04-04,14.255,14.296,14.226,14.289,32597,0
2014-04-07,14.248,14.296,14.188,14.226,66809,0
2014-04-08,14.22,14.233,14.181,14.226,33958,0
2014-04-09,14.233,14.255,14.198,14.22,29617,0
2014-04-10,14.226,14.24,14.188,14.24,44979,0
2014-04-11,14.242,14.242,14.168,14.207,53367,0
2014-04-14,14.168,14.25,14.168,14.168,57427,0
2014-04-15,14.184,14.229,14.065,14.089,99975,0
2014-04-16,14.057,14.119,14.043,14.089,111306,0
2014-04-17,14.051,14.135,14.043,14.135,54616,0
2014-04-21,14.065,14.128,14.057,14.11,81278,0
2014-04-22,14.094,14.222,14.094,14.222,93792,0
2014-04-23,14.229,14.448,14.229,14.448,182460,0
2014-04-24,14.404,14.49,14.375,14.472,152583,0
2014-04-25,14.396,14.457,14.283,14.315,101218,0
2014-04-28,14.267,14.383,14.267,14.357,89802,0
2014-04-29,14.389,14.389,14.291,14.323,68956,0
2014-04-30,14.383,14.383,14.259,14.291,95741,0
2014-05-01,14.315,14.315,14.25,14.307,80777,0
2014-05-02,14.315,14.323,14.184,14.222,74791,0
2014-05-05,14.184,14.242,14.184,14.214,79564,0
2014-05-06,14.178,14.323,14.178,14.323,87259,0
2014-05-07,14.267,14.404,14.267,14.389,72590,0
2014-05-08,14.357,14.439,14.357,14.439,91770,0
2014-05-09,14.389,14.448,14.389,14.439,76805,0
2014-05-12,14.383,14.462,14.383,14.462,83893,0
2014-05-13,14.475,14.514,14.442,14.5,70475,0
2014-05-14,14.451,14.508,14.39,14.475,56334,0
2014-05-15,14.4,14.407,14.358,14.365,60583,0
2014-05-16,14.459,14.541,14.416,14.508,66257,0
2014-05-19,14.433,14.484,14.372,14.384,54440,0
2014-05-20,14.39,14.433,14.365,14.372,64016,0
2014-05-21,14.4,14.4,14.351,14.351,51620,0
2014-05-22,14.335,14.407,14.309,14.384,57232,0
2014-05-23,14.416,14.451,14.309,14.377,94220,0
2014-05-27,14.372,14.4,14.365,14.377,49883,0
2014-05-28,14.351,14.466,14.335,14.459,62776,0
2014-05-29,14.433,14.5,14.39,14.484,40841,0
2014-05-30,14.459,14.567,14.451,14.557,47657,0
2014-06-02,14.557,14.557,14.459,14.493,28790,0
2014-06-03,14.433,14.433,14.335,14.335,98397,0
2014-06-04,14.326,14.4,14.309,14.335,46059,0
2014-06-05,14.365,14.365,14.294,14.358,39929,0
2014-06-06,14.343,14.484,14.309,14.407,78991,0
2014-06-09,14.424,14.424,14.301,14.365,69311,0
2014-06-10,14.407,14.508,14.407,14.508,56435,0
2014-06-11,14.519,14.547,14.299,14.482,59457,0
2014-06-12,14.519,14.519,14.362,14.457,35554,0
2014-06-13,14.506,14.519,14.339,14.383,67252,0
2014-06-16,14.43,14.457,14.369,14.43,48068,0
2014-06-17,14.457,14.473,14.375,14.404,52775,0
2014-06-18,14.396,14.449,14.375,14.413,24608,0
2014-06-19,14.498,14.498,14.375,14.421,61240,0
2014-06-20,14.506,14.506,14.388,14.421,26795,0
2014-06-23,14.44,14.491,14.404,14.421,41852,0
2014-06-24,14.473,14.498,14.43,14.449,37612,0
2014-06-25,14.491,14.491,14.421,14.44,37291,0
2014-06-26,14.473,14.491,14.413,14.463,45121,0
2014-06-27,14.44,14.482,14.44,14.473,31135,0
2014-06-30,14.473,14.491,14.449,14.491,34797,0
2014-07-01,14.457,14.554,14.44,14.554,65688,0
2014-07-02,14.519,14.538,14.463,14.473,58681,0
2014-07-03,14.524,14.554,14.506,14.506,30383,0
2014-07-07,14.519,14.554,14.482,14.547,36645,0
2014-07-08,14.581,14.581,14.491,14.524,30363,0
2014-07-09,14.538,14.547,14.512,14.524,31036,0
2014-07-10,14.524,14.581,14.519,14.581,23497,0
2014-07-11,14.68,14.68,14.552,14.637,32610,0
2014-07-14,14.68,14.68,14.552,14.622,27596,0
2014-07-15,14.653,14.653,14.57,14.578,71365,0
2014-07-16,14.68,14.68,14.522,14.578,41444,0
2014-07-17,14.622,14.622,14.487,14.561,41882,0
2014-07-18,14.587,14.587,14.495,14.552,46488,0
2014-07-21,14.57,14.596,14.509,14.596,25457,0
2014-07-22,14.605,14.605,14.509,14.57,28757,0
2014-07-23,14.53,14.628,14.517,14.544,58383,0
2014-07-24,14.578,14.605,14.552,14.561,21513,0
2014-07-25,14.587,14.622,14.561,14.596,17231,0
2014-07-28,14.561,14.672,14.536,14.536,29430,0
2014-07-29,14.587,14.628,14.517,14.544,25654,0
2014-07-30,14.53,14.578,14.502,14.517,64954,0
2014-07-31,14.487,14.517,14.366,14.401,51046,0
2014-08-01,14.469,14.469,14.287,14.287,42561,0
2014-08-04,14.203,14.244,14.169,14.193,56761,0
2014-08-05,14.193,14.231,14.143,14.153,54249,0
2014-08-06,14.027,14.251,14.011,14.161,82061,0
2014-08-07,14.216,14.239,13.958,14.011,65650,0
2014-08-08,14.049,14.102,14.018,14.102,50501,0
2014-08-11,14.102,14.216,14.102,14.216,36642,0
2014-08-12,14.169,14.239,14.118,14.127,23175,0
2014-08-13,14.214,14.214,14.176,14.2,15983,0
2014-08-14,14.259,14.285,14.176,14.285,46480,0
2014-08-15,14.342,14.342,14.15,14.25,35556,0
2014-08-18,14.267,14.317,14.214,14.229,17172,0
2014-08-19,14.285,14.285,14.182,14.214,40922,0
2014-08-20,14.25,14.293,14.242,14.267,24980,0
2014-08-21,14.293,14.308,14.237,14.242,42683,0
2014-08-22,14.267,14.267,14.182,14.237,14730,0
2014-08-25,14.242,14.242,14.078,14.115,104694,0
2014-08-26,14.07,14.132,14.07,14.132,47454,0
2014-08-27,14.19,14.19,14.132,14.167,48817,0
2014-08-28,14.167,14.167,14.086,14.15,44866,0
2014-08-29,14.15,14.214,14.115,14.214,28455,0
2014-09-02,14.167,14.207,14.115,14.132,50745,0
2014-09-03,14.141,14.182,14.107,14.15,27879,0
2014-09-04,14.141,14.176,14.115,14.132,28230,0
2014-09-05,14.115,14.15,14.062,14.078,36356,0
2014-09-08,14.07,14.07,13.99,14.047,61265,0
2014-09-09,14.016,14.053,13.972,14.007,32213,0
2014-09-10,13.999,14.03,13.972,14.016,58896,0
2014-09-11,14.067,14.067,13.987,14.005,43257,0
2014-09-12,14.029,14.029,13.987,13.996,18067,0
2014-09-15,14.052,14.052,13.89,13.899,37397,0
2014-09-16,13.899,13.899,13.863,13.872,31632,0
2014-09-17,13.914,13.914,13.89,13.899,46649,0
2014-09-18,13.939,13.939,13.878,13.922,57196,0
2014-09-19,13.931,13.939,13.885,13.89,39619,0
2014-09-22,13.939,13.954,13.845,13.863,32189,0
2014-09-23,13.906,13.906,13.789,13.819,52190,0
2014-09-24,13.863,13.863,13.648,13.733,146420,0
2014-09-25,13.733,13.826,13.733,13.826,79312,0
2014-09-26,13.77,13.878,13.747,13.863,97832,0
2014-09-29,13.753,13.801,13.691,13.741,117013,0
2014-09-30,13.701,13.733,13.642,13.701,114799,0
2014-10-01,13.691,13.733,13.657,13.733,50437,0
2014-10-02,13.747,13.747,13.642,13.691,32907,0
2014-10-03,13.626,13.753,13.572,13.741,137196,0
2014-10-06,13.747,13.845,13.747,13.845,97540,0
2014-10-07,13.789,13.845,13.747,13.845,81104,0
2014-10-08,13.81,13.878,13.741,13.819,70414,0
2014-10-09,13.762,13.819,13.71,13.819,45068,0
2014-10-10,13.799,13.842,13.738,13.824,65485,0
2014-10-13,13.817,13.817,13.738,13.768,26954,0
2014-10-14,13.799,13.799,13.554,13.576,111796,0
2014-10-15,13.479,13.479,13.286,13.357,100016,0
2014-10-16,13.342,13.544,13.196,13.535,112210,0
2014-10-17,13.606,13.697,13.554,13.646,23837,0
2014-10-20,13.591,13.68,13.576,13.662,22325,0
2014-10-21,13.646,13.768,13.623,13.731,42547,0
2014-10-22,13.706,13.731,13.653,13.689,26041,0
2014-10-23,13.794,13.824,13.697,13.786,58672,0
2014-10-24,13.824,13.852,13.759,13.833,37724,0
2014-10-27,13.86,13.86,13.751,13.794,54405,0
2014-10-28,13.86,13.86,13.794,13.833,50750,0
2014-10-29,13.904,13.904,13.68,13.706,56587,0
2014-10-30,13.745,13.768,13.706,13.715,32563,0
2014-10-31,13.786,13.833,13.706,13.824,32024,0
2014-11-03,13.786,13.929,13.776,13.786,51765,0
2014-11-04,13.759,13.786,13.646,13.68,85505,0
2014-11-05,13.689,13.776,13.653,13.745,38838,0
2014-11-06,13.68,13.751,13.671,13.689,26350,0
2014-11-07,13.623,13.68,13.623,13.68,54282,0
2014-11-10,13.68,13.723,13.662,13.723,22746,0
2014-11-11,13.715,13.799,13.697,13.799,36663,0
2014-11-12,13.743,13.84,13.743,13.814,57988,0
2014-11-13,13.814,13.849,13.773,13.797,54740,0
2014-11-14,13.814,13.866,13.773,13.823,55362,0
2014-11-17,13.823,13.823,13.756,13.797,34005,0
2014-11-18,13.823,13.823,13.728,13.743,79464,0
2014-11-19,13.756,13.783,13.658,13.719,50231,0
2014-11-20,13.693,13.805,13.667,13.728,88135,0
2014-11-21,13.783,13.874,13.719,13.866,74596,0
2014-11-24,13.882,13.975,13.814,13.95,84569,0
2014-11-25,14.002,14.121,13.957,14.104,84366,0
2014-11-26,14.137,14.137,13.95,13.966,36605,0
2014-11-28,13.91,14.01,13.91,14.01,21312,0
2014-12-01,13.957,13.983,13.84,13.866,30482,0
2014-12-02,13.797,13.927,13.797,13.882,32027,0
2014-12-03,13.805,14.05,13.805,13.957,83419,0
2014-12-04,13.896,13.942,13.866,13.919,29493,0
2014-12-05,13.849,13.91,13.849,13.866,26734,0
2014-12-08,13.874,13.966,13.866,13.896,28181,0
2014-12-09,13.896,13.904,13.622,13.622,146088,0
2014-12-10,13.667,13.773,13.36,13.728,54637,0
2014-12-11,13.754,13.812,13.633,13.691,54277,0
2014-12-12,13.709,13.709,13.527,13.633,58665,0
2014-12-15,13.674,13.717,13.486,13.509,40517,0
2014-12-16,13.473,13.518,13.325,13.464,60579,0
2014-12-17,13.446,13.592,13.431,13.592,47708,0
2014-12-18,13.641,13.674,13.494,13.592,96079,0
2014-12-19,13.608,13.795,13.555,13.747,64452,0
2014-12-22,13.7,13.747,13.6,13.6,39197,0
2014-12-23,13.965,13.965,13.616,13.707,66693,0
2014-12-24,13.81,13.81,13.599,13.623,43669,0
2014-12-26,13.583,13.646,13.561,13.631,80707,0
2014-12-29,13.631,13.698,13.461,13.568,60260,0
2014-12-30,13.542,13.561,13.405,13.453,92159,0
2014-12-31,13.461,13.623,13.453,13.583,82987,0
2015-01-02,13.533,13.672,13.533,13.672,58455,0
2015-01-05,13.672,13.672,13.552,13.646,20860,0
2015-01-06,13.672,13.681,13.561,13.631,38148,0
2015-01-07,13.654,13.74,13.654,13.732,51974,0
2015-01-08,13.819,13.879,13.788,13.854,50947,0
2015-01-09,13.872,13.872,13.74,13.753,32821,0
2015-01-12,13.745,13.872,13.698,13.753,31194,0
2015-01-13,13.721,13.807,13.687,13.767,41146,0
2015-01-14,13.714,13.744,13.627,13.744,50737,0
2015-01-15,13.73,13.744,13.677,13.744,14678,0
2015-01-16,13.758,13.825,13.714,13.825,38463,0
2015-01-20,13.885,13.885,13.744,13.793,35842,0
2015-01-21,13.834,13.87,13.767,13.825,62554,0
2015-01-22,13.914,13.914,13.744,13.775,42646,0
2015-01-23,13.793,13.877,13.785,13.825,66833,0
2015-01-26,13.825,13.861,13.758,13.807,49909,0
2015-01-27,13.793,13.825,13.744,13.817,12008,0
2015-01-28,13.843,13.843,13.721,13.73,28781,0
2015-01-29,13.73,13.799,13.705,13.793,35275,0
2015-01-30,13.758,13.785,13.721,13.751,38192,0
2015-02-02,13.744,13.793,13.687,13.751,28535,0
2015-02-03,13.793,13.817,13.751,13.799,40024,0
2015-02-04,13.785,13.885,13.785,13.825,31082,0
2015-02-05,13.817,13.877,13.817,13.877,46970,0
2015-02-06,13.843,13.843,13.751,13.767,38433,0
2015-02-09,13.758,13.877,13.758,13.825,32988,0
2015-02-10,13.817,13.899,13.817,13.877,42889,0
2015-02-11,13.889,13.939,13.889,13.929,27448,0
2015-02-12,14.006,14.015,13.911,13.911,32235,0
2015-02-13,13.979,13.979,13.875,13.954,40541,0
2015-02-17,13.988,13.988,13.858,13.875,91190,0
2015-02-18,13.875,13.988,13.85,13.988,49280,0
2015-02-19,14.03,14.053,13.97,14.038,27457,0
2015-02-20,14.11,14.119,14.023,14.119,43273,0
2015-02-23,14.227,14.275,14.154,14.259,30913,0
2015-02-24,14.285,14.285,14.22,14.275,31480,0
2015-02-25,14.319,14.319,14.154,14.171,30560,0
2015-02-26,14.212,14.212,14.006,14.119,66174,0
2015-02-27,14.128,14.186,14.087,14.163,23449,0
2015-03-02,14.171,14.171,14.093,14.144,23023,0
2015-03-03,14.119,14.227,14.087,14.196,44472,0
2015-03-04,14.212,14.259,14.18,14.236,22782,0
2015-03-05,14.22,14.375,14.22,14.259,25686,0
2015-03-06,14.275,14.275,14.171,14.227,31991,0
2015-03-09,14.205,14.285,14.18,14.285,24601,0
2015-03-10,14.31,14.344,14.259,14.285,55622,0
2015-03-11,14.342,14.382,14.325,14.325,32651,0
2015-03-12,14.342,14.382,14.217,14.256,29159,0
2015-03-13,14.192,14.265,14.192,14.256,15784,0
2015-03-16,14.233,14.396,14.225,14.396,28438,0
2015-03-17,14.351,14.351,14.209,14.217,25065,0
2015-03-18,14.225,14.307,14.167,14.225,41813,0
2015-03-19,14.248,14.248,14.167,14.225,11087,0
2015-03-20,14.24,14.248,14.141,14.248,43138,0
2015-03-23,14.299,14.299,14.225,14.256,31927,0
2015-03-24,14.225,14.334,14.225,14.248,21448,0
2015-03-25,14.316,14.334,14.248,14.299,40848,0
2015-03-26,14.159,14.282,14.159,14.217,47115,0
2015-03-27,14.299,14.299,14.202,14.217,23258,0
2015-03-30,14.202,14.248,14.15,14.209,94712,0
2015-03-31,14.209,14.265,14.209,14.233,41359,0
2015-04-01,14.282,14.299,14.192,14.299,29403,0
2015-04-02,14.233,14.342,14.225,14.299,47719,0
2015-04-06,14.388,14.388,14.291,14.374,31087,0
2015-04-07,14.396,14.475,14.351,14.43,32579,0
2015-04-08,14.465,14.484,14.334,14.449,40124,0
2015-04-09,14.449,14.465,14.367,14.44,26249,0
2015-04-10,14.388,14.465,14.374,14.465,29040,0
2015-04-13,14.378,14.528,14.378,14.528,20729,0
2015-04-14,14.437,14.456,14.385,14.41,27682,0
2015-04-15,14.41,14.506,14.339,14.356,77201,0
2015-04-16,14.419,14.456,14.347,14.456,35100,0
2015-04-17,14.447,14.462,14.419,14.419,33193,0
2015-04-20,14.49,14.528,14.481,14.49,44208,0
2015-04-21,14.522,14.57,14.427,14.57,22883,0
2015-04-22,14.57,14.57,14.498,14.514,15463,0
2015-04-23,14.552,14.665,14.472,14.57,74052,0
2015-04-24,14.57,14.57,14.506,14.544,29715,0
2015-04-27,14.57,14.622,14.447,14.456,26722,0
2015-04-28,14.522,14.552,14.481,14.49,25880,0
2015-04-29,14.506,14.514,14.402,14.49,57399,0
2015-04-30,14.419,14.498,14.41,14.472,41218,0
2015-05-01,14.544,14.544,14.41,14.447,66861,0
2015-05-04,14.419,14.456,14.385,14.385,45536,0
2015-05-05,14.393,14.402,14.268,14.356,46732,0
2015-05-06,14.33,14.33,14.268,14.33,76392,0
2015-05-07,14.296,14.347,14.244,14.278,35697,0
2015-05-08,14.313,14.339,14.228,14.321,37265,0
2015-05-11,14.347,14.364,14.288,14.364,44214,0
2015-05-12,14.364,14.364,14.244,14.313,64579,0
2015-05-13,14.369,14.369,14.218,14.319,53498,0
2015-05-14,14.327,14.408,14.294,14.369,22997,0
2015-05-15,14.408,14.408,14.31,14.401,50939,0
2015-05-18,14.454,14.47,14.369,14.47,57830,0
2015-05-19,14.435,14.461,14.375,14.425,23115,0
2015-05-20,14.461,14.479,14.384,14.408,38720,0
2015-05-21,14.445,14.551,14.445,14.526,35624,0
2015-05-22,14.461,14.496,14.445,14.445,33245,0
2015-05-26,14.454,14.479,14.408,14.461,32655,0
2015-05-27,14.454,14.535,14.435,14.513,24905,0
2015-05-28,14.513,14.513,14.435,14.488,25116,0
2015-05-29,14.461,14.488,14.369,14.391,28717,0
2015-06-01,14.417,14.425,14.267,14.267,26055,0
2015-06-02,14.267,14.401,14.267,14.369,29846,0
2015-06-03,14.445,14.496,14.375,14.496,38008,0
2015-06-04,14.47,14.496,14.391,14.496,40751,0
2015-06-05,14.504,14.504,14.384,14.454,46469,0
2015-06-08,14.461,14.479,14.384,14.479,30982,0
2015-06-09,14.479,14.479,14.361,14.435,43155,0
2015-06-10,14.435,14.513,14.417,14.445,33673,0
2015-06-11,14.476,14.494,14.414,14.432,10627,0
2015-06-12,14.414,14.451,14.382,14.382,14809,0
2015-06-15,14.414,14.414,14.324,14.341,37438,0
2015-06-16,14.374,14.389,14.281,14.324,27724,0
2015-06-17,14.358,14.366,14.239,14.271,20022,0
2015-06-18,14.341,14.358,14.23,14.23,44668,0
2015-06-19,14.23,14.341,14.198,14.247,20852,0
2015-06-22,14.247,14.299,14.223,14.255,29265,0
2015-06-23,14.281,14.315,14.23,14.264,25655,0
2015-06-24,14.247,14.264,14.146,14.213,43128,0
2015-06-25,14.181,14.213,14.095,14.112,47391,0
2015-06-26,14.112,14.112,13.925,13.969,52486,0
2015-06-29,13.925,13.925,13.754,13.825,49759,0
2015-06-30,13.853,13.915,13.783,13.906,26039,0
2015-07-01,14.103,14.121,13.952,14.013,31516,0
2015-07-02,14.036,14.045,13.952,14.021,22986,0
2015-07-06,14.021,14.087,13.995,14.06,43003,0
2015-07-07,14.095,14.13,13.986,14.103,29027,0
2015-07-08,14.103,14.103,13.995,14.045,36370,0
2015-07-09,14.13,14.13,13.906,13.952,55566,0
2015-07-10,14.013,14.013,13.969,14.013,21800,0
2015-07-13,14.075,14.11,14.05,14.093,21672,0
2015-07-14,14.085,14.119,14.058,14.119,16009,0
2015-07-15,14.128,14.205,14.085,14.102,31405,0
2015-07-16,14.144,14.171,14.085,14.128,36867,0
2015-07-17,14.144,14.205,14.075,14.093,18020,0
2015-07-20,14.066,14.093,13.949,14.01,21202,0
2015-07-21,14.034,14.066,13.992,14.066,19786,0
2015-07-22,14.05,14.075,14.002,14.002,14843,0
2015-07-23,14.058,14.058,13.949,13.966,32625,0
2015-07-24,13.966,13.966,13.788,13.788,29446,0
2015-07-27,13.788,13.788,13.591,13.768,41815,0
2015-07-28,13.738,13.823,13.715,13.73,14370,0
2015-07-29,13.73,13.897,13.722,13.875,23792,0
2015-07-30,13.805,13.966,13.805,13.931,35218,0
2015-07-31,13.897,13.966,13.867,13.931,19786,0
2015-08-03,13.889,13.957,13.858,13.957,12051,0
2015-08-04,13.921,13.983,13.921,13.966,30860,0
2015-08-05,13.957,14.018,13.94,14.018,13309,0
2015-08-06,13.957,14.01,13.889,13.911,22553,0
2015-08-07,13.889,13.931,13.66,13.768,38161,0
2015-08-10,13.745,13.858,13.706,13.778,33924,0
2015-08-11,13.738,13.831,13.634,13.745,28877,0
2015-08-12,13.703,13.775,13.656,13.743,33717,0
2015-08-13,13.756,13.793,13.675,13.693,34307,0
2015-08-14,13.666,13.703,13.63,13.685,28099,0
2015-08-17,13.656,13.656,13.604,13.613,26574,0
2015-08-18,13.604,13.63,13.52,13.604,40510,0
2015-08-19,13.573,13.588,13.529,13.529,44374,0
2015-08-20,13.47,13.581,13.47,13.549,21541,0
2015-08-21,13.559,13.581,13.492,13.52,14633,0
2015-08-24,13.129,13.332,12.751,13.137,38056,0
2015-08-25,13.35,13.385,13.195,13.324,33366,0
2015-08-26,13.385,13.42,13.204,13.332,28215,0
2015-08-27,13.35,13.492,13.332,13.47,22833,0
2015-08-28,13.404,13.52,13.357,13.52,14633,0
2015-08-31,13.478,13.539,13.413,13.51,30441,0
2015-09-01,13.413,13.478,13.413,13.428,32080,0
2015-09-02,13.428,13.478,13.385,13.452,33834,0
2015-09-03,13.385,13.478,13.385,13.46,60649,0
2015-09-04,13.385,13.492,13.385,13.434,48472,0
2015-09-08,13.404,13.623,13.385,13.428,103616,0
2015-09-09,13.375,13.51,13.366,13.366,24468,0
2015-09-10,13.434,13.529,13.434,13.501,42827,0
2015-09-11,13.536,13.546,13.4,13.4,23854,0
2015-09-14,13.329,13.4,13.312,13.329,32811,0
2015-09-15,13.329,13.371,13.329,13.337,17836,0
2015-09-16,13.337,13.381,13.329,13.381,17107,0
2015-09-17,13.362,13.476,13.286,13.476,33924,0
2015-09-18,13.409,13.458,13.409,13.409,12567,0
2015-09-21,13.449,13.458,13.381,13.416,17569,0
2015-09-22,13.245,13.4,13.245,13.329,23038,0
2015-09-23,13.354,13.44,13.346,13.409,17569,0
2015-09-24,13.346,13.381,13.303,13.32,16838,0
2015-09-25,13.303,13.362,13.286,13.337,19899,0
2015-09-28,13.279,13.329,13.182,13.191,19301,0
2015-09-29,13.226,13.279,13.089,13.089,15940,0
2015-09-30,13.149,13.149,12.908,13.073,83081,0
2015-10-01,13.012,13.054,12.889,12.951,33979,0
2015-10-02,12.865,12.96,12.831,12.917,34675,0
2015-10-05,12.917,12.969,12.889,12.942,43203,0
2015-10-06,12.969,12.986,12.898,12.926,32582,0
2015-10-07,12.969,13.012,12.926,13.003,16060,0
2015-10-08,12.978,13.279,12.978,13.253,110312,0
2015-10-09,13.236,13.337,13.199,13.286,44100,0
2015-10-12,13.217,13.329,13.208,13.226,32702,0
2015-10-13,13.214,13.251,13.188,13.206,12370,0
2015-10-14,13.188,13.251,13.188,13.233,24281,0
2015-10-15,13.214,13.214,13.101,13.196,24628,0
2015-10-16,13.188,13.188,13.154,13.188,25551,0
2015-10-19,13.196,13.408,13.188,13.31,30062,0
2015-10-20,13.251,13.31,13.179,13.224,29760,0
2015-10-21,13.196,13.266,13.179,13.196,23588,0
2015-10-22,13.224,13.319,13.206,13.319,31566,0
2015-10-23,13.31,13.37,13.301,13.301,21275,0
2015-10-26,13.291,13.319,13.145,13.145,39429,0
2015-10-27,13.008,13.179,13.008,13.137,37232,0
2015-10-28,13.129,13.179,13.111,13.137,75851,0
2015-10-29,13.162,13.214,13.111,13.12,63365,0
2015-10-30,13.076,13.188,13.076,13.171,48562,0
2015-11-02,13.129,13.214,13.12,13.196,44995,0
2015-11-03,13.179,13.188,13.137,13.162,71806,0
2015-11-04,13.154,13.162,13.111,13.137,46992,0
2015-11-05,13.196,13.196,13.101,13.188,108690,0
2015-11-06,13.12,13.12,13.05,13.076,26938,0
2015-11-09,13.05,13.086,12.903,12.956,60520,0
2015-11-10,12.98,13.038,12.865,12.944,53188,0
2015-11-11,12.928,12.962,12.839,12.9,42274,0
2015-11-12,12.9,12.971,12.848,12.944,68010,0
2015-11-13,12.928,13.032,12.857,12.944,28262,0
2015-11-16,12.891,12.971,12.857,12.928,28834,0
2015-11-17,12.882,12.919,12.797,12.815,47215,0
2015-11-18,12.873,12.944,12.831,12.848,30212,0
2015-11-19,12.891,12.91,12.831,12.91,28834,0
2015-11-20,12.882,12.919,12.839,12.919,56750,0
2015-11-23,12.91,13.032,12.839,12.873,105572,0
2015-11-24,12.76,13.005,12.76,12.91,88264,0
2015-11-25,12.891,13.013,12.865,12.995,60311,0
2015-11-27,13.084,13.109,13.013,13.032,30557,0
2015-11-30,13.022,13.17,13.022,13.143,32741,0
2015-12-01,13.093,13.127,13.038,13.048,38293,0
2015-12-02,13.005,13.093,12.98,12.98,55434,0
2015-12-03,12.971,13.032,12.891,12.937,35732,0
2015-12-04,12.831,12.995,12.831,12.882,53761,0
2015-12-07,12.77,12.824,12.716,12.797,90411,0
2015-12-08,12.744,12.865,12.716,12.824,64613,0
2015-12-09,12.824,12.891,12.682,12.682,61003,0
2015-12-10,12.631,12.7,12.621,12.649,56404,0
2015-12-11,12.595,12.595,12.233,12.335,138429,0
2015-12-14,12.307,12.335,12.125,12.134,137306,0
2015-12-15,12.169,12.412,12.169,12.29,51813,0
2015-12-16,12.233,12.587,12.233,12.551,55832,0
2015-12-17,12.536,12.666,12.501,12.587,97991,0
2015-12-18,12.649,12.744,12.511,12.615,97532,0
2015-12-21,12.631,12.716,12.551,12.649,55141,0
2015-12-22,12.666,12.919,12.615,12.815,53415,0
2015-12-23,12.911,13.172,12.874,13.086,183997,0
2015-12-24,13.069,13.137,13.033,13.086,39085,0
2015-12-28,13.094,13.094,12.84,12.883,79471,0
2015-12-29,12.901,13.049,12.849,12.92,74109,0
2015-12-30,12.92,13.033,12.883,12.911,77613,0
2015-12-31,12.858,12.996,12.815,12.937,75048,0
2016-01-04,12.866,12.996,12.761,12.944,55590,0
2016-01-05,12.988,12.988,12.926,12.988,11104,0
2016-01-06,12.937,13.086,12.901,13.033,44327,0
2016-01-07,12.92,13.023,12.866,12.929,33894,0
2016-01-08,12.883,12.929,12.84,12.849,61637,0
2016-01-11,12.849,12.901,12.849,12.901,74602,0
2016-01-12,12.963,12.963,12.849,12.874,47704,0
2016-01-13,12.871,12.901,12.645,12.713,91156,0
2016-01-14,12.635,12.689,12.556,12.68,85611,0
2016-01-15,12.54,12.556,12.366,12.451,48680,0
2016-01-19,12.496,12.54,12.357,12.382,78122,0
2016-01-20,12.337,12.337,12.083,12.283,47758,0
2016-01-21,12.382,12.382,12.198,12.301,71040,0
2016-01-22,12.39,12.46,12.294,12.397,25471,0
2016-01-25,12.416,12.496,12.347,12.397,51340,0
2016-01-26,12.478,12.591,12.337,12.591,30593,0
2016-01-27,12.635,12.635,12.397,12.564,58986,0
2016-01-28,12.706,12.706,12.496,12.619,62071,0
2016-01-29,12.626,12.706,12.619,12.645,113398,0
2016-02-01,12.732,12.803,12.591,12.68,50504,0
2016-02-02,12.706,12.706,12.515,12.515,41227,0
2016-02-03,12.626,12.626,12.523,12.626,42363,0
2016-02-04,12.61,12.697,12.54,12.54,18169,0
2016-02-05,12.573,12.573,12.39,12.39,28976,0
2016-02-08,12.382,12.39,12.283,12.283,19531,0
2016-02-09,12.233,12.275,12.065,12.179,183265,0
2016-02-10,12.246,12.291,12.14,12.231,62282,0
2016-02-11,12.113,12.221,12.113,12.131,21734,0
2016-02-12,12.122,12.221,12.122,12.159,35541,0
2016-02-16,12.263,12.263,12.071,12.071,28819,0
2016-02-17,12.149,12.246,12.092,12.231,73093,0
2016-02-18,12.246,12.246,12.168,12.246,95246,0
2016-02-19,12.205,12.246,12.131,12.246,30452,0
2016-02-22,12.255,12.272,12.206,12.263,24509,0
2016-02-23,12.318,12.318,12.231,12.272,30070,0
2016-02-24,12.255,12.355,12.14,12.327,44141,0
2016-02-25,12.291,12.318,12.221,12.318,33116,0
2016-02-26,12.281,12.364,12.255,12.291,47446,0
2016-02-29,12.281,12.389,12.281,12.372,37181,0
2016-03-01,12.424,12.522,12.396,12.522,31701,0
2016-03-02,12.556,12.556,12.459,12.556,52408,0
2016-03-03,12.564,12.733,12.531,12.733,111291,0
2016-03-04,12.733,12.824,12.656,12.824,71321,0
2016-03-07,12.778,12.831,12.76,12.831,24454,0
2016-03-08,12.831,12.848,12.796,12.815,20610,0
2016-03-09,12.824,12.937,12.824,12.883,48024,0
2016-03-10,12.929,12.937,12.874,12.892,14554,0
2016-03-11,13.006,13.087,12.971,13.087,53903,0
2016-03-14,13.113,13.219,13.006,13.2,62685,0
2016-03-15,13.166,13.219,13.131,13.219,38893,0
2016-03-16,13.263,13.36,13.255,13.351,54184,0
2016-03-17,13.36,13.38,13.311,13.38,29319,0
2016-03-18,13.38,13.493,13.38,13.478,65822,0
2016-03-21,13.493,13.531,13.433,13.433,45448,0
2016-03-22,13.468,13.6,13.416,13.531,149794,0
2016-03-23,13.568,13.568,13.422,13.468,67199,0
2016-03-24,13.468,13.468,13.192,13.309,49421,0
2016-03-28,13.29,13.343,13.21,13.248,41793,0
2016-03-29,13.255,13.317,13.192,13.317,45373,0
2016-03-30,13.309,13.424,13.309,13.416,47074,0
2016-03-31,13.37,13.468,13.37,13.459,47445,0
2016-04-01,13.486,13.486,13.416,13.459,30694,0
2016-04-04,13.441,13.459,13.29,13.343,43821,0
2016-04-05,13.351,13.416,13.283,13.39,26151,0
2016-04-06,13.478,13.478,13.4,13.468,45721,0
2016-04-07,13.468,13.468,13.4,13.424,26527,0
2016-04-08,13.424,13.477,13.36,13.4,56506,0
2016-04-11,13.36,13.478,13.36,13.441,36327,0
2016-04-12,13.424,13.441,13.36,13.42,46055,0
2016-04-13,13.438,13.457,13.305,13.447,38098,0
2016-04-14,13.438,13.475,13.349,13.465,53477,0
2016-04-15,13.349,13.431,13.322,13.406,57808,0
2016-04-18,13.397,13.52,13.358,13.447,27131,0
2016-04-19,13.51,13.52,13.422,13.483,49216,0
2016-04-20,13.447,13.575,13.447,13.575,36995,0
2016-04-21,13.617,13.638,13.521,13.575,48316,0
2016-04-22,13.607,13.627,13.559,13.627,40935,0
2016-04-25,13.627,13.682,13.599,13.653,52974,0
2016-04-26,13.643,13.769,13.627,13.746,71280,0
2016-04-27,13.728,13.759,13.636,13.663,59543,0
2016-04-28,13.691,13.719,13.653,13.672,39609,0
2016-04-29,13.672,13.672,13.591,13.663,35195,0
2016-05-02,13.779,13.779,13.607,13.617,55076,0
2016-05-03,13.672,13.678,13.575,13.672,28248,0
2016-05-04,13.663,13.682,13.583,13.636,38681,0
2016-05-05,13.682,13.735,13.653,13.719,60000,0
2016-05-06,13.759,13.759,13.636,13.691,31944,0
2016-05-09,13.701,13.701,13.583,13.643,58970,0
2016-05-10,13.663,13.682,13.591,13.672,61483,0
2016-05-11,13.698,13.698,13.596,13.66,50056,0
2016-05-12,13.708,13.787,13.65,13.787,23578,0
2016-05-13,13.804,13.948,13.733,13.852,116937,0
2016-05-16,13.852,13.957,13.812,13.842,30344,0
2016-05-17,13.861,13.861,13.733,13.787,49041,0
2016-05-18,13.804,13.823,13.742,13.795,62338,0
2016-05-19,13.832,13.861,13.733,13.861,91041,0
2016-05-20,13.861,13.861,13.785,13.852,24504,0
2016-05-23,13.879,13.904,13.842,13.861,44587,0
2016-05-24,13.887,14.023,13.87,13.93,86209,0
2016-05-25,13.948,14.148,13.939,14.083,147408,0
2016-05-26,14.04,14.184,14.04,14.158,59830,0
2016-05-27,14.184,14.203,14.065,14.167,79073,0
2016-05-31,14.177,14.177,14.04,14.049,46437,0
2016-06-01,14.083,14.193,14.074,14.074,56958,0
2016-06-02,14.065,14.177,14.015,14.015,47605,0
2016-06-03,14.015,14.083,14.015,14.065,50533,0
2016-06-06,14.04,14.148,14.04,14.148,94033,0
2016-06-07,14.177,14.381,14.12,14.346,112712,0
2016-06-08,14.346,14.39,14.338,14.39,32643,0
2016-06-09,14.426,14.456,14.313,14.399,72475,0
2016-06-10,14.408,14.446,14.293,14.399,41426,0
2016-06-13,14.47,14.489,14.298,14.298,32830,0
2016-06-14,14.369,14.387,14.26,14.269,57715,0
2016-06-15,14.316,14.316,14.172,14.233,29033,0
2016-06-16,14.206,14.206,14.157,14.189,22536,0
2016-06-17,14.241,14.241,14.125,14.163,42094,0
2016-06-20,14.163,14.26,14.106,14.189,85003,0
2016-06-21,14.251,14.289,14.163,14.233,131203,0
2016-06-22,14.241,14.26,14.189,14.233,68822,0
2016-06-23,14.241,14.378,14.239,14.344,34528,0
2016-06-24,14.153,14.369,14.153,14.279,81438,0
2016-06-27,14.279,14.279,13.943,14.027,28082,0
2016-06-28,14.153,14.153,13.934,13.999,87102,0
2016-06-29,14.106,14.251,14.022,14.241,122191,0
2016-06-30,14.241,14.279,14.172,14.26,163433,0
2016-07-01,14.326,14.326,14.199,14.279,60197,0
2016-07-05,14.189,14.243,14.017,14.06,78821,0
2016-07-06,14.035,14.172,14.017,14.134,24289,0
2016-07-07,14.153,14.206,14.106,14.206,18661,0
2016-07-08,14.289,14.316,14.206,14.316,28925,0
2016-07-11,14.326,14.369,14.289,14.326,48030,0
2016-07-12,14.369,14.461,14.349,14.423,59366,0
2016-07-13,14.568,14.576,14.412,14.522,128668,0
2016-07-14,14.641,14.641,14.459,14.495,53890,0
2016-07-15,14.495,14.495,14.393,14.459,31011,0
2016-07-18,14.54,14.585,14.45,14.522,47301,0
2016-07-19,14.605,14.605,14.403,14.44,57543,0
2016-07-20,14.486,14.54,14.43,14.54,64589,0
2016-07-21,14.558,14.614,14.531,14.614,34799,0
2016-07-22,14.641,14.65,14.595,14.65,29742,0
2016-07-25,14.695,14.704,14.622,14.622,18768,0
2016-07-26,14.704,14.713,14.614,14.66,36405,0
2016-07-27,14.74,14.85,14.704,14.74,26764,0
2016-07-28,14.805,14.815,14.75,14.815,23947,0
2016-07-29,14.86,14.878,14.686,14.75,84119,0
2016-08-01,14.778,14.778,14.695,14.713,32399,0
2016-08-02,14.65,14.65,14.531,14.568,43194,0
2016-08-03,14.531,14.614,14.513,14.605,60163,0
2016-08-04,14.605,14.605,14.531,14.558,26293,0
2016-08-05,14.605,14.632,14.558,14.605,44007,0
2016-08-08,14.605,14.614,14.548,14.568,30467,0
2016-08-09,14.605,14.614,14.531,14.568,38455,0
2016-08-10,14.585,14.585,14.54,14.558,86110,0
2016-08-11,14.62,14.629,14.555,14.592,45522,0
2016-08-12,14.62,14.693,14.612,14.649,16190,0
2016-08-15,14.702,14.721,14.675,14.702,80765,0
2016-08-16,14.675,14.748,14.658,14.702,46497,0
2016-08-17,14.73,14.767,14.698,14.711,53995,0
2016-08-18,14.748,14.776,14.711,14.748,51543,0
2016-08-19,14.767,14.776,14.721,14.758,34430,0
2016-08-22,14.776,14.786,14.738,14.767,20076,0
2016-08-23,14.823,14.823,14.738,14.776,80127,0
2016-08-24,14.767,14.804,14.73,14.776,47057,0
2016-08-25,14.786,14.841,14.738,14.814,61508,0
2016-08-26,14.841,14.841,14.721,14.776,75221,0
2016-08-29,14.823,14.859,14.802,14.823,59680,0
2016-08-30,14.849,14.868,14.795,14.868,66611,0
2016-08-31,14.868,14.868,14.814,14.859,73894,0
2016-09-01,14.859,14.868,14.795,14.795,94469,0
2016-09-02,14.814,14.849,14.804,14.823,78899,0
2016-09-06,14.841,14.868,14.795,14.859,70816,0
2016-09-07,14.868,14.97,14.849,14.97,53966,0
2016-09-08,14.997,15.116,14.942,15.042,112484,0
2016-09-09,15.033,15.061,14.795,14.823,146156,0
2016-09-12,14.849,14.988,14.849,14.988,61056,0
2016-09-13,15.015,15.015,14.903,15.015,129095,0
2016-09-14,15.024,15.145,14.997,15.127,81677,0
2016-09-15,15.127,15.191,15.07,15.136,98478,0
2016-09-16,15.191,15.423,15.154,15.266,144661,0
2016-09-19,15.283,15.32,15.221,15.227,50549,0
2016-09-20,15.329,15.375,15.227,15.356,76678,0
2016-09-21,15.349,15.439,15.266,15.365,98715,0
2016-09-22,15.356,15.506,15.339,15.448,64365,0
2016-09-23,15.487,15.506,15.458,15.487,48246,0
2016-09-26,15.487,15.496,15.44,15.487,57267,0
2016-09-27,15.477,15.506,15.448,15.506,45701,0
2016-09-28,15.542,15.654,15.487,15.588,68495,0
2016-09-29,15.625,15.635,15.404,15.44,61095,0
2016-09-30,15.506,15.709,15.506,15.561,108979,0
2016-10-03,15.513,15.57,15.487,15.506,69133,0
2016-10-04,15.487,15.561,15.247,15.275,113206,0
2016-10-05,15.375,15.432,15.356,15.365,84455,0
2016-10-06,15.247,15.301,15.127,15.191,106551,0
2016-10-07,15.227,15.247,15.089,15.154,95224,0
2016-10-10,15.136,15.356,15.109,15.329,60217,0
2016-10-11,15.32,15.394,15.256,15.365,78104,0
2016-10-12,15.365,15.44,15.325,15.423,28432,0
2016-10-13,15.423,15.44,15.356,15.413,81083,0
2016-10-14,15.459,15.488,15.404,15.423,11132,0
2016-10-17,15.449,15.454,15.246,15.301,61098,0
2016-10-18,15.413,15.423,15.311,15.311,24610,0
2016-10-19,15.356,15.478,15.282,15.478,64953,0
2016-10-20,15.413,15.45,15.32,15.32,60842,0
2016-10-21,15.385,15.449,15.32,15.432,27123,0
2016-10-24,15.449,15.571,15.449,15.492,36831,0
2016-10-25,15.543,15.598,15.479,15.598,48026,0
2016-10-26,15.636,15.681,15.589,15.681,56960,0
2016-10-27,15.701,15.746,15.339,15.533,88171,0
2016-10-28,15.553,15.575,15.339,15.459,61776,0
2016-10-31,15.394,15.459,15.265,15.385,95852,0
2016-11-01,15.349,15.413,15.265,15.265,65360,0
2016-11-02,15.171,15.247,14.828,14.949,165133,0
2016-11-03,14.882,15.023,14.855,14.958,60082,0
2016-11-04,14.891,14.986,14.688,14.958,45740,0
2016-11-07,15.013,15.107,15.013,15.107,36757,0
2016-11-08,15.023,15.144,15.013,15.144,23496,0
2016-11-09,15.059,15.162,14.991,15.068,47061,0
2016-11-10,15.172,15.172,14.89,15.023,79539,0
2016-11-11,14.844,15.377,14.844,15.266,79480,0
2016-11-14,15.367,15.574,15.362,15.396,70580,0
2016-11-15,15.434,15.516,15.308,15.434,50598,0
2016-11-16,15.491,15.611,15.415,15.564,39928,0
2016-11-17,15.491,15.668,15.491,15.536,24205,0
2016-11-18,15.526,15.695,15.5,15.583,48122,0
2016-11-21,15.668,15.741,15.574,15.611,28749,0
2016-11-22,15.675,15.79,15.564,15.574,53485,0
2016-11-23,15.668,16.059,15.664,16.033,211362,0
2016-11-25,16.136,16.136,16.042,16.059,85835,0
2016-11-28,16.218,16.248,16.08,16.108,195276,0
2016-11-29,16.162,16.162,15.949,15.968,126329,0
2016-11-30,15.977,16.013,15.685,15.741,209285,0
2016-12-01,15.695,15.939,15.685,15.835,49951,0
2016-12-02,15.929,16.013,15.854,15.864,41073,0
2016-12-05,15.977,16.003,15.883,15.929,67384,0
2016-12-06,15.949,15.949,15.835,15.929,57476,0
2016-12-07,15.854,16.145,15.854,16.145,74467,0
2016-12-08,16.182,16.182,15.91,16.127,90222,0
2016-12-09,16.162,16.444,16.099,16.368,101392,0
2016-12-12,16.358,16.527,16.331,16.517,165818,0
2016-12-13,16.523,16.552,16.382,16.412,77405,0
2016-12-14,16.363,16.562,16.252,16.326,127876,0
2016-12-15,16.354,16.421,16.222,16.29,137432,0
2016-12-16,16.222,16.6,16.222,16.412,102035,0
2016-12-19,16.382,16.639,16.382,16.572,73791,0
2016-12-20,16.562,16.656,16.29,16.326,130149,0
2016-12-21,16.382,16.533,16.36,16.533,48341,0
2016-12-22,16.582,16.732,16.533,16.732,75044,0
2016-12-23,16.732,16.732,16.27,16.299,110235,0
2016-12-27,16.44,16.552,16.354,16.412,55047,0
2016-12-28,16.533,16.619,16.421,16.459,93909,0
2016-12-29,16.552,16.628,16.44,16.477,78775,0
2016-12-30,16.582,16.732,16.44,16.459,98224,0
2017-01-03,16.6,16.693,16.469,16.693,49005,0
2017-01-04,16.742,16.816,16.693,16.712,77288,0
2017-01-05,16.562,16.652,16.469,16.469,137790,0
2017-01-06,16.469,16.582,16.469,16.562,74738,0
2017-01-09,16.639,16.779,16.533,16.742,77868,0
2017-01-10,16.789,16.882,16.749,16.824,54105,0
2017-01-11,16.869,16.926,16.698,16.717,81990,0
2017-01-12,16.812,16.82,16.634,16.737,63644,0
2017-01-13,16.839,16.869,16.765,16.869,46952,0
2017-01-17,16.888,16.936,16.839,16.936,70833,0
2017-01-18,17,17.03,16.785,16.804,72904,0
2017-01-19,16.839,16.887,16.585,16.651,84179,0
2017-01-20,16.614,16.698,16.595,16.595,59246,0
2017-01-23,16.624,16.775,16.624,16.727,48347,0
2017-01-24,16.756,16.936,16.688,16.926,64042,0
2017-01-25,17.03,17.059,16.898,16.926,119555,0
2017-01-26,16.926,17.077,16.926,17.039,66027,0
2017-01-27,17.077,17.087,17.049,17.087,55528,0
2017-01-30,17.087,17.181,17.069,17.151,67695,0
2017-01-31,17.201,17.248,17.097,17.181,93610,0
2017-02-01,17.268,17.277,17.142,17.181,102990,0
2017-02-02,17.248,17.268,17.171,17.171,53513,0
2017-02-03,17.191,17.268,17.191,17.201,46819,0
2017-02-06,17.248,17.312,17.248,17.312,43579,0
2017-02-07,17.362,17.362,17.267,17.322,54042,0
2017-02-08,17.352,17.352,17.142,17.181,57357,0
2017-02-09,17.191,17.248,17.125,17.125,58587,0
2017-02-10,17.181,17.191,17.03,17.039,105684,0
2017-02-13,17.36,17.36,17.006,17.065,72243,0
2017-02-14,17.178,17.178,16.996,17.158,85911,0
2017-02-15,17.227,17.236,17.131,17.236,64644,0
2017-02-16,17.275,17.32,17.198,17.32,52011,0
2017-02-17,17.436,17.436,17.293,17.33,52539,0
2017-02-21,17.388,17.407,17.093,17.103,80440,0
2017-02-22,17.123,17.31,17.123,17.31,52175,0
2017-02-23,17.388,17.417,17.34,17.398,33657,0
2017-02-24,17.388,17.445,17.379,17.417,50315,0
2017-02-27,17.407,17.462,17.32,17.436,36494,0
2017-02-28,17.427,17.472,17.388,17.445,36878,0
2017-03-01,17.492,17.522,17.464,17.522,28787,0
2017-03-02,17.492,17.579,17.492,17.55,39777,0
2017-03-03,17.597,17.617,17.569,17.617,30861,0
2017-03-06,17.607,17.664,17.55,17.588,53971,0
2017-03-07,17.55,17.6,17.417,17.445,42078,0
2017-03-08,17.445,17.482,17.436,17.445,90800,0
2017-03-09,17.445,17.445,17.093,17.158,75457,0
2017-03-10,17.073,17.33,17.073,17.217,86358,0
2017-03-13,17.241,17.298,17.213,17.241,31345,0
2017-03-14,17.232,17.232,17.021,17.06,37153,0
2017-03-15,17.07,17.184,16.982,17.078,79863,0
2017-03-16,17.098,17.223,17.078,17.184,43002,0
2017-03-17,17.213,17.327,17.174,17.298,26204,0
2017-03-20,17.298,17.376,17.232,17.289,36292,0
2017-03-21,17.317,17.367,17.164,17.232,34989,0
2017-03-22,17.232,17.337,17.144,17.327,18126,0
2017-03-23,17.327,17.394,17.144,17.376,52149,0
2017-03-24,17.385,17.46,17.317,17.337,30821,0
2017-03-27,17.307,17.367,17.144,17.174,41620,0
2017-03-28,17.232,17.357,17.164,17.271,32334,0
2017-03-29,17.28,17.395,17.213,17.213,33323,0
2017-03-30,17.317,17.317,17.098,17.135,41324,0
2017-03-31,17.088,17.203,17.05,17.05,53071,0
2017-04-03,17.06,17.174,17.06,17.078,30435,0
2017-04-04,16.965,17.078,16.955,17.06,47653,0
2017-04-05,17.078,17.305,17.078,17.127,17569,0
2017-04-06,17.164,17.28,17.088,17.164,31367,0
2017-04-07,17.164,17.164,17.031,17.154,38346,0
2017-04-10,17.154,17.317,17.149,17.317,36976,0
2017-04-11,17.267,17.507,17.267,17.401,46620,0
2017-04-12,17.372,17.459,17.303,17.303,40123,0
2017-04-13,17.285,17.401,17.285,17.295,26139,0
2017-04-17,17.363,17.467,17.228,17.313,22678,0
2017-04-18,17.372,17.421,17.313,17.382,14311,0
2017-04-19,17.459,17.594,17.421,17.487,54268,0
2017-04-20,17.343,17.517,17.208,17.401,50736,0
2017-04-21,17.421,17.439,17.295,17.333,38411,0
2017-04-24,17.401,17.487,17.372,17.411,26422,0
2017-04-25,17.431,17.503,17.385,17.421,31969,0
2017-04-26,17.459,17.594,17.401,17.459,40594,0
2017-04-27,17.487,17.507,17.421,17.507,22737,0
2017-04-28,17.517,17.545,17.449,17.487,66169,0
2017-05-01,17.527,17.555,17.449,17.507,45966,0
2017-05-02,17.527,17.527,17.411,17.459,53413,0
2017-05-03,17.449,17.476,17.411,17.431,20638,0
2017-05-04,17.467,17.467,17.333,17.391,33833,0
2017-05-05,17.363,17.401,17.303,17.313,35802,0
2017-05-08,17.401,17.411,17.277,17.333,24430,0
2017-05-09,17.333,17.536,17.333,17.477,36385,0
2017-05-10,17.536,17.545,17.382,17.449,55450,0
2017-05-11,17.542,17.843,17.368,17.368,62582,0
2017-05-12,17.455,17.542,17.427,17.513,32731,0
2017-05-15,17.572,17.591,17.473,17.513,19322,0
2017-05-16,17.513,17.548,17.455,17.455,20269,0
2017-05-17,17.542,17.61,17.328,17.358,41233,0
2017-05-18,17.407,17.503,17.173,17.328,37685,0
2017-05-19,17.328,17.343,17.15,17.183,50537,0
2017-05-22,17.193,17.445,17.193,17.445,86438,0
2017-05-23,17.417,17.562,17.417,17.533,23388,0
2017-05-24,17.533,17.542,17.318,17.378,83565,0
2017-05-25,17.387,17.417,17.318,17.368,55230,0
2017-05-26,17.368,17.445,17.338,17.407,28128,0
2017-05-30,17.387,17.387,17.265,17.338,46312,0
2017-05-31,17.338,17.378,17.232,17.252,31147,0
2017-06-01,17.262,17.299,17.143,17.193,75267,0
2017-06-02,17.213,17.223,17.126,17.223,37601,0
2017-06-05,17.252,17.338,17.223,17.338,50143,0
2017-06-06,17.308,17.328,17.272,17.308,21649,0
2017-06-07,17.299,17.328,17.272,17.301,22135,0
2017-06-08,17.29,17.306,17.117,17.252,24040,0
2017-06-09,17.272,17.338,17.203,17.281,23619,0
2017-06-12,17.338,17.436,17.252,17.378,39856,0
2017-06-13,17.393,17.53,17.354,17.53,28860,0
2017-06-14,17.549,17.597,17.384,17.393,44407,0
2017-06-15,17.393,17.393,17.337,17.354,21295,0
2017-06-16,17.384,17.393,17.257,17.314,36057,0
2017-06-19,17.314,17.333,17.267,17.285,33028,0
2017-06-20,17.267,17.291,17.257,17.267,22667,0
2017-06-21,17.267,17.307,17.139,17.148,44899,0
2017-06-22,17.148,17.148,16.955,17.002,48726,0
2017-06-23,16.992,17.032,16.71,16.925,56692,0
2017-06-26,16.935,16.983,16.72,16.827,76527,0
2017-06-27,16.827,16.846,16.623,16.633,40710,0
2017-06-28,16.653,16.827,16.643,16.827,43077,0
2017-06-29,16.846,16.846,16.7,16.818,52310,0
2017-06-30,16.906,17.022,16.827,17.022,34564,0
2017-07-03,16.955,17.111,16.916,17.111,28077,0
2017-07-05,17.101,17.101,16.916,17.052,29531,0
2017-07-06,17.081,17.129,17.012,17.129,35284,0
2017-07-07,17.139,17.228,17.072,17.228,31933,0
2017-07-10,17.228,17.237,17.091,17.091,46287,0
2017-07-11,17.168,17.168,17.052,17.052,25352,0
2017-07-12,17.149,17.219,17.062,17.062,20984,0
2017-07-13,17.199,17.346,17.149,17.169,57122,0
2017-07-14,17.179,17.228,17.042,17.179,31486,0
2017-07-17,17.179,17.179,17.002,17.052,101742,0
2017-07-18,17.062,17.219,17.062,17.14,29723,0
2017-07-19,17.14,17.346,17.14,17.189,18595,0
2017-07-20,17.189,17.238,17.169,17.228,21976,0
2017-07-21,17.228,17.326,17.199,17.316,21711,0
2017-07-24,17.316,17.346,17.199,17.224,17241,0
2017-07-25,17.238,17.355,17.219,17.336,17839,0
2017-07-26,17.366,17.405,17.326,17.376,29579,0
2017-07-27,17.405,17.415,17.306,17.356,38109,0
2017-07-28,17.346,17.395,17.326,17.346,24667,0
2017-07-31,17.356,17.434,17.356,17.415,36950,0
2017-08-01,17.444,17.463,17.405,17.405,30328,0
2017-08-02,17.513,17.513,17.346,17.346,22396,0
2017-08-03,17.415,17.444,17.366,17.385,21452,0
2017-08-04,17.444,17.444,17.385,17.405,16888,0
2017-08-07,17.454,17.463,17.385,17.395,17190,0
2017-08-08,17.425,17.513,17.356,17.356,30354,0
2017-08-09,17.513,17.513,17.189,17.277,60208,0
2017-08-10,17.434,17.513,17.082,17.149,47199,0
2017-08-11,16.943,17.545,16.933,17.407,113446,0
2017-08-14,17.427,17.555,17.411,17.446,24168,0
2017-08-15,17.575,17.575,17.298,17.357,17612,0
2017-08-16,17.485,17.604,17.412,17.604,32404,0
2017-08-17,17.584,17.584,17.317,17.317,44800,0
2017-08-18,17.357,17.427,17.349,17.397,12656,0
2017-08-21,17.357,17.427,17.159,17.219,41667,0
2017-08-22,17.249,17.347,17.229,17.337,17145,0
2017-08-23,17.337,17.485,17.269,17.337,37841,0
2017-08-24,17.397,17.397,17.179,17.238,28704,0
2017-08-25,17.278,17.317,17.111,17.14,25917,0
2017-08-28,17.149,17.239,17.14,17.229,53635,0
2017-08-29,17.179,17.219,17.159,17.209,28075,0
2017-08-30,17.159,17.179,17.101,17.169,45012,0
2017-08-31,17.209,17.209,17.13,17.14,27916,0
2017-09-01,17.159,17.177,16.982,16.982,84027,0
2017-09-05,17.031,17.031,16.843,16.953,36641,0
2017-09-06,16.953,16.972,16.933,16.963,27512,0
2017-09-07,17.031,17.071,16.963,16.991,60557,0
2017-09-08,16.982,16.991,16.925,16.943,25943,0
2017-09-11,16.972,17.041,16.903,16.991,26605,0
2017-09-12,16.991,16.991,16.913,16.943,22230,0
2017-09-13,16.903,16.962,16.893,16.893,28397,0
2017-09-14,16.903,16.934,16.824,16.843,28350,0
2017-09-15,16.843,16.953,16.843,16.913,30361,0
2017-09-18,16.923,16.992,16.863,16.992,76546,0
2017-09-19,16.983,17.022,16.863,17.002,57662,0
2017-09-20,17.022,17.022,16.913,17.012,42618,0
2017-09-21,17.022,17.032,16.973,17.002,17109,0
2017-09-22,17.072,17.171,17.042,17.151,31385,0
2017-09-25,17.161,17.161,17.082,17.151,34166,0
2017-09-26,17.161,17.191,17.112,17.112,29129,0
2017-09-27,17.151,17.201,17.102,17.161,65045,0
2017-09-28,17.151,17.201,17.112,17.201,39366,0
2017-09-29,17.251,17.271,17.151,17.271,53229,0
2017-10-02,17.34,17.34,17.231,17.31,21884,0
2017-10-03,17.31,17.32,17.171,17.281,40661,0
2017-10-04,17.241,17.291,17.151,17.181,32418,0
2017-10-05,17.221,17.246,17.181,17.241,21137,0
2017-10-06,17.231,17.307,17.211,17.291,22033,0
2017-10-09,17.301,17.37,17.301,17.37,6308,0
2017-10-10,17.34,17.469,17.32,17.446,14478,0
2017-10-11,17.44,17.519,17.38,17.38,22443,0
2017-10-12,17.41,17.43,17.31,17.36,43139,0
2017-10-13,17.37,17.37,17.31,17.36,36810,0
2017-10-16,17.4,17.4,17.34,17.38,19463,0
2017-10-17,17.38,17.38,17.3455,17.37,13791,0
2017-10-18,17.36,17.36,17.261,17.31,17632,0
2017-10-19,17.33,17.35,17.26,17.32,31016,0
2017-10-20,17.33,17.3338,17.29,17.31,33222,0
2017-10-23,17.32,17.48,17.29,17.47,57212,0
2017-10-24,17.48,17.7499,17.44,17.65,66898,0
2017-10-25,17.65,17.6692,17.51,17.56,31683,0
2017-10-26,17.59,17.59,17.46,17.46,41037,0
2017-10-27,17.46,17.62,17.431,17.48,25495,0
2017-10-30,17.6,17.62,17.44,17.47,25510,0
2017-10-31,17.45,17.57,17.38,17.57,30786,0
2017-11-01,17.75,17.75,17.5503,17.5704,26841,0
2017-11-02,17.61,17.7399,17.4301,17.48,18939,0
2017-11-03,17.47,17.49,17.35,17.41,14882,0
2017-11-06,17.4,17.58,17.4,17.52,18673,0
2017-11-07,17.52,17.68,17.52,17.62,18245,0
2017-11-08,17.59,17.74,17.35,17.35,28192,0
2017-11-09,17.34,17.35,17.08,17.14,20020,0
2017-11-10,17.13,17.22,17.06,17.22,21035,0
