Date,Open,High,Low,Close,Volume,OpenInt
2012-08-10,13.742,13.891,13.693,13.693,33113201,0
2012-08-13,13.663,14.935,13.653,13.841,2107949,0
2012-08-14,13.891,14.163,13.841,13.891,209383,0
2012-08-15,14.103,14.555,13.723,13.742,576104,0
2012-08-16,13.761,13.771,12.999,13.469,1641743,0
2012-08-17,13.519,13.539,13.068,13.127,544390,0
2012-08-20,13.167,13.271,12.519,12.775,1006823,0
2012-08-21,13.009,13.038,12.795,12.9,331877,0
2012-08-22,13.147,13.147,12.735,12.842,457282,0
2012-08-23,12.805,13.205,12.805,12.959,573972,0
2012-08-24,13.177,13.177,12.833,12.969,198117,0
2012-08-27,13.107,13.529,13.018,13.529,295969,0
2012-08-28,13.549,13.549,13.234,13.234,247932,0
2012-08-29,13.449,13.449,13.205,13.271,267916,0
2012-08-30,13.371,13.371,13.068,13.117,206625,0
2012-08-31,13.224,13.234,12.979,13.009,256430,0
2012-09-04,13.301,13.351,12.813,12.9,523654,0
2012-09-05,12.852,12.91,12.471,12.617,416854,0
2012-09-06,12.617,12.891,12.559,12.598,207153,0
2012-09-07,12.872,12.872,12.314,12.324,300546,0
2012-09-10,12.187,12.314,12.157,12.217,269361,0
2012-09-11,12.187,12.236,11.982,12.041,322010,0
2012-09-12,11.845,12.226,11.845,11.914,249264,0
2012-09-13,11.835,12.157,11.737,12.119,656992,0
2012-09-14,12.177,12.226,11.865,12.177,229382,0
2012-09-17,12.167,13.077,12.119,12.676,450361,0
2012-09-18,11.795,12.765,11.795,12.304,400984,0
2012-09-19,12.539,12.539,12.099,12.197,254071,0
2012-09-20,12.177,12.226,12.119,12.137,104370,0
2012-09-21,12.246,12.48,12.177,12.441,92646,0
2012-09-24,12.471,13.196,12.471,13.077,264192,0
2012-09-25,13.077,13.147,12.872,13.087,128893,0
2012-09-26,13.097,13.097,12.833,12.959,68729,0
2012-09-27,12.989,13.077,12.813,12.969,72314,0
2012-09-28,12.969,12.969,12.451,12.451,165335,0
2012-10-01,12.49,12.716,12.226,12.275,92948,0
2012-10-02,12.334,12.451,12.226,12.285,62442,0
2012-10-03,12.304,12.929,12.226,12.765,227762,0
2012-10-04,12.823,12.823,12.598,12.716,129989,0
2012-10-05,12.716,12.842,12.617,12.696,90745,0
2012-10-08,12.716,12.805,12.471,12.716,147318,0
2012-10-09,12.745,13.187,12.657,13.068,103211,0
2012-10-10,13.028,13.028,12.588,12.959,151990,0
2012-10-11,12.999,12.999,12.461,12.578,100335,0
2012-10-12,12.617,12.716,12.559,12.598,73893,0
2012-10-15,12.637,12.647,12.324,12.354,81767,0
2012-10-16,12.354,12.431,12.226,12.226,124555,0
2012-10-17,12.275,12.324,11.934,11.992,113165,0
2012-10-18,12.099,12.177,12.002,12.012,43468,0
2012-10-19,12.177,12.187,11.962,11.982,109395,0
2012-10-22,12.002,12.226,12.002,12.109,59425,0
2012-10-23,12.022,12.079,11.934,11.982,25243,0
2012-10-24,11.992,12.147,11.982,12.031,31934,0
2012-10-25,12.226,12.403,12.089,12.157,60868,0
2012-10-26,12.197,12.324,12.128,12.167,11084,0
2012-10-31,12.696,12.696,12.022,12.314,37846,0
2012-11-01,12.314,12.765,12.217,12.568,155823,0
2012-11-02,12.559,12.559,12.079,12.119,58406,0
2012-11-05,12.197,12.364,12.109,12.109,11537,0
2012-11-06,12.177,12.568,12.002,12.471,47362,0
2012-11-07,12.364,12.364,12.128,12.266,20289,0
2012-11-08,12.285,12.706,12.285,12.529,28660,0
2012-11-09,12.676,12.676,12.422,12.509,73964,0
2012-11-12,12.617,12.617,12.431,12.519,34189,0
2012-11-13,12.539,12.785,12.431,12.696,42511,0
2012-11-14,13.087,13.087,12.49,12.686,117898,0
2012-11-15,12.696,12.696,12.324,12.422,172168,0
2012-11-16,12.5,12.785,12.285,12.657,546875,0
2012-11-19,12.91,12.91,12.588,12.735,26369,0
2012-11-20,12.775,13.028,12.765,12.949,50986,0
2012-11-21,12.92,12.92,12.696,12.862,65753,0
2012-11-23,12.842,13.058,12.716,12.842,49487,0
2012-11-26,12.881,13.157,12.862,13.009,52661,0
2012-11-27,12.999,13.077,12.617,12.969,656914,0
2012-11-28,12.999,13.107,12.785,13.009,15359,0
2012-11-29,13.058,13.097,12.765,12.785,24810,0
2012-11-30,12.785,13.117,12.785,13.038,1116284,0
2012-12-03,13.187,13.187,12.891,13.038,84399,0
2012-12-04,13.077,13.157,12.969,13.048,29812,0
2012-12-05,13.018,13.107,12.686,13.058,215858,0
2012-12-06,13.058,13.137,12.999,13.038,843371,0
2012-12-07,13.107,13.595,13.058,13.4,141901,0
2012-12-10,13.351,13.509,13.205,13.331,33170,0
2012-12-11,13.271,13.585,13.271,13.585,140157,0
2012-12-12,13.519,13.568,13.301,13.449,405961,0
2012-12-13,13.419,13.558,13.351,13.419,12103,0
2012-12-14,13.361,13.361,13.028,13.291,83012,0
2012-12-17,13.371,13.371,13.243,13.291,50371,0
2012-12-18,13.331,13.595,13.205,13.311,48387,0
2012-12-19,13.253,13.791,13.253,13.633,58627,0
2012-12-20,13.595,13.841,13.429,13.683,917450,0
2012-12-21,13.576,13.713,13.568,13.653,18058,0
2012-12-24,13.653,13.653,13.469,13.568,28552,0
2012-12-26,13.549,13.723,13.459,13.703,82034,0
2012-12-27,13.761,13.761,13.643,13.643,4915,0
2012-12-28,13.576,13.761,13.558,13.595,65825,0
2012-12-31,13.653,13.811,13.595,13.742,24382,0
2013-01-02,13.871,14.084,13.539,14.045,48838,0
2013-01-03,13.891,14.28,13.713,13.928,75306,0
2013-01-04,13.938,14.183,13.781,14.173,15907,0
2013-01-07,14.28,14.33,13.673,13.723,66665,0
2013-01-08,13.771,13.938,13.683,13.831,468709,0
2013-01-09,13.91,14.065,13.811,14.035,30015,0
2013-01-10,14.084,14.084,13.713,13.901,26842,0
2013-01-11,13.938,14.133,13.918,14.113,42858,0
2013-01-14,14.173,14.28,14.075,14.28,45791,0
2013-01-15,14.153,15.199,14.153,14.955,138260,0
2013-01-16,15.054,15.179,14.692,14.817,54549,0
2013-01-17,14.827,15.161,14.817,15.064,39182,0
2013-01-18,15.209,15.209,15.084,15.161,22250,0
2013-01-22,15.189,16.882,15.121,16.304,226866,0
2013-01-23,16.284,16.627,16.051,16.58,58073,0
2013-01-24,16.696,17.499,16.676,17.108,259683,0
2013-01-25,17.108,17.391,16.304,16.521,301548,0
2013-01-28,16.666,16.736,16.001,16.119,44671,0
2013-01-29,16.274,16.403,15.767,15.981,70737,0
2013-01-30,16.041,16.6,16.021,16.413,34566,0
2013-01-31,17.459,17.459,16.284,16.432,111977,0
2013-02-01,16.501,16.775,16.344,16.432,124656,0
2013-02-04,16.363,16.902,16.051,16.284,102795,0
2013-02-05,16.58,16.872,16.403,16.646,92574,0
2013-02-06,16.736,17.391,16.393,17.117,150487,0
2013-02-07,17.117,18.32,17.058,17.948,168139,0
2013-02-08,18.154,18.917,18.115,18.251,398561,0
2013-02-11,18.642,18.722,18.3,18.31,206846,0
2013-02-12,18.574,18.78,18.115,18.31,269872,0
2013-02-13,18.584,18.652,18.096,18.3,185192,0
2013-02-14,18.056,18.438,17.499,18.134,167634,0
2013-02-15,18.339,18.495,18.066,18.106,96271,0
2013-02-19,18.106,18.603,18.106,18.408,405844,0
2013-02-20,18.202,18.389,18.086,18.212,114550,0
2013-02-21,18.076,18.339,17.606,17.967,115770,0
2013-02-22,18.056,18.182,17.665,17.958,70319,0
2013-02-25,18.046,18.339,17.323,17.537,77837,0
2013-02-26,17.831,17.958,16.736,16.951,140389,0
2013-02-27,17.068,17.507,16.432,17.117,280979,0
2013-02-28,17.194,17.342,16.813,17.147,212095,0
2013-03-01,17.137,17.264,16.686,16.989,70255,0
2013-03-04,16.97,17.175,16.56,16.58,210963,0
2013-03-05,16.656,17.117,16.656,16.999,355752,0
2013-03-06,16.97,16.97,16.617,16.853,341495,0
2013-03-07,16.882,17.117,16.403,16.636,184931,0
2013-03-08,16.627,16.765,16.139,16.656,116999,0
2013-03-11,16.686,16.716,16.159,16.461,63234,0
2013-03-12,16.393,16.423,16.189,16.334,60080,0
2013-03-13,16.432,16.441,16.001,16.294,70340,0
2013-03-14,16.294,16.432,16.159,16.324,27804,0
2013-03-15,16.265,16.58,16.139,16.208,82664,0
2013-03-18,15.952,17.165,15.942,16.726,114916,0
2013-03-19,16.726,16.951,16.238,16.255,36066,0
2013-03-20,16.423,16.716,16.324,16.324,13604,0
2013-03-21,16.413,16.57,16.149,16.247,15972,0
2013-03-22,16.324,16.441,16.109,16.238,57640,0
2013-03-25,16.228,17.068,16.228,16.451,61911,0
2013-03-26,16.54,16.686,16.363,16.413,22559,0
2013-03-27,16.383,16.775,16.383,16.627,11900,0
2013-03-28,16.58,16.6,16.199,16.383,51108,0
2013-04-01,16.58,16.853,16.324,16.432,56272,0
2013-04-02,16.501,16.511,15.847,16.031,190043,0
2013-04-03,16.109,16.247,15.837,16.109,31655,0
2013-04-04,16.051,16.403,16.001,16.274,14902,0
2013-04-05,16.139,16.393,16.021,16.324,30291,0
2013-04-08,16.294,17.058,16.294,16.843,27712,0
2013-04-09,16.853,17.127,16.393,16.627,168904,0
2013-04-10,16.627,17.224,16.481,16.609,154475,0
2013-04-11,16.59,17.028,16.53,16.793,43620,0
2013-04-12,16.706,16.932,16.636,16.813,20048,0
2013-04-15,16.775,16.872,16.481,16.617,24051,0
2013-04-16,16.696,17.018,16.656,17.018,15682,0
2013-04-17,16.922,17.224,16.784,16.98,7053,0
2013-04-18,16.989,17.088,16.765,16.843,10177,0
2013-04-19,16.833,17.361,16.775,17.361,9258,0
2013-04-22,17.293,17.606,17.254,17.323,8408,0
2013-04-23,17.323,17.42,16.636,16.882,19497,0
2013-04-24,17.028,17.098,16.627,16.784,27353,0
2013-04-25,16.686,17.038,16.656,16.862,20272,0
2013-04-26,16.833,17.499,16.736,17.499,13705,0
2013-04-29,17.556,17.586,16.793,17.283,54836,0
2013-04-30,17.283,17.694,17.283,17.586,22702,0
2013-05-01,17.635,18.096,17.527,18.007,50796,0
2013-05-02,18.231,18.761,18.222,18.623,79764,0
2013-05-03,18.486,18.682,17.714,18.066,27188,0
2013-05-06,18.33,18.486,18.096,18.115,22264,0
2013-05-07,18.162,18.389,18.037,18.359,9742,0
2013-05-08,17.919,18.32,17.342,18.037,116963,0
2013-05-09,18.096,18.134,17.606,17.625,52770,0
2013-05-10,17.773,18.192,17.606,17.625,26542,0
2013-05-13,17.763,17.85,17.606,17.763,38193,0
2013-05-14,17.763,17.987,17.694,17.791,15832,0
2013-05-15,17.743,18.027,17.743,17.84,30852,0
2013-05-16,17.84,17.84,17.479,17.675,9232,0
2013-05-17,17.704,17.724,17.214,17.371,20940,0
2013-05-20,17.371,17.596,17.371,17.459,19372,0
2013-05-21,17.489,18.389,17.391,17.499,17908,0
2013-05-22,17.469,17.489,17.184,17.274,78180,0
2013-05-23,17.155,17.352,17.117,17.352,24590,0
2013-05-24,17.313,17.576,17.313,17.479,5919,0
2013-05-28,17.517,17.665,16.403,16.833,62128,0
2013-05-29,16.823,17.038,16.666,16.942,12802,0
2013-05-30,16.97,16.97,16.334,16.716,25866,0
2013-05-31,16.706,16.803,16.403,16.403,15666,0
2013-06-03,16.57,16.765,16.208,16.314,40713,0
2013-06-04,16.284,16.617,16.228,16.58,22034,0
2013-06-05,16.6,16.823,16.284,16.383,28202,0
2013-06-06,16.423,16.6,16.294,16.441,15114,0
2013-06-07,16.627,16.706,16.238,16.53,7953,0
2013-06-10,16.56,16.736,16.238,16.646,10918,0
2013-06-11,16.334,16.627,16.218,16.324,159945,0
2013-06-12,16.189,16.334,14.545,14.827,132372,0
2013-06-13,14.935,15.639,14.916,15.416,103799,0
2013-06-14,15.551,15.649,15.277,15.609,24315,0
2013-06-17,15.649,15.874,15.356,15.777,31119,0
2013-06-18,15.867,15.923,15.709,15.857,64606,0
2013-06-19,15.847,16.07,15.797,15.857,51256,0
2013-06-20,15.748,15.748,15.465,15.599,46897,0
2013-06-21,15.599,16.07,15.287,15.532,48579,0
2013-06-24,15.386,15.738,15.297,15.599,52249,0
2013-06-25,15.867,16.021,15.649,15.837,69380,0
2013-06-26,16.228,16.373,15.649,15.962,23333,0
2013-06-27,15.913,15.913,15.649,15.718,11042,0
2013-06-28,15.317,15.728,15.161,15.57,26302,0
2013-07-01,15.58,15.981,15.561,15.777,69209,0
2013-07-02,16.179,16.179,15.817,16.169,10435,0
2013-07-03,15.867,16.413,15.649,16.304,11299,0
2013-07-05,16.238,16.58,16.238,16.58,10730,0
2013-07-08,16.58,16.58,16.1,16.491,13261,0
2013-07-09,16.666,16.803,16.627,16.793,13259,0
2013-07-10,16.961,17.117,16.432,16.501,15664,0
2013-07-11,16.823,16.951,16.53,16.833,9657,0
2013-07-12,17.068,17.068,16.636,16.989,10236,0
2013-07-15,16.853,17.459,16.471,17.459,17813,0
2013-07-16,17.361,17.41,16.666,16.775,22256,0
2013-07-17,16.932,17.155,16.686,17.117,11921,0
2013-07-18,16.961,17.224,16.872,17.018,5286,0
2013-07-19,17.342,17.342,16.793,17.264,10672,0
2013-07-22,17.352,17.352,16.696,16.872,24329,0
2013-07-23,16.696,16.843,16.403,16.491,14058,0
2013-07-24,16.666,16.961,16.383,16.451,12969,0
2013-07-25,16.609,16.617,16.228,16.451,4837,0
2013-07-26,16.511,16.686,16.199,16.393,5993,0
2013-07-29,16.265,16.765,15.962,16.441,8652,0
2013-07-30,16.461,16.617,16.1,16.491,7354,0
2013-07-31,16.627,16.627,16.09,16.218,59789,0
2013-08-01,16.363,16.53,16.07,16.238,13934,0
2013-08-02,16.149,16.238,16.139,16.159,31815,0
2013-08-05,15.981,16.149,15.981,16.139,5651,0
2013-08-06,16.199,16.627,16.149,16.274,33075,0
2013-08-07,16.423,16.676,16.363,16.627,17408,0
2013-08-08,16.97,17.175,16.59,17.117,24585,0
2013-08-09,16.53,16.951,16.324,16.617,20421,0
2013-08-12,16.686,16.872,16.666,16.775,6188,0
2013-08-13,16.902,17.194,16.656,17.184,39121,0
2013-08-14,17.234,17.234,16.98,17.028,675666,0
2013-08-15,17.038,17.352,16.892,17.009,59124,0
2013-08-16,16.999,17.507,16.98,17.028,49925,0
2013-08-19,17.184,17.204,16.961,17.098,14714,0
2013-08-20,17.214,17.214,16.862,17.009,4404,0
2013-08-21,16.872,16.97,16.813,16.872,10441,0
2013-08-22,16.942,17.009,16.813,16.98,16879,0
2013-08-23,16.872,17.018,16.872,16.922,9816,0
2013-08-26,17.018,17.018,16.803,16.912,3825,0
2013-08-27,16.706,16.706,16.54,16.627,5488,0
2013-08-28,16.706,16.922,16.383,16.383,8654,0
2013-08-29,16.53,16.736,16.53,16.55,4734,0
2013-08-30,16.617,16.666,16.265,16.491,54804,0
2013-09-03,16.511,16.892,16.393,16.471,82842,0
2013-09-04,16.511,16.511,16.265,16.501,12835,0
2013-09-05,16.511,16.636,16.511,16.627,8060,0
2013-09-06,16.58,16.627,16.274,16.617,26206,0
2013-09-09,16.627,16.784,16.627,16.686,25290,0
2013-09-10,16.696,16.706,16.491,16.511,25139,0
2013-09-11,16.461,16.823,16.461,16.627,24175,0
2013-09-12,16.617,16.765,16.617,16.765,14506,0
2013-09-13,16.853,16.853,16.344,16.803,15428,0
2013-09-16,16.902,16.902,16.636,16.636,8260,0
2013-09-17,16.609,16.775,16.609,16.736,17123,0
2013-09-18,17.018,17.274,16.775,17.088,31088,0
2013-09-19,17.108,17.224,16.726,17.214,23737,0
2013-09-20,17.274,17.313,17.117,17.165,7073,0
2013-09-23,17.303,17.303,16.882,16.922,199145,0
2013-09-24,16.765,17.293,16.656,17.028,10239,0
2013-09-25,17.117,17.264,16.656,17.068,17097,0
2013-09-26,17.009,17.244,16.775,17.009,366800,0
2013-09-27,17.009,17.254,17.009,17.224,9131,0
2013-09-30,17.165,17.274,16.989,16.989,26915,0
2013-10-01,16.961,17.254,16.686,16.696,57717,0
2013-10-02,16.696,17.098,16.53,17.078,72438,0
2013-10-03,16.951,16.989,16.627,16.666,28275,0
2013-10-04,16.627,16.872,16.53,16.53,11729,0
2013-10-07,16.53,16.882,16.53,16.58,16225,0
2013-10-08,16.53,16.6,16.53,16.53,11283,0
2013-10-09,16.451,16.775,16.403,16.617,20444,0
2013-10-10,16.803,16.803,16.501,16.501,6133,0
2013-10-11,16.403,16.736,16.403,16.666,7532,0
2013-10-14,16.53,16.775,16.53,16.726,34004,0
2013-10-15,16.706,16.882,16.646,16.882,29253,0
2013-10-16,16.862,17.117,16.803,16.803,17933,0
2013-10-17,16.716,16.716,16.334,16.461,33637,0
2013-10-18,16.491,16.706,16.491,16.501,5284,0
2013-10-21,16.59,16.59,16.451,16.481,28442,0
2013-10-22,16.451,16.6,16.383,16.461,20406,0
2013-10-23,16.334,16.403,16.001,16.129,73188,0
2013-10-24,16.08,16.294,15.777,15.777,51104,0
2013-10-25,15.903,15.933,15.503,15.728,477630,0
2013-10-28,15.699,16.011,15.699,15.857,271828,0
2013-10-29,15.817,16.199,15.817,16.011,19804,0
2013-10-30,15.981,16.129,15.837,15.942,56366,0
2013-10-31,16.139,16.139,15.893,15.942,1534,0
2013-11-01,16.08,16.139,15.699,15.728,7930,0
2013-11-04,15.619,15.903,15.561,15.867,266680,0
2013-11-05,15.748,15.847,15.228,15.248,110187,0
2013-11-06,15.376,15.699,15.376,15.513,11046,0
2013-11-07,15.475,15.475,15.151,15.151,11160,0
2013-11-08,15.024,15.396,14.682,15.277,14572,0
2013-11-11,15.406,15.952,15.406,15.718,31431,0
2013-11-12,15.659,15.659,15.267,15.455,71226,0
2013-11-13,15.228,15.406,15.209,15.406,36491,0
2013-11-14,15.767,15.942,15.445,15.738,21024,0
2013-11-15,15.609,15.933,15.238,15.923,44094,0
2013-11-18,15.893,16.54,15.847,16.501,278038,0
2013-11-19,16.403,16.833,16.149,16.58,562100,0
2013-11-20,16.627,16.813,16.354,16.521,316032,0
2013-11-21,16.617,16.872,16.432,16.609,23140,0
2013-11-22,16.696,16.716,16.304,16.56,25879,0
2013-11-25,16.59,16.726,16.461,16.57,16061,0
2013-11-26,16.646,16.755,16.344,16.354,71624,0
2013-11-27,16.461,16.676,16.324,16.6,14957,0
2013-11-29,16.294,16.853,16.294,16.706,40711,0
2013-12-02,16.726,16.803,16.56,16.656,7770,0
2013-12-03,16.686,16.765,16.441,16.706,18206,0
2013-12-04,16.716,16.726,16.304,16.666,20213,0
2013-12-05,16.656,17.117,16.617,16.862,1448377,0
2013-12-06,16.951,17.371,16.726,17.155,68376,0
2013-12-09,17.127,17.127,16.793,16.862,658171,0
2013-12-10,16.636,16.765,16.56,16.6,35613,0
2013-12-11,16.686,16.793,16.54,16.609,257022,0
2013-12-12,16.627,16.627,16.432,16.432,48391,0
2013-12-13,16.393,16.393,15.689,15.689,87078,0
2013-12-16,15.709,15.857,15.014,15.121,202699,0
2013-12-17,15.054,15.238,14.779,14.817,48335,0
2013-12-18,14.867,14.955,14.721,14.857,86281,0
2013-12-19,14.788,15.004,14.788,14.925,43385,0
2013-12-20,14.896,14.985,14.75,14.896,51379,0
2013-12-23,14.994,15.141,14.896,14.994,54522,0
2013-12-24,15.074,15.258,14.975,15.084,30869,0
2013-12-26,15.064,15.277,15.064,15.074,40103,0
2013-12-27,15.151,15.513,14.896,14.906,32182,0
2013-12-30,14.906,15.327,14.906,15.141,24892,0
2013-12-31,15.131,15.426,14.916,15.189,12420,0
2014-01-02,15.112,15.121,14.837,15.004,71191,0
2014-01-03,14.985,15.151,14.887,15.014,41564,0
2014-01-06,14.985,15.199,14.867,15.084,588199,0
2014-01-07,15.179,15.248,14.925,15.054,82145,0
2014-01-08,15.112,15.112,14.808,14.817,75839,0
2014-01-09,14.935,15.024,14.788,14.896,45421,0
2014-01-10,14.985,14.985,14.769,14.827,13187,0
2014-01-13,14.769,15.054,14.692,14.827,72507,0
2014-01-14,14.867,14.925,14.672,14.721,33079,0
2014-01-15,14.779,14.985,14.446,14.495,62730,0
2014-01-16,14.426,14.857,14.426,14.857,45823,0
2014-01-17,14.906,14.935,14.574,14.867,27780,0
2014-01-21,14.935,15.151,14.603,14.759,456927,0
2014-01-22,14.741,14.867,14.505,14.652,197943,0
2014-01-23,14.485,14.662,14.475,14.633,25520,0
2014-01-24,14.545,14.798,14.378,14.692,97763,0
2014-01-27,14.475,14.584,14.233,14.455,163113,0
2014-01-28,14.397,14.721,14.094,14.623,187230,0
2014-01-29,14.593,14.721,14.31,14.436,36991,0
2014-01-30,14.495,14.652,14.339,14.485,78051,0
2014-01-31,14.359,15.523,14.359,15.347,697863,0
2014-02-03,15.307,15.386,14.603,14.652,131941,0
2014-02-04,14.642,14.779,14.545,14.613,166888,0
2014-02-05,14.485,14.593,14.369,14.455,13157,0
2014-02-06,14.485,14.759,14.359,14.692,17103,0
2014-02-07,14.857,15.112,14.692,14.712,64046,0
2014-02-10,14.741,14.741,14.446,14.505,45257,0
2014-02-11,14.446,14.896,14.446,14.896,72299,0
2014-02-12,14.808,15.014,14.233,14.29,209821,0
2014-02-13,14.203,14.271,14.075,14.251,314340,0
2014-02-14,13.957,14.525,13.948,14.515,109224,0
2014-02-18,14.455,14.535,14.113,14.33,161284,0
2014-02-19,14.213,14.349,14.133,14.153,84404,0
2014-02-20,14.153,14.28,14.035,14.28,103579,0
2014-02-21,14.242,14.32,14.005,14.183,156190,0
2014-02-24,14.183,14.33,14.183,14.242,105882,0
2014-02-25,14.28,14.535,14.233,14.33,78364,0
2014-02-26,14.261,14.662,14.103,14.623,216300,0
2014-02-27,14.584,14.721,14.378,14.672,111732,0
2014-02-28,14.721,15.161,14.721,15.084,126014,0
2014-03-03,15.112,15.112,14.359,14.652,122818,0
2014-03-04,14.721,14.896,14.545,14.712,70810,0
2014-03-05,14.769,15.064,14.702,14.857,56602,0
2014-03-06,14.955,15.014,14.788,14.788,45853,0
2014-03-07,14.887,14.887,14.436,14.584,90208,0
2014-03-10,14.633,15.561,14.574,15.494,139245,0
2014-03-11,15.649,15.933,15.112,15.396,153173,0
2014-03-12,15.475,16.324,15.347,16.061,64322,0
2014-03-13,16.031,16.119,15.659,15.767,19001,0
2014-03-14,15.857,16.1,15.689,15.709,30110,0
2014-03-17,15.817,16.021,15.561,15.758,62527,0
2014-03-18,15.758,15.807,15.494,15.542,50419,0
2014-03-19,15.542,15.619,15.327,15.406,874858,0
2014-03-20,15.337,15.57,15.209,15.277,71686,0
2014-03-21,15.347,15.649,15.151,15.426,36365,0
2014-03-24,15.542,15.542,15.112,15.475,11006,0
2014-03-25,15.59,15.942,15.297,15.787,33491,0
2014-03-26,15.857,15.857,15.58,15.827,16460,0
2014-03-27,16.031,16.726,15.679,16.636,126046,0
2014-03-28,16.746,16.98,16.423,16.813,47394,0
2014-03-31,16.843,16.862,16.471,16.862,19254,0
2014-04-01,16.746,16.922,16.354,16.57,53038,0
2014-04-02,16.617,16.882,16.149,16.238,49438,0
2014-04-03,16.255,16.432,15.857,15.874,57167,0
2014-04-04,15.991,16.314,15.659,15.738,39666,0
2014-04-07,15.777,15.787,15.475,15.513,10583,0
2014-04-08,16.109,16.432,15.699,16.432,25525,0
2014-04-09,16.383,16.6,16.284,16.501,21639,0
2014-04-10,16.423,16.481,15.971,16.265,26120,0
2014-04-11,16.314,16.354,15.59,15.659,14389,0
2014-04-14,15.884,16.882,15.561,16.656,37897,0
2014-04-15,16.775,16.775,15.807,15.903,25254,0
2014-04-16,16.041,17.556,16.041,17.556,13922,0
2014-04-17,17.469,17.606,16.872,17.499,27225,0
2014-04-21,17.469,17.469,17.088,17.332,17492,0
2014-04-22,17.43,18.584,17.43,18.369,85266,0
2014-04-23,18.3,18.3,17.108,17.459,33274,0
2014-04-24,17.489,17.489,17.137,17.224,14607,0
2014-04-25,17.274,17.586,17.137,17.234,17312,0
2014-04-28,17.342,17.596,16.56,16.56,30179,0
2014-04-29,16.609,16.609,16.334,16.441,26666,0
2014-04-30,16.471,16.491,16.169,16.265,23472,0
2014-05-01,16.314,16.344,16.139,16.149,32458,0
2014-05-02,16.247,16.255,16.139,16.255,8334,0
2014-05-05,16.169,16.617,15.817,16.6,50275,0
2014-05-06,16.617,18.076,16.6,17.038,34653,0
2014-05-07,17.165,17.165,16.54,16.775,57537,0
2014-05-08,16.686,17.117,16.59,16.784,27601,0
2014-05-09,16.862,16.97,16.149,16.403,17067,0
2014-05-12,16.56,16.59,16.334,16.344,83197,0
2014-05-13,16.501,16.501,16.199,16.413,9733,0
2014-05-14,16.501,17.018,16.149,16.247,25503,0
2014-05-15,16.344,16.961,16.159,16.218,54378,0
2014-05-16,16.119,16.521,15.797,16.481,113443,0
2014-05-19,16.373,16.53,16.169,16.304,225729,0
2014-05-20,16.255,16.451,16.011,16.129,24710,0
2014-05-21,16.1,16.334,16.1,16.334,9738,0
2014-05-22,16.324,16.324,16.238,16.284,138252,0
2014-05-23,16.218,16.627,16.07,16.159,13824,0
2014-05-27,16.139,16.284,15.913,15.942,8627,0
2014-05-28,16.051,16.139,15.837,15.837,16303,0
2014-05-29,15.767,16.1,15.485,15.913,24422,0
2014-05-30,15.942,16.314,15.874,16.179,287059,0
2014-06-02,16.208,16.373,16.189,16.284,24695,0
2014-06-03,16.247,16.471,16.218,16.314,134288,0
2014-06-04,16.441,16.716,16.294,16.471,46420,0
2014-06-05,16.627,16.813,16.393,16.646,14921,0
2014-06-06,16.471,16.823,16.294,16.432,22389,0
2014-06-09,16.432,17.117,16.432,17.117,995677,0
2014-06-10,17.009,17.165,16.892,16.98,9815,0
2014-06-11,16.912,17.224,16.803,16.932,29670,0
2014-06-12,16.892,17.214,16.892,17.088,33315,0
2014-06-13,17.088,17.283,16.813,16.922,18466,0
2014-06-16,17.038,17.41,16.853,17.038,23395,0
2014-06-17,17.117,17.254,16.922,17.058,15428,0
2014-06-18,17.117,17.342,16.823,17.332,162923,0
2014-06-19,17.45,17.459,17.127,17.391,11898,0
2014-06-20,17.606,17.606,16.97,17.117,36151,0
2014-06-23,17.175,17.361,16.999,16.999,6059,0
2014-06-24,17.108,17.194,16.989,17.068,5511,0
2014-06-25,17.127,17.254,17.108,17.137,3096,0
2014-06-26,17.244,17.459,17.127,17.224,32656,0
2014-06-27,17.469,17.566,17.381,17.45,40439,0
2014-06-30,17.596,17.606,16.989,17.068,38082,0
2014-07-01,17.127,17.41,17.127,17.323,33633,0
2014-07-02,17.361,17.44,17.117,17.303,11961,0
2014-07-03,17.45,17.45,17.214,17.342,27564,0
2014-07-07,17.264,17.586,17.264,17.45,13230,0
2014-07-08,17.352,17.391,17.137,17.224,53750,0
2014-07-09,17.204,17.254,16.872,16.98,120307,0
2014-07-10,16.882,17.507,16.627,17.507,128632,0
2014-07-11,17.391,17.489,16.999,17.391,9478,0
2014-07-14,17.41,18.31,17.41,18.231,60547,0
2014-07-15,18.056,18.31,17.889,18.162,31492,0
2014-07-16,18.192,18.574,17.958,18.554,20000,0
2014-07-17,18.399,19.239,18.399,18.828,73182,0
2014-07-18,18.584,19.024,18.066,18.897,41367,0
2014-07-21,18.897,19.532,18.78,19.141,50934,0
2014-07-22,19.259,19.299,18.936,19.084,222602,0
2014-07-23,19.356,19.356,19.064,19.2,181689,0
2014-07-24,19.19,19.299,19.064,19.15,23584,0
2014-07-25,19.084,19.269,18.926,18.926,119315,0
2014-07-28,19.141,19.19,18.584,18.593,36387,0
2014-07-29,18.818,19.054,18.78,18.994,14593,0
2014-07-30,19.024,19.054,18.877,18.887,10645,0
2014-07-31,18.642,18.642,17.743,18.241,71071,0
2014-08-01,18.261,18.458,17.86,18.096,54640,0
2014-08-04,18.33,18.33,16.746,16.803,169283,0
2014-08-05,16.803,17.381,16.501,17.068,250883,0
2014-08-06,16.696,16.833,16.627,16.627,3412912,0
2014-08-07,16.627,16.696,16.627,16.627,586031,0
2014-08-08,16.627,16.882,16.627,16.853,160628,0
2014-08-11,16.882,16.942,16.636,16.912,93796,0
2014-08-12,16.833,16.892,16.775,16.872,142776,0
2014-08-13,16.872,16.892,16.736,16.872,121195,0
2014-08-14,16.765,16.942,16.726,16.872,117306,0
2014-08-15,16.912,17.038,16.833,16.97,52782,0
2014-08-18,17.108,17.44,16.922,17.371,114549,0
2014-08-19,17.323,17.43,17.009,17.313,87626,0
2014-08-20,17.293,17.293,16.951,17.244,53422,0
2014-08-21,17.342,17.459,16.999,17.194,38723,0
2014-08-22,17.127,17.204,16.999,17.165,13781,0
2014-08-25,17.184,17.556,17.098,17.469,242381,0
2014-08-26,17.4,17.4,17.018,17.274,555667,0
2014-08-27,17.175,17.184,17.009,17.088,365194,0
2014-08-28,17.068,17.117,17.009,17.038,15542,0
2014-08-29,16.951,17.009,16.686,16.686,67519,0
2014-09-02,16.636,16.726,16.481,16.636,78155,0
2014-09-03,16.636,16.716,16.627,16.627,69685,0
2014-09-04,16.627,16.716,16.363,16.383,2433409,0
2014-09-05,16.413,16.413,15.952,15.971,122361,0
2014-09-08,16.001,16.001,14.994,15.258,240521,0
2014-09-09,15.503,15.551,15.161,15.218,132802,0
2014-09-10,15.258,15.406,14.623,14.857,327334,0
2014-09-11,14.877,15.475,14.877,15.416,151270,0
2014-09-12,15.503,15.991,15.503,15.884,218494,0
2014-09-15,16.011,16.041,15.58,15.679,60294,0
2014-09-16,15.649,15.748,15.639,15.728,41693,0
2014-09-17,15.837,16.041,15.837,15.893,83400,0
2014-09-18,15.933,16.129,15.867,15.942,230802,0
2014-09-19,16.061,16.238,15.952,16.1,98652,0
2014-09-22,16.159,16.179,15.903,16.041,64101,0
2014-09-23,16.139,16.159,15.913,16.031,74492,0
2014-09-24,15.952,16.218,15.913,16.129,172099,0
2014-09-25,16.08,16.139,15.807,15.903,58841,0
2014-09-26,15.857,16.129,15.857,16.041,37805,0
2014-09-29,15.991,16.08,15.884,16.041,33568,0
2014-09-30,16.001,16.169,15.797,16.119,44042,0
2014-10-01,16.021,16.218,15.933,16.031,55740,0
2014-10-02,15.962,16.021,15.827,15.962,51009,0
2014-10-03,16.021,16.294,15.874,16.208,78272,0
2014-10-06,16.189,16.189,15.923,15.952,62376,0
2014-10-07,15.884,15.884,15.679,15.767,40706,0
2014-10-08,15.867,16.129,15.689,16.129,49404,0
2014-10-09,16.011,16.139,15.827,16.061,35471,0
2014-10-10,16.061,16.129,15.893,15.971,78606,0
2014-10-13,15.971,16.109,15.327,15.903,203738,0
2014-10-14,16.011,16.119,15.649,15.942,21798,0
2014-10-15,15.787,15.867,15.084,15.767,203388,0
2014-10-16,15.649,15.952,15.57,15.709,51690,0
2014-10-17,15.807,15.847,15.679,15.728,28170,0
2014-10-20,15.728,16.129,15.728,16.061,27339,0
2014-10-21,16.09,16.139,16.061,16.1,57666,0
2014-10-22,16.247,16.247,15.867,15.867,28094,0
2014-10-23,15.971,16.001,15.699,15.837,219600,0
2014-10-24,15.837,15.942,15.669,15.718,39967,0
2014-10-27,15.699,15.699,15.494,15.629,117626,0
2014-10-28,15.609,15.893,15.57,15.709,58283,0
2014-10-29,15.689,15.903,15.629,15.679,62175,0
2014-10-30,15.649,15.903,15.561,15.609,88151,0
2014-10-31,15.649,15.767,15.551,15.629,41934,0
2014-11-03,15.679,15.837,15.58,15.718,73330,0
2014-11-04,15.649,15.649,15.356,15.465,42312,0
2014-11-05,15.376,15.523,15.337,15.386,61894,0
2014-11-06,15.465,15.639,15.445,15.485,61111,0
2014-11-07,15.317,15.59,15.297,15.513,94390,0
2014-11-10,15.494,15.532,15.161,15.435,36926,0
2014-11-11,15.416,15.542,15.238,15.513,30115,0
2014-11-12,15.386,15.837,15.327,15.787,47854,0
2014-11-13,15.777,16.001,15.777,15.893,63464,0
2014-11-14,15.923,16.09,15.837,15.952,63606,0
2014-11-17,16.001,16.139,15.913,15.933,105007,0
2014-11-18,16.383,16.413,15.669,15.787,91909,0
2014-11-19,15.767,15.933,15.426,15.561,50796,0
2014-11-20,15.561,15.777,15.416,15.503,62244,0
2014-11-21,15.923,16.001,15.827,15.827,39134,0
2014-11-24,15.817,15.971,15.817,15.933,44653,0
2014-11-25,15.971,16.1,15.748,16.061,82385,0
2014-11-26,16.159,16.324,16.07,16.218,59082,0
2014-11-28,16.265,16.423,16.08,16.08,21726,0
2014-12-01,16.247,16.247,15.599,15.689,140352,0
2014-12-02,15.669,15.923,15.649,15.857,39547,0
2014-12-03,15.827,16.031,15.689,15.689,25390,0
2014-12-04,15.679,15.847,15.609,15.679,34007,0
2014-12-05,15.728,16.041,15.599,16.021,119788,0
2014-12-08,15.933,16.129,15.659,16.07,35398,0
2014-12-09,14.564,14.808,14.397,14.455,966375,0
2014-12-10,14.465,14.896,14.465,14.867,238276,0
2014-12-11,14.887,15.103,14.525,14.896,127307,0
2014-12-12,14.916,15.121,14.837,14.906,49361,0
2014-12-15,15.084,15.347,14.827,15.171,160934,0
2014-12-16,15.258,15.258,15.064,15.161,150394,0
2014-12-17,15.161,15.532,15.161,15.337,41382,0
2014-12-18,15.396,15.455,15.238,15.277,40642,0
2014-12-19,15.277,15.435,15.171,15.297,46927,0
2014-12-22,15.267,15.475,15.151,15.445,140516,0
2014-12-23,15.503,15.542,15.347,15.416,28154,0
2014-12-24,15.455,15.609,15.141,15.307,30630,0
2014-12-26,15.356,15.599,15.287,15.59,54626,0
2014-12-29,15.532,15.659,15.455,15.455,62998,0
2014-12-30,15.416,15.738,15.396,15.609,46451,0
2014-12-31,15.57,15.619,15.465,15.551,112578,0
2015-01-02,15.57,15.709,15.426,15.465,28409,0
2015-01-05,15.307,15.599,15.307,15.406,51765,0
2015-01-06,15.396,15.396,14.817,15.151,152085,0
2015-01-07,15.307,15.366,14.945,15.171,77981,0
2015-01-08,15.218,15.455,15.218,15.356,19376,0
2015-01-09,15.337,15.337,14.916,14.925,21922,0
2015-01-12,16.011,16.09,15.503,15.609,345962,0
2015-01-13,15.827,15.893,15.649,15.847,167799,0
2015-01-14,15.807,15.903,15.561,15.847,115196,0
2015-01-15,15.893,15.893,15.649,15.709,53510,0
2015-01-16,15.758,15.847,15.689,15.817,235832,0
2015-01-20,15.893,15.893,15.629,15.699,57259,0
2015-01-21,15.659,15.728,15.475,15.513,43466,0
2015-01-22,15.619,15.797,15.426,15.738,85072,0
2015-01-23,15.807,15.807,15.485,15.57,43182,0
2015-01-26,15.494,15.669,15.465,15.542,24968,0
2015-01-27,15.485,15.629,15.416,15.57,51162,0
2015-01-28,15.551,15.748,15.551,15.649,240417,0
2015-01-29,15.699,15.748,15.59,15.669,187638,0
2015-01-30,15.619,15.738,15.542,15.629,101362,0
2015-02-02,15.709,15.787,15.619,15.748,103567,0
2015-02-03,15.748,15.942,15.748,15.874,74795,0
2015-02-04,15.837,16.031,15.748,15.962,82559,0
2015-02-05,15.942,16.041,15.884,15.991,171062,0
2015-02-06,15.981,16.041,15.923,15.971,57812,0
2015-02-09,16.001,16.041,15.903,15.903,53967,0
2015-02-10,16.011,16.736,15.857,16.656,957422,0
2015-02-11,16.58,17.117,16.413,16.853,558302,0
2015-02-12,17.028,17.332,16.823,17.028,298657,0
2015-02-13,16.961,17.165,16.676,16.823,111463,0
2015-02-17,16.627,16.765,16.511,16.58,47511,0
2015-02-18,16.656,16.686,16.294,16.54,46232,0
2015-02-19,16.491,16.521,16.129,16.129,60325,0
2015-02-20,16.129,16.129,15.857,16.061,41942,0
2015-02-23,16.021,16.139,15.837,15.923,234436,0
2015-02-24,15.847,16.109,15.847,16.031,252896,0
2015-02-25,15.952,16.07,15.837,15.857,136608,0
2015-02-26,15.884,15.884,15.475,15.639,232863,0
2015-02-27,15.523,15.827,15.513,15.639,86379,0
2015-03-02,15.709,15.787,15.649,15.649,51118,0
2015-03-03,15.639,15.827,15.639,15.659,57969,0
2015-03-04,15.728,15.797,15.376,15.532,24946,0
2015-03-05,15.609,15.679,15.426,15.426,25561,0
2015-03-06,15.307,15.59,15.307,15.386,59503,0
2015-03-09,15.396,15.551,15.337,15.366,20857,0
2015-03-10,15.337,15.445,15.209,15.238,55006,0
2015-03-11,15.327,15.356,15.151,15.199,43962,0
2015-03-12,15.307,15.356,15.074,15.151,27912,0
2015-03-13,15.179,15.179,15.064,15.084,29137,0
2015-03-16,15.151,15.366,15.151,15.228,92832,0
2015-03-17,15.248,15.485,15.064,15.161,111032,0
2015-03-18,15.258,15.435,15.103,15.179,156937,0
2015-03-19,15.151,15.356,15.131,15.151,22083,0
2015-03-20,15.179,15.366,15.074,15.189,139964,0
2015-03-23,15.267,15.465,15.267,15.416,62160,0
2015-03-24,15.551,15.884,15.445,15.669,343624,0
2015-03-25,15.679,15.807,15.406,15.406,41305,0
2015-03-26,15.406,15.542,15.248,15.426,54596,0
2015-03-27,15.445,16.228,15.406,16.09,292914,0
2015-03-30,16.129,16.129,15.738,15.913,74736,0
2015-03-31,15.817,15.903,15.561,15.561,50812,0
2015-04-01,15.649,15.738,15.426,15.485,34967,0
2015-04-02,15.485,15.827,15.426,15.523,16256,0
2015-04-06,15.435,15.639,15.435,15.57,21368,0
2015-04-07,15.619,15.649,15.406,15.523,43996,0
2015-04-08,15.57,15.59,15.406,15.435,20959,0
2015-04-09,15.416,15.58,15.307,15.307,71169,0
2015-04-10,15.258,15.396,15.248,15.317,27401,0
2015-04-13,15.416,15.689,15.416,15.639,104181,0
2015-04-14,15.709,15.837,15.523,15.709,48766,0
2015-04-15,15.709,15.738,15.619,15.669,16108,0
2015-04-16,15.709,15.728,15.599,15.629,29055,0
2015-04-17,15.59,15.629,15.416,15.426,68500,0
2015-04-20,15.503,15.837,15.406,15.426,17356,0
2015-04-21,15.523,15.609,15.396,15.465,41613,0
2015-04-22,15.475,15.609,15.366,15.406,53091,0
2015-04-23,15.465,15.57,15.356,15.445,83120,0
2015-04-24,15.513,15.513,15.406,15.445,26889,0
2015-04-27,15.58,15.709,15.356,15.465,57560,0
2015-04-28,15.426,15.455,15.209,15.218,35477,0
2015-04-29,15.209,15.337,15.209,15.258,28422,0
2015-04-30,15.277,15.347,15.074,15.179,244452,0
2015-05-01,15.209,15.307,15.112,15.307,21778,0
2015-05-04,15.307,15.307,15.084,15.151,40691,0
2015-05-05,15.103,15.248,14.916,14.925,67274,0
2015-05-06,14.935,15.044,14.672,14.817,48679,0
2015-05-07,14.847,15.103,14.721,14.867,52348,0
2015-05-08,14.965,15.131,14.779,14.837,80053,0
2015-05-11,14.896,15.209,14.887,15.161,104284,0
2015-05-12,15.228,15.503,15.161,15.171,53808,0
2015-05-13,15.189,15.416,15.112,15.228,73101,0
2015-05-14,15.228,15.817,15.228,15.659,171965,0
2015-05-15,15.679,16.255,15.679,16.247,79117,0
2015-05-18,16.139,16.189,15.913,15.981,87808,0
2015-05-19,16.051,16.228,16.011,16.199,24434,0
2015-05-20,16.169,16.304,16.031,16.169,17686,0
2015-05-21,16.139,16.238,15.971,16.189,28935,0
2015-05-22,16.159,16.314,15.991,16.051,21368,0
2015-05-26,15.962,16.274,15.933,16.274,58978,0
2015-05-27,16.274,16.716,16.159,16.59,80872,0
2015-05-28,16.56,16.803,16.451,16.59,31794,0
2015-05-29,16.726,16.902,16.59,16.696,64820,0
2015-06-01,16.726,16.932,16.521,16.627,106286,0
2015-06-02,16.617,16.627,16.208,16.423,47076,0
2015-06-03,16.627,16.784,16.324,16.57,102749,0
2015-06-04,16.609,16.686,16.491,16.56,23515,0
2015-06-05,16.627,16.656,16.294,16.471,16665,0
2015-06-08,16.423,16.57,16.149,16.179,34148,0
2015-06-09,16.247,16.274,16.179,16.179,19045,0
2015-06-10,16.294,16.373,16.1,16.159,16831,0
2015-06-11,16.228,16.265,15.981,16.041,21609,0
2015-06-12,16.129,16.129,15.817,15.913,27707,0
2015-06-15,15.857,15.981,15.797,15.971,26070,0
2015-06-16,15.962,16.169,15.903,15.913,41202,0
2015-06-17,16.238,16.872,16.238,16.686,211020,0
2015-06-18,16.765,17.4,16.765,17.264,152745,0
2015-06-19,17.293,17.596,17.165,17.507,133934,0
2015-06-22,17.704,17.704,17.165,17.4,83938,0
2015-06-23,17.537,17.801,17.361,17.734,112637,0
2015-06-24,17.753,17.85,17.616,17.763,108066,0
2015-06-25,17.85,18.115,17.724,17.997,37012,0
2015-06-26,18.076,18.144,17.704,18.017,68194,0
2015-06-29,17.909,18.241,17.811,17.967,62570,0
2015-06-30,17.948,17.948,17.371,17.469,60316,0
2015-07-01,17.625,17.753,17.556,17.753,38749,0
2015-07-02,17.734,17.919,17.596,17.625,38749,0
2015-07-06,17.147,17.566,17.147,17.332,36907,0
2015-07-07,17.303,17.479,16.872,17.274,41202,0
2015-07-08,17.175,17.489,16.706,16.784,31591,0
2015-07-09,16.912,17.303,16.833,16.932,30980,0
2015-07-10,17.028,17.175,16.726,17.175,49074,0
2015-07-13,17.184,18.007,17.184,17.84,70750,0
2015-07-14,17.899,17.899,17.127,17.371,54272,0
2015-07-15,17.469,17.576,17.214,17.42,54467,0
2015-07-16,17.489,17.889,17.459,17.86,43451,0
2015-07-17,17.909,17.997,17.489,17.724,33944,0
2015-07-20,17.694,17.811,17.499,17.517,29445,0
2015-07-21,17.43,17.499,17.137,17.371,30772,0
2015-07-22,17.546,17.556,16.784,17.527,48564,0
2015-07-23,17.479,17.507,17.068,17.214,44066,0
2015-07-24,17.303,17.566,17.264,17.527,33535,0
2015-07-27,17.479,17.576,17.117,17.224,24434,0
2015-07-28,17.264,17.381,16.892,16.942,24946,0
2015-07-29,17.078,17.489,17.048,17.42,148757,0
2015-07-30,17.332,17.801,17.274,17.753,36806,0
2015-07-31,17.938,18.408,17.694,18.076,91298,0
2015-08-03,18.017,18.202,17.831,18.037,30050,0
2015-08-04,18.017,18.281,18.017,18.066,37420,0
2015-08-05,18.096,18.172,17.753,17.948,27707,0
2015-08-06,17.929,18.261,17.743,17.811,49698,0
2015-08-07,17.811,18.172,17.635,17.967,41917,0
2015-08-10,17.987,18.231,17.958,18.154,16052,0
2015-08-11,18.096,18.281,18.066,18.076,19393,0
2015-08-12,18.076,18.172,17.763,18.017,96614,0
2015-08-13,17.958,18.662,17.909,18.389,49381,0
2015-08-14,18.369,18.505,18.125,18.202,9407,0
2015-08-17,18.162,18.261,17.997,18.037,27809,0
2015-08-18,18.172,18.33,17.724,17.879,67068,0
2015-08-19,17.743,18.182,17.743,17.831,23003,0
2015-08-20,17.821,17.831,17.165,17.274,37012,0
2015-08-21,17.068,18.408,17.058,18.359,108681,0
2015-08-24,16.627,17.801,16.59,17.459,81942,0
2015-08-25,17.635,17.635,16.999,17.184,45088,0
2015-08-26,17.517,17.517,17.009,17.224,43041,0
2015-08-27,17.43,17.879,17.117,17.625,27501,0
2015-08-28,17.625,17.869,17.586,17.694,15335,0
2015-08-31,17.606,17.743,17.204,17.381,33636,0
2015-09-01,17.214,17.42,16.862,16.999,25867,0
2015-09-02,16.942,17.313,16.784,17.313,20447,0
2015-09-03,17.352,17.734,17.313,17.714,17076,0
2015-09-04,17.469,17.791,17.194,17.264,21981,0
2015-09-08,17.537,18.096,17.391,17.977,18301,0
2015-09-09,18.096,18.096,17.244,17.244,24026,0
2015-09-10,17.499,18.086,17.058,17.214,29406,0
2015-09-11,17.381,17.606,17.283,17.283,18710,0
2015-09-14,17.391,17.517,17.264,17.43,21368,0
2015-09-15,17.527,17.831,17.332,17.675,44026,0
2015-09-16,17.714,18.017,17.566,17.977,46110,0
2015-09-17,17.507,18.046,17.184,17.576,36856,0
2015-09-18,17.371,17.743,17.361,17.556,59809,0
2015-09-21,17.782,17.899,17.655,17.743,15541,0
2015-09-22,17.665,17.773,17.352,17.44,27809,0
2015-09-23,17.44,17.645,17.323,17.616,11860,0
2015-09-24,17.586,17.596,17.264,17.45,31581,0
2015-09-25,17.606,17.606,17.137,17.204,24230,0
2015-09-28,17.259,17.542,17.063,17.17,83174,0
2015-09-29,17.16,17.347,17.023,17.093,22741,0
2015-09-30,17.209,17.288,16.797,16.837,14888,0
2015-10-01,16.817,17.053,16.63,16.965,41199,0
2015-10-02,16.906,17.249,16.906,17.023,17540,0
2015-10-05,17.103,17.446,16.984,17.279,32617,0
2015-10-06,17.318,17.436,17.103,17.298,21415,0
2015-10-07,17.249,17.572,17.229,17.269,27025,0
2015-10-08,17.269,17.347,17.15,17.279,23454,0
2015-10-09,17.229,17.542,17.142,17.229,20192,0
2015-10-12,17.199,17.513,17.16,17.396,7184,0
2015-10-13,17.318,17.376,17.239,17.279,9790,0
2015-10-14,17.416,17.542,17.053,17.239,10300,0
2015-10-15,17.298,17.505,17.209,17.347,8770,0
2015-10-16,17.406,17.562,17.249,17.446,11523,0
2015-10-19,17.495,17.552,17.249,17.465,14787,0
2015-10-20,17.505,17.604,17.396,17.396,9301,0
2015-10-21,17.523,17.69,17.337,17.406,14990,0
2015-10-22,17.475,17.936,17.318,17.671,29471,0
2015-10-23,17.828,17.916,17.641,17.671,14276,0
2015-10-26,17.69,17.896,17.631,17.818,11014,0
2015-10-27,17.798,17.906,17.641,17.876,22537,0
2015-10-28,17.926,17.984,17.661,17.916,21925,0
2015-10-29,17.818,17.994,17.779,17.896,31102,0
2015-10-30,18.004,18.044,17.769,17.847,13869,0
2015-11-02,17.896,17.916,17.552,17.71,20366,0
2015-11-03,17.769,17.906,17.592,17.798,17540,0
2015-11-04,17.828,17.916,17.572,17.661,17631,0
2015-11-05,17.562,17.886,17.562,17.866,22130,0
2015-11-06,17.828,17.896,17.621,17.818,19579,0
2015-11-09,17.71,17.896,17.592,17.612,17489,0
2015-11-10,17.749,17.886,17.308,17.562,15602,0
2015-11-11,17.681,17.886,17.347,17.779,24066,0
2015-11-12,17.779,19.357,17.631,18.622,129511,0
2015-11-13,18.406,18.632,18.141,18.503,19681,0
2015-11-16,18.543,18.602,18.387,18.387,24984,0
2015-11-17,18.446,18.681,18.318,18.347,52212,0
2015-11-18,18.583,18.602,18.18,18.18,29268,0
2015-11-19,18.289,18.553,18.004,18.141,26005,0
2015-11-20,18.229,18.493,18.034,18.229,26515,0
2015-11-23,18.229,18.328,17.857,18.014,42319,0
2015-11-24,17.876,18.318,17.542,17.739,54864,0
2015-11-25,18.04,18.147,17.754,18.069,29602,0
2015-11-27,18.109,18.443,17.833,18.384,28380,0
2015-11-30,18.354,18.52,17.96,18.089,27465,0
2015-12-01,18.196,18.619,18.196,18.285,39863,0
2015-12-02,18.394,18.433,18.099,18.186,42142,0
2015-12-03,18.413,18.443,17.862,18.04,28241,0
2015-12-04,18.118,18.668,18.118,18.55,43232,0
2015-12-07,18.404,18.648,18.216,18.453,40588,0
2015-12-08,18.255,18.58,18.04,18.225,98842,0
2015-12-09,18.127,18.394,17.833,18.069,1083151,0
2015-12-10,17.911,18.324,17.39,18,102944,0
2015-12-11,17.823,18.079,17.479,17.715,49946,0
2015-12-14,17.754,17.842,17.39,17.517,79747,0
2015-12-15,17.617,17.96,17.617,17.725,20142,0
2015-12-16,17.735,17.911,17.587,17.803,20039,0
2015-12-17,17.891,18.344,17.656,17.813,27668,0
2015-12-18,17.852,18.01,17.607,17.666,51167,0
2015-12-21,17.686,17.951,17.577,17.725,32450,0
2015-12-22,17.941,18.01,17.754,17.911,20059,0
2015-12-23,17.931,18.354,17.479,17.735,99892,0
2015-12-24,17.793,18.186,17.793,18.03,39174,0
2015-12-28,17.941,18.079,17.686,17.871,18180,0
2015-12-29,18.166,18.166,17.617,17.852,37223,0
2015-12-30,17.754,17.917,17.567,17.587,33045,0
2015-12-31,17.744,17.744,17.327,17.507,56757,0
2016-01-04,17.292,17.4,16.879,17.154,64727,0
2016-01-05,17.292,17.43,17.056,17.164,45175,0
2016-01-06,16.939,17.42,16.884,17.203,51002,0
2016-01-07,16.939,17.115,15.818,15.994,73464,0
2016-01-08,16.103,16.259,15.739,15.808,39897,0
2016-01-11,15.739,16.004,15.65,15.828,42128,0
2016-01-12,15.925,15.984,15.537,15.739,59644,0
2016-01-13,15.848,15.848,15.347,15.395,42378,0
2016-01-14,15.365,15.523,14.932,15.159,85681,0
2016-01-15,14.893,15.208,14.628,14.903,63812,0
2016-01-19,15.1,15.561,14.53,14.637,72020,0
2016-01-20,14.53,15.1,14.5,15.071,286004,0
2016-01-21,15.178,15.247,14.795,15.1,87709,0
2016-01-22,15.257,15.6,14.962,15.523,110376,0
2016-01-25,15.6,15.6,15.351,15.454,22456,0
2016-01-26,15.306,15.64,15.296,15.306,20109,0
2016-01-27,15.276,15.346,14.952,15.12,38157,0
2016-01-28,15.286,15.581,15.001,15.208,242059,0
2016-01-29,15.336,15.591,15.286,15.405,39642,0
2016-02-01,15.434,15.6,15.001,15.484,189393,0
2016-02-02,15.434,15.596,14.942,14.942,60375,0
2016-02-03,15.001,15.208,14.795,14.795,52673,0
2016-02-04,14.795,14.982,14.747,14.775,27930,0
2016-02-05,14.775,14.844,14.206,14.274,93210,0
2016-02-08,14.254,14.254,13.557,13.862,59927,0
2016-02-09,13.902,13.902,13.365,13.557,62033,0
2016-02-10,13.644,13.939,13.379,13.399,96898,0
2016-02-11,13.892,14.795,13.817,14.226,66711,0
2016-02-12,14.116,14.49,13.88,14.373,51268,0
2016-02-16,14.373,14.54,14.313,14.373,139277,0
2016-02-17,14.49,14.942,14.49,14.755,98634,0
2016-02-18,14.737,15.11,14.52,14.747,32539,0
2016-02-19,14.588,14.747,14.274,14.579,31102,0
2016-02-22,14.697,15.001,14.441,14.727,68824,0
2016-02-23,14.81,14.938,14.474,14.593,32872,0
2016-02-24,14.464,14.494,14.09,14.268,47004,0
2016-02-25,14.239,14.672,13.676,14.109,124431,0
2016-02-26,14.179,14.376,13.894,13.932,58664,0
2016-02-29,14.041,14.609,13.904,14.021,48854,0
2016-03-01,14.169,14.425,13.844,14.031,94526,0
2016-03-02,14.051,14.386,14.051,14.199,46894,0
2016-03-03,14.268,14.367,14.129,14.169,44869,0
2016-03-04,14.219,14.307,14.109,14.189,60648,0
2016-03-07,14.209,14.398,14.051,14.109,30615,0
2016-03-08,14.109,14.268,14.021,14.119,69432,0
2016-03-09,14.219,14.337,14.099,14.189,41202,0
2016-03-10,14.258,14.364,13.844,13.913,47815,0
2016-03-11,14.001,14.129,13.824,13.904,38515,0
2016-03-14,13.972,14.001,13.864,13.922,42586,0
2016-03-15,13.922,13.922,13.409,13.509,102182,0
2016-03-16,13.509,13.774,13.499,13.636,62061,0
2016-03-17,13.922,14.139,13.676,13.726,75478,0
2016-03-18,13.736,13.844,13.656,13.666,34189,0
2016-03-21,13.706,14.001,13.361,13.469,86019,0
2016-03-22,13.409,13.483,13.114,13.144,81783,0
2016-03-23,13.164,13.469,13.164,13.449,32733,0
2016-03-24,13.449,13.519,13.194,13.331,40746,0
2016-03-28,13.558,13.754,13.448,13.676,83674,0
2016-03-29,13.676,13.774,13.568,13.646,41328,0
2016-03-30,13.764,14.126,13.716,14.061,73836,0
2016-03-31,14.08,14.337,13.824,14.239,71901,0
2016-04-01,14.139,14.277,13.764,13.904,39738,0
2016-04-04,13.874,13.913,13.656,13.744,36562,0
2016-04-05,13.754,13.77,13.656,13.716,15982,0
2016-04-06,13.726,14.001,13.666,13.726,19858,0
2016-04-07,13.706,13.904,13.597,13.636,21214,0
2016-04-08,13.716,13.784,13.529,13.597,23271,0
2016-04-11,13.627,13.774,13.529,13.636,42273,0
2016-04-12,13.676,13.764,13.597,13.656,34756,0
2016-04-13,13.736,14.021,13.656,13.824,105091,0
2016-04-14,13.844,14.337,13.844,13.982,48623,0
2016-04-15,14.001,14.139,13.864,13.894,16150,0
2016-04-18,13.992,14.109,13.854,14.001,29822,0
2016-04-19,14.08,14.248,13.942,14.209,26406,0
2016-04-20,14.129,14.702,14.051,14.564,67548,0
2016-04-21,14.584,14.593,14.317,14.454,67259,0
2016-04-22,14.474,15.52,14.407,15.52,127698,0
2016-04-25,16.298,16.388,15.856,16.063,254900,0
2016-04-26,16.181,17.581,15.983,17.482,286510,0
2016-04-27,17.256,17.571,16.871,17.452,153744,0
2016-04-28,17.511,17.541,16.821,16.901,85225,0
2016-04-29,16.979,16.979,16.586,16.851,53205,0
2016-05-02,16.941,17.078,16.703,16.911,72508,0
2016-05-03,16.911,17.058,16.763,16.911,63657,0
2016-05-04,16.861,17.156,16.733,16.941,74302,0
2016-05-05,17.137,17.186,16.614,16.663,78497,0
2016-05-06,16.753,16.911,16.623,16.743,56688,0
2016-05-09,16.743,17.147,16.623,16.653,57657,0
2016-05-10,16.663,16.941,16.663,16.801,58650,0
2016-05-11,16.841,16.841,16.466,16.486,54055,0
2016-05-12,16.596,16.773,16.368,16.673,84915,0
2016-05-13,16.663,16.723,15.904,15.973,142740,0
2016-05-16,15.914,16.998,15.866,16.753,82354,0
2016-05-17,16.733,16.841,16.476,16.576,45462,0
2016-05-18,16.614,16.614,16.102,16.298,64712,0
2016-05-19,16.221,16.446,16.171,16.181,44234,0
2016-05-20,16.201,16.851,16.201,16.566,56325,0
2016-05-23,16.753,17.251,16.703,16.801,103242,0
2016-05-24,16.866,16.994,16.292,16.758,74983,0
2016-05-25,16.806,16.984,16.718,16.846,62186,0
2016-05-26,16.965,16.965,16.778,16.787,63657,0
2016-05-27,16.946,17.064,16.806,16.926,55284,0
2016-05-31,16.955,16.969,16.768,16.876,45960,0
2016-06-01,16.718,16.955,16.535,16.609,71250,0
2016-06-02,16.638,16.728,16.56,16.718,32230,0
2016-06-03,16.738,16.778,16.48,16.678,23989,0
2016-06-06,16.778,16.846,16.628,16.738,24437,0
2016-06-07,16.796,16.876,16.663,16.816,28415,0
2016-06-08,16.806,16.955,16.638,16.658,22643,0
2016-06-09,16.708,16.774,16.49,16.6,30068,0
2016-06-10,16.5,16.6,16.312,16.59,21242,0
2016-06-13,16.49,16.49,16.372,16.44,24076,0
2016-06-14,16.322,16.51,16.322,16.47,46440,0
2016-06-15,16.46,16.768,16.412,16.52,26041,0
2016-06-16,16.382,16.787,16.362,16.45,32037,0
2016-06-17,16.45,16.46,16.224,16.272,50587,0
2016-06-20,16.392,16.708,16.382,16.48,25681,0
2016-06-21,16.58,16.886,16.402,16.768,38154,0
2016-06-22,16.718,16.787,16.52,16.53,26536,0
2016-06-23,16.658,16.856,16.52,16.787,40225,0
2016-06-24,16.292,16.59,15.868,16.194,61703,0
2016-06-27,15.986,16.066,15.522,15.61,47984,0
2016-06-28,15.68,15.907,15.442,15.492,59298,0
2016-06-29,15.67,16.154,15.63,16.144,43547,0
2016-06-30,16.282,16.282,15.61,15.749,73716,0
2016-07-01,15.818,16.016,15.67,15.759,36140,0
2016-07-05,15.976,15.976,15.541,15.581,21075,0
2016-07-06,15.432,15.432,15.225,15.314,31774,0
2016-07-07,15.393,15.502,15.334,15.373,17079,0
2016-07-08,15.383,15.512,15.353,15.472,20638,0
2016-07-11,15.591,15.818,15.368,15.719,38559,0
2016-07-12,15.729,15.966,15.729,15.888,27187,0
2016-07-13,15.888,16.006,15.848,15.966,27828,0
2016-07-14,15.927,16.066,15.739,15.818,24576,0
2016-07-15,15.808,15.878,15.512,15.778,26124,0
2016-07-18,15.768,16.164,15.768,16.006,23596,0
2016-07-19,16.046,16.104,15.976,16.016,19402,0
2016-07-20,16.016,16.026,15.838,15.848,20314,0
2016-07-21,16.066,16.066,15.917,15.966,16607,0
2016-07-22,15.986,16.016,15.917,15.917,19756,0
2016-07-25,15.996,15.996,15.917,15.917,14192,0
2016-07-26,15.927,15.976,15.729,15.946,23666,0
2016-07-27,15.907,15.907,15.578,15.61,23492,0
2016-07-28,15.65,15.747,15.541,15.541,21245,0
2016-07-29,15.65,15.67,15.324,15.472,50415,0
2016-08-01,15.482,15.68,15.383,15.65,68221,0
2016-08-02,15.64,15.719,15.522,15.561,19614,0
2016-08-03,15.541,15.67,15.532,15.67,32721,0
2016-08-04,15.67,15.735,15.492,15.541,18124,0
2016-08-05,15.63,15.897,15.6,15.788,39967,0
2016-08-08,15.868,16.194,15.868,16.184,45889,0
2016-08-09,16.214,16.214,16.114,16.124,18884,0
2016-08-10,16.224,16.262,16.104,16.194,40578,0
2016-08-11,16.214,16.513,16.214,16.412,19837,0
2016-08-12,16.352,16.47,16.332,16.431,15772,0
2016-08-15,16.412,16.431,16.282,16.382,22615,0
2016-08-16,16.322,16.431,16.124,16.253,31669,0
2016-08-17,16.312,16.312,16.066,16.075,16487,0
2016-08-18,15.976,16.46,15.976,16.392,25769,0
2016-08-19,16.253,16.302,16.075,16.164,33108,0
2016-08-22,16.282,16.282,16.036,16.134,31194,0
2016-08-23,16.114,16.244,16.059,16.214,30550,0
2016-08-24,16.302,16.609,16.234,16.6,30560,0
2016-08-25,16.52,16.678,16.51,16.618,23165,0
2016-08-26,16.609,16.658,16.412,16.431,23929,0
2016-08-29,16.431,16.609,16.362,16.372,21448,0
2016-08-30,16.51,16.56,16.323,16.402,25636,0
2016-08-31,16.382,16.58,16.382,16.45,23032,0
2016-09-01,16.658,17.004,16.658,16.846,35890,0
2016-09-02,16.806,17.004,16.738,16.916,22016,0
2016-09-06,16.896,17.074,16.896,16.994,26449,0
2016-09-07,17.004,17.114,16.974,17.114,30083,0
2016-09-08,17.133,17.301,16.628,17.123,32977,0
2016-09-09,17.084,17.311,16.906,17.064,63151,0
2016-09-12,17.252,17.35,16.51,17.004,72296,0
2016-09-13,16.758,17.024,16.728,17.004,52966,0
2016-09-14,16.955,17.054,16.886,16.946,28270,0
2016-09-15,16.955,17.079,16.906,17.004,51912,0
2016-09-16,17.014,17.143,16.866,17.114,40764,0
2016-09-19,17.084,17.084,16.856,17.014,32302,0
2016-09-20,17.004,17.084,16.668,16.668,59639,0
2016-09-21,16.708,16.806,16.658,16.787,22343,0
2016-09-22,17.014,17.034,16.946,16.984,32803,0
2016-09-23,16.886,17.084,16.886,17.024,10833,0
2016-09-26,16.926,16.936,16.59,16.6,36343,0
2016-09-27,16.688,17.123,16.688,17.054,52514,0
2016-09-28,17.114,17.291,17.104,17.114,40490,0
2016-09-29,17.133,17.157,16.787,16.796,10597,0
2016-09-30,16.796,16.796,16.53,16.688,34055,0
2016-10-03,16.698,17.197,16.668,16.846,21426,0
2016-10-04,16.906,17.182,16.718,16.816,29609,0
2016-10-05,16.866,16.948,16.595,16.708,16374,0
2016-10-06,16.648,16.936,16.609,16.609,12806,0
2016-10-07,16.618,16.632,16.114,16.302,22974,0
2016-10-10,16.322,16.402,16.174,16.184,16605,0
2016-10-11,16.184,16.184,15.812,15.818,27074,0
2016-10-12,15.818,15.828,15.591,15.61,68025,0
2016-10-13,15.67,15.67,15.324,15.353,140589,0
2016-10-14,15.403,15.798,15.373,15.68,33685,0
2016-10-17,15.719,15.818,15.571,15.67,12601,0
2016-10-18,15.768,15.868,15.62,15.67,53537,0
2016-10-19,15.768,15.966,15.423,15.818,53600,0
2016-10-20,15.868,15.868,15.654,15.719,15481,0
2016-10-21,15.719,15.769,15.423,15.719,22609,0
2016-10-24,15.571,15.719,15.423,15.62,35983,0
2016-10-25,15.62,15.62,15.324,15.324,23647,0
2016-10-26,15.324,15.373,15.175,15.274,11297,0
2016-10-27,15.324,15.324,15.019,15.175,26952,0
2016-10-28,14.978,15.274,14.978,15.077,28428,0
2016-10-31,15.077,15.175,14.978,15.126,17932,0
2016-11-01,15.027,15.349,14.829,15.175,20511,0
2016-11-02,15.077,15.324,14.829,14.879,23726,0
2016-11-03,14.928,15.275,14.829,15.077,46688,0
2016-11-04,15.027,15.3,14.78,14.78,19655,0
2016-11-07,14.978,15.027,14.78,14.928,68796,0
2016-11-08,14.829,15.126,14.829,14.928,36818,0
2016-11-09,14.731,15.175,14.731,15.027,29525,0
2016-11-10,15.077,15.175,14.978,15.027,21661,0
2016-11-11,15.027,15.141,14.681,14.78,48360,0
2016-11-14,14.829,15.027,14.78,14.78,20531,0
2016-11-15,14.78,14.829,14.632,14.731,20693,0
2016-11-16,14.681,15.027,14.681,14.879,48518,0
2016-11-17,15.077,15.175,14.829,14.829,52023,0
2016-11-18,14.829,15.126,14.731,15.027,98234,0
2016-11-21,14.928,15.077,14.78,14.928,66079,0
2016-11-22,14.928,15.28,14.829,15.126,27620,0
2016-11-23,15.156,15.156,14.978,15.027,25394,0
2016-11-25,15.077,15.225,15.037,15.175,10111,0
2016-11-28,15.215,15.215,14.718,14.917,83330,0
2016-11-29,14.768,15.016,14.768,14.967,38083,0
2016-11-30,14.867,15.066,14.817,14.867,9717,0
2016-12-01,14.917,15.016,14.719,14.768,36276,0
2016-12-02,14.768,14.867,14.519,14.569,90376,0
2016-12-05,14.768,14.768,14.569,14.619,15140,0
2016-12-06,14.668,14.668,14.284,14.519,48565,0
2016-12-07,14.519,14.917,14.519,14.638,57090,0
2016-12-08,14.768,15.116,14.624,15.016,41692,0
2016-12-09,14.967,15.166,14.967,15.066,28636,0
2016-12-12,15.016,15.315,14.022,15.116,286070,0
2016-12-13,15.016,15.066,14.221,14.519,179409,0
2016-12-14,14.569,14.817,14.569,14.619,35184,0
2016-12-15,14.569,14.817,14.037,14.221,58083,0
2016-12-16,14.271,14.668,14.271,14.32,40958,0
2016-12-19,14.37,14.569,14.32,14.32,54661,0
2016-12-20,14.32,14.519,14.271,14.32,69080,0
2016-12-21,14.271,14.469,14.221,14.271,56983,0
2016-12-22,14.271,14.37,14.121,14.121,86100,0
2016-12-23,14.171,14.519,14.171,14.42,82978,0
2016-12-27,14.569,14.668,14.469,14.469,68612,0
2016-12-28,14.469,14.668,14.469,14.569,63268,0
2016-12-29,14.569,14.718,14.221,14.271,51847,0
2016-12-30,14.271,14.382,14.072,14.171,115605,0
2017-01-03,14.37,14.619,14.221,14.619,118576,0
2017-01-04,14.668,15.414,14.668,15.364,78597,0
2017-01-05,15.315,15.862,15.315,15.712,70473,0
2017-01-06,15.712,16.259,15.563,15.712,36699,0
2017-01-09,15.663,15.911,15.613,15.812,27450,0
2017-01-10,15.762,15.911,15.613,15.663,21039,0
2017-01-11,15.663,15.911,15.613,15.762,34027,0
2017-01-12,15.663,15.812,15.619,15.663,24105,0
2017-01-13,15.613,15.961,15.613,15.862,30189,0
2017-01-17,15.812,15.817,15.514,15.663,21771,0
2017-01-18,15.712,15.712,15.563,15.712,34411,0
2017-01-19,15.663,15.812,15.563,15.762,30088,0
2017-01-20,15.762,15.862,15.563,15.762,32675,0
2017-01-23,15.613,15.762,15.414,15.712,16065,0
2017-01-24,15.762,15.862,15.663,15.762,15552,0
2017-01-25,15.812,15.812,15.613,15.712,17499,0
2017-01-26,15.712,16.011,15.712,15.812,51816,0
2017-01-27,15.812,15.812,15.678,15.812,7153,0
2017-01-30,15.712,15.762,15.414,15.464,17438,0
2017-01-31,15.613,15.613,14.967,15.166,46288,0
2017-02-01,15.215,15.613,15.116,15.514,39347,0
2017-02-02,15.514,15.514,14.967,15.016,27540,0
2017-02-03,15.166,15.166,14.867,14.917,71043,0
2017-02-06,14.917,15.066,14.718,14.917,31160,0
2017-02-07,14.917,15.166,14.917,15.016,31636,0
2017-02-08,15.116,15.116,15.016,15.066,19573,0
2017-02-09,15.414,15.414,15.066,15.066,27762,0
2017-02-10,15.016,15.215,14.968,15.166,13903,0
2017-02-13,15.315,15.862,15.265,15.712,43577,0
2017-02-14,15.663,15.663,15.414,15.514,22442,0
2017-02-15,15.911,16.906,15.911,16.806,276246,0
2017-02-16,16.657,17.254,16.657,17.254,135466,0
2017-02-17,17.254,17.254,16.856,16.856,60144,0
2017-02-21,17.005,17.055,16.657,16.856,72724,0
2017-02-22,16.906,17.105,16.707,16.956,53536,0
2017-02-23,16.956,17.105,16.856,16.856,37280,0
2017-02-24,16.856,16.906,16.707,16.856,22494,0
2017-02-27,16.806,17.055,16.707,17.055,22004,0
2017-02-28,16.956,17.08,16.757,16.757,28608,0
2017-03-01,16.856,17.005,16.757,16.856,20995,0
2017-03-02,16.906,16.906,16.707,16.806,19095,0
2017-03-03,16.757,16.757,16.419,16.508,29930,0
2017-03-06,16.409,16.558,16.259,16.359,36739,0
2017-03-07,16.359,16.558,16.259,16.359,11681,0
2017-03-08,16.359,16.702,16.259,16.608,70064,0
2017-03-09,16.508,16.657,16.409,16.458,18370,0
2017-03-10,16.458,16.608,16.409,16.458,19979,0
2017-03-13,16.458,16.608,16.409,16.458,12634,0
2017-03-14,16.558,16.608,16.309,16.409,17591,0
2017-03-15,16.409,16.483,16.259,16.359,20341,0
2017-03-16,16.409,16.508,16.259,16.409,20700,0
2017-03-17,16.359,16.558,16.25,16.558,29632,0
2017-03-20,16.657,16.657,16.488,16.657,23667,0
2017-03-21,16.657,16.657,16.359,16.458,23463,0
2017-03-22,16.458,16.458,16.11,16.259,39842,0
2017-03-23,16.359,16.458,16.259,16.309,17887,0
2017-03-24,16.309,16.409,16.16,16.16,16658,0
2017-03-27,16.409,16.409,16.061,16.16,37930,0
2017-03-28,16.21,16.906,16.21,16.757,39624,0
2017-03-29,16.806,16.906,16.558,16.657,38257,0
2017-03-30,16.608,16.757,16.508,16.707,21211,0
2017-03-31,16.657,16.806,16.508,16.806,23463,0
2017-04-03,16.806,17.005,16.707,16.856,83413,0
2017-04-04,16.956,17.055,16.757,16.856,24949,0
2017-04-05,16.906,16.906,16.657,16.806,18909,0
2017-04-06,16.806,16.856,16.657,16.707,9614,0
2017-04-07,16.757,16.856,16.657,16.707,14268,0
2017-04-10,16.657,16.856,16.657,16.806,17795,0
2017-04-11,16.856,16.856,16.707,16.856,12624,0
2017-04-12,16.856,16.856,16.657,16.707,18967,0
2017-04-13,16.757,16.757,16.657,16.757,13904,0
2017-04-17,16.856,16.856,16.657,16.707,22752,0
2017-04-18,16.657,16.657,16.409,16.409,10074,0
2017-04-19,16.409,16.657,16.21,16.259,27391,0
2017-04-20,16.359,16.487,16.259,16.409,24371,0
2017-04-21,16.657,16.657,16.21,16.309,20788,0
2017-04-24,16.458,16.458,15.961,15.961,33173,0
2017-04-25,16.011,16.309,15.916,16.16,82238,0
2017-04-26,16.25,16.45,16.2,16.4,40731,0
2017-04-27,16.45,16.65,16.4,16.45,12312,0
2017-04-28,16.5,16.55,16.4,16.5,17932,0
2017-05-01,16.5,17,16.25,16.9,101383,0
2017-05-02,16.85,16.85,16.25,16.25,18729,0
2017-05-03,16.25,16.45,16.2,16.3,24910,0
2017-05-04,16.25,16.35,16.2,16.35,25802,0
2017-05-05,16.35,16.4,16.3,16.35,24826,0
2017-05-08,16.4,16.75,16.25,16.55,30961,0
2017-05-09,16.6,16.9,16.5258,16.8,19869,0
2017-05-10,16.7,16.7,16.4,16.45,21015,0
2017-05-11,16.45,16.55,16.25,16.45,51017,0
2017-05-12,16.4,16.5,16.2,16.3,34856,0
2017-05-15,16.35,16.4,16.2,16.35,64177,0
2017-05-16,16.45,16.45,16.24,16.25,76048,0
2017-05-17,16.3,16.5,16.2,16.45,16845,0
2017-05-18,16.45,16.45,16.175,16.25,17642,0
2017-05-19,16.3,16.6,16.25,16.55,17660,0
2017-05-22,16.6,16.85,16.5,16.75,39764,0
2017-05-23,16.8,16.9,16.8,16.9,30044,0
2017-05-24,17,17.45,16.9,17.35,187525,0
2017-05-25,17.5,17.8,17.225,17.8,232760,0
2017-05-26,17.7,17.75,17.05,17.3,51795,0
2017-05-30,17.35,17.4,16.7,16.9,90905,0
2017-05-31,16.95,16.9981,16.3501,16.45,83347,0
2017-06-01,16.55,17.2,16.45,17,54239,0
2017-06-02,17,17.3,16.85,16.95,37844,0
2017-06-05,16.9,17,16.6,16.85,13162,0
2017-06-06,16.95,16.95,16.65,16.7,13905,0
2017-06-07,16.7,16.7,16.35,16.4,13280,0
2017-06-08,16.45,16.5,16.25,16.35,28193,0
2017-06-09,16.4,16.9,16.2253,16.65,38614,0
2017-06-12,16.6,16.6175,16.25,16.25,18686,0
2017-06-13,16.35,16.55,16.25,16.3,25388,0
2017-06-14,16.3,16.45,16.2001,16.25,10040,0
2017-06-15,16.2,16.85,16.2,16.45,58492,0
2017-06-16,16.45,16.6,16.25,16.45,18006,0
2017-06-19,16.45,16.95,16.35,16.35,31429,0
2017-06-20,16.3,16.45,16.2,16.2,16250,0
2017-06-21,16.25,16.45,16.05,16.3,42752,0
2017-06-22,16.3,16.4,16.2,16.3,12253,0
2017-06-23,16.25,16.45,16.1758,16.4,8777,0
2017-06-26,16.5,16.5,16.35,16.35,9384,0
2017-06-27,16.4,16.4,16.1,16.1,22846,0
2017-06-28,16.1,16.25,16.075,16.15,20748,0
2017-06-29,16.1,16.45,16,16.3,34048,0
2017-06-30,16.3,16.4,16,16.25,52399,0
2017-07-03,16.25,16.25,16.05,16.125,9776,0
2017-07-05,16.15,16.3,16.05,16.05,11410,0
2017-07-06,16.05,16.1,15.95,16,28515,0
2017-07-07,16,16.2,16,16.05,12343,0
2017-07-10,16,16.25,15.982,16.15,25524,0
2017-07-11,16.2,16.25,16.15,16.15,12156,0
2017-07-12,16.2,16.3,16.1,16.1125,13691,0
2017-07-13,16.15,16.25,15.8629,16.15,33833,0
2017-07-14,16.15,17,16.1,16.6,2465140,0
2017-07-17,16.5,16.85,16.5,16.75,50416,0
2017-07-18,16.75,17.15,16.65,17.05,45332,0
2017-07-19,17.05,17.4,17.05,17.2,39005,0
2017-07-20,17.2,17.35,17.15,17.25,38323,0
2017-07-21,17.25,17.35,16.8,17.3,32295,0
2017-07-24,17.4,17.4,17.15,17.2,12347,0
2017-07-25,17.15,17.35,16.9,17.05,15123,0
2017-07-26,17.1,17.25,17.1,17.2,22695,0
2017-07-27,17.2,17.25,16.95,17.15,18499,0
2017-07-28,17.1,17.25,17.1,17.15,18525,0
2017-07-31,17.15,17.25,17.1,17.15,29813,0
2017-08-01,17.3,17.3,17.05,17.15,31210,0
2017-08-02,17.15,17.25,16.95,17.15,23827,0
2017-08-03,17.2,17.25,17,17.05,35499,0
2017-08-04,17.05,17.15,16.85,17.1,16154,0
2017-08-07,17.3,18.3,17.25,17.55,156005,0
2017-08-08,17.4763,17.7,17.3,17.35,36854,0
2017-08-09,17.3,17.35,16.9,17.15,21666,0
2017-08-10,17.1,17.4,17,17.25,124656,0
2017-08-11,17.2,17.305,16.6,16.75,32130,0
2017-08-14,16.9,17.5,16.65,16.8,57382,0
2017-08-15,16.85,16.9,16.35,16.4,42152,0
2017-08-16,16.5,17.1,16.5,16.75,48613,0
2017-08-17,16.7,16.9,16.5,16.55,25319,0
2017-08-18,16.55,16.7,16.3,16.35,26758,0
2017-08-21,16.45,16.55,16.3,16.45,15682,0
2017-08-22,16.5,16.65,16.46,16.5,16126,0
2017-08-23,16.5,16.75,16.4,16.45,21162,0
2017-08-24,16.8,16.8,16.4,16.45,19645,0
2017-08-25,16.55,16.8,16.5,16.55,12603,0
2017-08-28,16.5,16.65,16.4,16.55,24174,0
2017-08-29,16.45,16.6,16.35,16.45,21886,0
2017-08-30,16.4,16.65,16.35,16.55,22302,0
2017-08-31,16.6,16.6,16.45,16.5,31110,0
2017-09-01,16.5,17.43,16.5,17.1,85324,0
2017-09-05,17.15,17.2,16.5,16.65,45395,0
2017-09-06,16.75,17.2,16.7,16.85,20150,0
2017-09-07,16.95,17.1,16.6,16.7,19575,0
2017-09-08,16.625,16.9,16.4,16.7,34205,0
2017-09-11,16.7,17.003,16.65,16.7,28407,0
2017-09-12,16.8,17,16.75,16.75,20631,0
2017-09-13,16.8,17.15,16.7972,16.9,59844,0
2017-09-14,16.95,17.1,16.75,16.75,19749,0
2017-09-15,16.8,17.1,16.75,16.9,19892,0
2017-09-18,17,17,16.75,16.9,39666,0
2017-09-19,16.05,16.95,16.05,16.85,28539,0
2017-09-20,16.85,17.3,16.85,17.1,66804,0
2017-09-21,17.5,17.85,17.25,17.45,108207,0
2017-09-22,17.51,17.6,17.1,17.3,33676,0
2017-09-25,17.35,18.05,17.3136,17.5,57562,0
2017-09-26,17.5,17.8,17.5,17.65,20689,0
2017-09-27,17.65,17.95,17.65,17.7,77418,0
2017-09-28,17.7,17.8499,17.7,17.7,33135,0
2017-09-29,17.65,18.25,17.65,18,111458,0
2017-10-02,18.1,18.25,17.55,17.8,183047,0
2017-10-03,17.85,18.31,17.8,18.25,110679,0
2017-10-04,18.25,18.35,18.2,18.2,40236,0
2017-10-05,18.2,18.35,17.8,18.1,30659,0
2017-10-06,18.05,18.3,18,18.25,31755,0
2017-10-09,18.25,18.25,18,18,18681,0
2017-10-10,17.95,18.35,17.95,18.25,36602,0
2017-10-11,18.3,18.3,18.1372,18.3,13109,0
2017-10-12,18.25,18.3,17.9,18.25,27274,0
2017-10-13,18.3,18.35,18.15,18.25,23760,0
2017-10-16,18.3,18.3,18.15,18.2,14002,0
2017-10-17,18.2,18.3,18.15,18.2,14812,0
2017-10-18,18.25,18.35,18.15,18.25,32123,0
2017-10-19,18.3,18.3,18.15,18.2,17914,0
2017-10-20,18.175,18.3,18.15,18.25,10019,0
2017-10-23,18.2,18.3,18,18.2,20994,0
2017-10-24,18.25,18.3,18.05,18.3,24956,0
2017-10-25,18.3,18.5,17.9,18.25,45599,0
2017-10-26,18.25,18.3,18.1,18.3,20121,0
2017-10-27,18.45,18.45,18.15,18.3,29537,0
2017-10-30,18.2999,18.3,17.85,18,30472,0
2017-10-31,17.95,18.05,17.9,17.95,27078,0
2017-11-01,18.05,18.1,17.9,18.05,21780,0
2017-11-02,17.9,18.35,17.8,18.35,36499,0
2017-11-03,18.45,18.45,18.1,18.25,33562,0
2017-11-06,18.45,18.75,18.3,18.55,78896,0
2017-11-07,18.6,18.6,18.25,18.5,46003,0
2017-11-08,18.6,18.65,18.25,18.5,78829,0
2017-11-09,18.4,18.9,18.251,18.7,108051,0
2017-11-10,18.6,19,18.6,19,75991,0
