Date,Open,High,Low,Close,Volume,OpenInt
2012-06-27,14.076,14.152,14.076,14.076,344651,0
2012-06-28,14.076,14.152,14.076,14.152,48387,0
2012-06-29,14.083,14.152,14.083,14.152,56210,0
2012-07-02,14.171,14.295,14.116,14.218,60491,0
2012-07-03,14.209,14.232,14.152,14.203,18903,0
2012-07-05,14.287,14.711,14.178,14.499,40861,0
2012-07-06,14.435,14.783,14.185,14.344,207414,0
2012-07-09,14.517,14.748,14.318,14.325,44808,0
2012-07-10,14.499,14.572,14.152,14.532,93601,0
2012-07-11,14.783,14.783,14.295,14.499,71377,0
2012-07-12,14.329,14.482,14.307,14.482,26918,0
2012-07-13,14.435,14.741,14.396,14.589,33727,0
2012-07-16,14.572,14.704,14.364,14.457,20030,0
2012-07-17,14.572,14.783,14.402,14.704,46373,0
2012-07-18,14.642,14.74,14.498,14.649,56955,0
2012-07-19,14.741,14.741,14.563,14.664,39513,0
2012-07-20,14.604,14.733,14.555,14.555,23725,0
2012-07-23,14.532,14.572,14.336,14.572,20989,0
2012-07-24,14.656,14.673,14.463,14.611,58931,0
2012-07-25,14.733,14.733,14.469,14.474,37989,0
2012-07-26,14.512,14.668,14.435,14.435,70723,0
2012-07-27,14.54,14.547,14.396,14.396,10811,0
2012-07-30,14.357,14.357,14.108,14.116,312657,0
2012-07-31,14.116,14.185,14.076,14.083,180730,0
2012-08-01,14.108,14.108,14.005,14.083,214736,0
2012-08-02,14.127,14.155,14.072,14.072,178155,0
2012-08-03,14.108,14.152,13.977,14.076,127017,0
2012-08-06,14.083,14.092,14.076,14.076,42544,0
2012-08-07,14.083,14.101,14.076,14.076,34591,0
2012-08-08,14.076,14.185,14.076,14.092,61934,0
2012-08-09,14.092,14.152,14.083,14.101,36158,0
2012-08-10,14.144,14.197,14.083,14.131,39064,0
2012-08-13,14.144,14.144,13.583,14.029,134083,0
2012-08-14,14.068,14.076,13.725,13.797,199472,0
2012-08-15,13.74,14.068,13.74,14.068,73450,0
2012-08-16,14.054,14.076,13.968,14.024,43951,0
2012-08-17,13.977,14.312,13.977,14.108,64921,0
2012-08-20,14.039,14.108,13.805,14.062,101231,0
2012-08-21,13.947,14.062,13.901,14.024,60003,0
2012-08-22,13.968,14.024,13.826,14.024,37601,0
2012-08-23,14.024,14.054,14.012,14.046,45869,0
2012-08-24,14.035,14.243,13.98,14.127,91881,0
2012-08-27,14.178,14.178,14.012,14.076,19714,0
2012-08-28,14.101,14.246,14.046,14.246,55169,0
2012-08-29,14.054,14.246,13.992,14.178,35854,0
2012-08-30,14.254,14.254,14.054,14.054,29779,0
2012-08-31,14.076,14.218,13.947,14.076,49281,0
2012-09-04,14.183,14.229,14.105,14.183,29556,0
2012-09-05,14.225,14.246,14.101,14.116,27345,0
2012-09-06,14.076,14.197,14.024,14.144,42665,0
2012-09-07,14.127,14.215,14.072,14.155,28566,0
2012-09-10,14.183,14.207,14.155,14.155,42543,0
2012-09-11,14.149,14.189,14.097,14.149,45390,0
2012-09-12,14.142,14.259,14.105,14.149,55168,0
2012-09-13,14.251,14.251,14.008,14.149,59841,0
2012-09-14,14.08,14.268,14.072,14.113,60263,0
2012-09-17,14.196,14.268,14.072,14.164,41990,0
2012-09-18,14.222,14.222,14.105,14.175,41860,0
2012-09-19,14.149,14.259,13.896,14.149,80538,0
2012-09-20,14.12,14.207,14.113,14.12,55949,0
2012-09-21,14.127,14.292,14.113,14.229,75621,0
2012-09-24,14.222,14.299,14.035,14.035,98175,0
2012-09-25,14.175,14.183,13.926,14.013,202997,0
2012-09-26,14.027,14.215,14.013,14.155,63807,0
2012-09-27,14.207,14.275,14.155,14.259,86289,0
2012-09-28,14.284,14.307,14.196,14.196,102136,0
2012-10-01,14.292,14.292,14.113,14.149,84473,0
2012-10-02,14.237,14.259,14.12,14.12,92873,0
2012-10-03,14.196,14.196,14.12,14.149,89484,0
2012-10-04,14.164,14.215,14.149,14.215,85744,0
2012-10-05,14.199,14.275,14.183,14.275,92095,0
2012-10-08,14.275,14.498,14.229,14.386,111362,0
2012-10-09,14.386,14.394,14.292,14.394,86589,0
2012-10-10,14.416,14.539,14.394,14.539,138597,0
2012-10-11,14.527,14.527,14.337,14.494,123634,0
2012-10-12,14.52,14.654,14.469,14.615,166459,0
2012-10-15,14.615,14.747,14.52,14.708,155509,0
2012-10-16,14.738,14.81,14.567,14.661,206264,0
2012-10-17,14.708,14.818,14.576,14.628,163269,0
2012-10-18,14.672,14.85,14.608,14.747,154103,0
2012-10-19,14.747,14.754,14.559,14.567,123925,0
2012-10-22,14.667,14.762,14.494,14.622,92824,0
2012-10-23,14.633,14.633,14.502,14.559,85074,0
2012-10-24,14.559,14.639,14.428,14.476,174407,0
2012-10-25,14.488,14.615,14.476,14.615,99333,0
2012-10-26,14.615,14.672,14.559,14.608,108353,0
2012-10-31,14.585,14.6,14.262,14.352,249945,0
2012-11-01,14.366,14.509,14.345,14.428,100333,0
2012-11-02,14.488,14.633,14.428,14.622,49550,0
2012-11-05,14.608,14.722,14.542,14.639,130811,0
2012-11-06,14.608,14.73,14.6,14.661,142514,0
2012-11-07,14.708,15.038,14.672,14.754,227145,0
2012-11-08,14.686,14.922,14.686,14.79,155653,0
2012-11-09,14.888,14.922,14.79,14.888,80243,0
2012-11-12,14.915,15.131,14.81,15.001,279519,0
2012-11-13,15.069,15.069,14.8,14.976,188317,0
2012-11-14,15.069,15.069,14.668,14.814,134054,0
2012-11-15,14.814,14.869,14.489,14.674,165950,0
2012-11-16,14.764,15.042,14.674,14.792,222875,0
2012-11-19,14.99,15.055,14.674,14.942,155772,0
2012-11-20,14.948,15.028,14.726,14.918,210860,0
2012-11-21,14.968,15.028,14.925,15.02,125217,0
2012-11-23,15.028,15.17,14.854,14.918,101170,0
2012-11-26,14.99,15.077,14.792,14.99,210726,0
2012-11-27,14.848,14.99,14.674,14.841,293815,0
2012-11-28,14.861,15.092,14.785,14.942,160883,0
2012-11-29,15.042,15.092,14.771,14.911,205831,0
2012-11-30,14.911,14.964,14.848,14.861,237359,0
2012-12-03,14.968,14.968,14.792,14.918,184510,0
2012-12-04,14.918,14.968,14.854,14.955,164074,0
2012-12-05,14.955,15.055,14.925,14.998,185872,0
2012-12-06,15.069,15.099,14.854,15.062,142820,0
2012-12-07,14.99,15.154,14.885,15.135,251052,0
2012-12-10,15.177,15.293,14.918,14.998,163323,0
2012-12-11,15.069,15.148,14.885,14.99,203320,0
2012-12-12,15.133,15.321,14.896,15.306,192321,0
2012-12-13,15.313,15.385,15.074,15.279,92985,0
2012-12-14,15.279,15.3,15.082,15.224,177831,0
2012-12-17,15.306,15.306,15.032,15.111,200913,0
2012-12-18,15.138,15.138,14.849,14.995,191478,0
2012-12-19,14.938,15.111,14.938,15.06,153297,0
2012-12-20,15.032,15.125,14.909,15.047,167534,0
2012-12-21,14.979,15.169,14.952,15.053,122149,0
2012-12-24,14.952,15.169,14.952,15.118,82525,0
2012-12-26,15.074,15.169,14.823,14.836,116165,0
2012-12-27,14.864,15.09,13.992,14.354,252459,0
2012-12-28,14.457,14.75,14.137,14.673,149621,0
2012-12-31,14.765,14.952,14.629,14.765,94235,0
2013-01-02,14.952,15.169,14.842,15.16,51147,0
2013-01-03,15.017,15.16,14.75,14.849,182739,0
2013-01-04,14.786,15.032,14.786,14.929,99992,0
2013-01-07,14.938,14.972,14.75,14.808,73318,0
2013-01-08,14.914,15.06,14.801,15.017,74937,0
2013-01-09,15.099,15.099,14.823,14.921,110640,0
2013-01-10,14.914,15.025,14.878,14.987,97926,0
2013-01-11,15.056,15.39,14.975,15.341,117075,0
2013-01-14,15.283,15.283,15.028,15.07,63055,0
2013-01-15,15.07,15.221,14.838,15.013,135103,0
2013-01-16,14.99,15.108,14.954,15.1,75665,0
2013-01-17,15.172,15.245,15.049,15.143,134413,0
2013-01-18,15.172,15.26,15.078,15.202,136304,0
2013-01-22,15.172,15.221,15.049,15.086,224166,0
2013-01-23,15.135,15.157,15.004,15.063,145118,0
2013-01-24,15.063,15.229,15.063,15.135,161671,0
2013-01-25,15.18,15.196,15.063,15.135,116255,0
2013-01-28,15.13,15.13,14.831,14.923,140840,0
2013-01-29,14.99,14.99,14.773,14.788,116423,0
2013-01-30,14.89,15.004,14.78,14.975,84967,0
2013-01-31,15.049,15.056,14.838,14.867,110043,0
2013-02-01,14.982,15.056,14.91,14.946,68142,0
2013-02-04,15.013,15.013,14.735,14.91,132558,0
2013-02-05,14.923,14.967,14.727,14.818,159275,0
2013-02-06,14.744,14.794,14.649,14.696,259173,0
2013-02-07,14.689,14.794,14.594,14.689,229292,0
2013-02-08,14.689,14.773,14.664,14.744,104429,0
2013-02-11,14.727,14.899,14.696,14.867,107656,0
2013-02-12,14.867,14.875,14.78,14.867,86361,0
2013-02-13,14.929,14.952,14.799,14.855,115281,0
2013-02-14,14.871,14.895,14.739,14.77,136851,0
2013-02-15,14.807,14.848,14.708,14.814,127129,0
2013-02-19,14.886,14.895,14.739,14.763,122976,0
2013-02-20,14.799,14.807,14.638,14.748,93759,0
2013-02-21,14.792,14.895,14.777,14.777,79556,0
2013-02-22,14.863,14.886,14.748,14.807,92269,0
2013-02-25,14.807,14.841,14.731,14.777,72990,0
2013-02-26,14.828,14.913,14.653,14.807,139460,0
2013-02-27,14.807,14.878,14.731,14.807,105806,0
2013-02-28,14.841,14.871,14.755,14.863,150982,0
2013-03-01,14.895,14.895,14.792,14.863,68959,0
2013-03-04,14.895,14.909,14.814,14.821,85897,0
2013-03-05,14.821,14.909,14.814,14.902,87272,0
2013-03-06,14.913,14.913,14.855,14.913,68181,0
2013-03-07,14.855,14.944,14.784,14.834,121758,0
2013-03-08,14.807,14.863,14.659,14.748,97041,0
2013-03-11,14.821,14.821,14.679,14.77,56939,0
2013-03-12,14.799,14.871,14.679,14.77,105428,0
2013-03-13,14.774,14.811,14.635,14.713,86987,0
2013-03-14,14.752,14.752,14.399,14.616,136048,0
2013-03-15,14.55,14.616,14.292,14.499,174849,0
2013-03-18,14.566,14.629,14.474,14.518,147563,0
2013-03-19,14.594,14.706,14.366,14.422,219509,0
2013-03-20,14.49,14.635,14.468,14.575,160820,0
2013-03-21,14.622,14.664,14.431,14.468,124352,0
2013-03-22,14.525,14.616,14.391,14.405,146120,0
2013-03-25,14.414,14.518,14.235,14.258,129316,0
2013-03-26,14.307,14.439,14.227,14.431,72842,0
2013-03-27,14.382,14.584,14.373,14.584,86420,0
2013-03-28,14.642,14.727,14.575,14.727,84056,0
2013-04-01,14.674,14.767,14.642,14.719,59173,0
2013-04-02,14.774,14.774,14.622,14.689,44318,0
2013-04-03,14.683,14.689,14.584,14.689,48136,0
2013-04-04,14.689,14.689,14.594,14.668,68418,0
2013-04-05,14.668,14.767,14.656,14.767,107749,0
2013-04-08,14.744,14.839,14.566,14.575,79811,0
2013-04-09,14.594,14.649,14.534,14.622,84373,0
2013-04-10,14.594,14.668,14.575,14.668,78966,0
2013-04-11,14.702,14.757,14.666,14.709,62788,0
2013-04-12,14.709,14.717,14.545,14.62,86125,0
2013-04-15,14.62,14.653,14.571,14.626,52900,0
2013-04-16,14.653,14.653,14.386,14.425,135124,0
2013-04-17,14.51,14.515,14.386,14.425,99427,0
2013-04-18,14.503,14.639,14.45,14.613,66722,0
2013-04-19,14.631,14.666,14.545,14.605,56950,0
2013-04-22,14.653,14.686,14.605,14.686,81975,0
2013-04-23,14.686,14.717,14.639,14.709,75180,0
2013-04-24,14.717,14.717,14.58,14.613,81762,0
2013-04-25,14.538,14.693,14.529,14.589,132194,0
2013-04-26,14.626,14.717,14.589,14.693,67858,0
2013-04-29,14.757,14.764,14.666,14.725,69287,0
2013-04-30,14.757,14.764,14.672,14.764,55980,0
2013-05-01,14.764,14.823,14.653,14.757,78872,0
2013-05-02,14.83,14.874,14.757,14.837,73814,0
2013-05-03,14.857,14.866,14.571,14.823,101062,0
2013-05-06,14.823,14.823,14.757,14.817,59123,0
2013-05-07,14.823,14.837,14.757,14.837,68250,0
2013-05-08,14.823,14.874,14.764,14.837,87348,0
2013-05-09,14.786,14.866,14.717,14.786,75763,0
2013-05-10,14.792,14.899,14.764,14.899,43252,0
2013-05-13,14.944,14.944,14.762,14.812,69748,0
2013-05-14,14.827,14.952,14.791,14.944,62720,0
2013-05-15,14.885,14.966,14.762,14.812,85173,0
2013-05-16,14.833,14.87,14.684,14.697,80960,0
2013-05-17,14.753,14.833,14.648,14.768,52614,0
2013-05-20,14.805,14.938,14.745,14.938,78260,0
2013-05-21,14.877,14.902,14.622,14.706,62419,0
2013-05-22,14.72,14.745,14.396,14.478,114236,0
2013-05-23,14.332,14.622,14.332,14.532,127913,0
2013-05-24,14.593,14.689,14.532,14.689,74269,0
2013-05-28,14.635,14.697,14.396,14.485,75425,0
2013-05-29,14.506,14.506,13.951,14.131,176701,0
2013-05-30,14.099,14.316,14.019,14.168,199353,0
2013-05-31,14.098,14.123,13.971,14.023,114688,0
2013-06-03,13.96,14.031,13.584,13.707,229060,0
2013-06-04,13.671,13.833,13.501,13.833,215755,0
2013-06-05,13.862,14.065,13.862,14.065,132896,0
2013-06-06,14.09,14.371,14.081,14.189,188832,0
2013-06-07,14.216,14.437,14.099,14.195,78530,0
2013-06-10,14.199,14.199,13.862,13.911,88902,0
2013-06-11,13.843,13.874,13.493,13.57,202137,0
2013-06-12,13.52,13.603,13.121,13.175,359979,0
2013-06-13,13.121,13.684,12.957,13.676,278930,0
2013-06-14,13.611,14.058,13.218,13.603,227334,0
2013-06-17,13.574,13.653,13.183,13.225,191307,0
2013-06-18,13.128,13.334,13.018,13.311,209539,0
2013-06-19,13.311,13.684,13.24,13.562,234042,0
2013-06-20,13.416,13.562,13.183,13.528,147970,0
2013-06-21,13.861,13.861,13.263,13.355,142988,0
2013-06-24,13.347,13.347,12.42,12.823,268339,0
2013-06-25,12.727,12.855,12.451,12.746,315361,0
2013-06-26,12.932,13.397,12.922,13.397,163156,0
2013-06-27,13.362,13.698,13.196,13.645,190051,0
2013-06-28,13.762,13.762,13.341,13.407,102543,0
2013-07-01,13.935,13.984,13.402,13.506,105041,0
2013-07-02,13.684,13.748,13.341,13.528,70144,0
2013-07-03,13.397,13.698,13.341,13.619,54940,0
2013-07-05,13.581,13.667,13.465,13.557,69338,0
2013-07-08,13.595,13.595,13.08,13.168,131408,0
2013-07-09,13.168,13.203,12.864,13.128,180920,0
2013-07-10,13.115,13.159,12.901,13.136,176606,0
2013-07-11,13.2,13.332,13.03,13.133,135808,0
2013-07-12,13.089,13.165,12.944,13.06,74338,0
2013-07-15,13.007,13.077,12.708,12.748,159406,0
2013-07-16,12.727,12.741,12.373,12.608,335822,0
2013-07-17,12.625,12.811,12.569,12.741,109783,0
2013-07-18,12.686,12.981,12.686,12.859,214444,0
2013-07-19,12.787,12.794,12.523,12.678,161385,0
2013-07-22,12.667,12.678,12.366,12.469,199376,0
2013-07-23,12.42,12.546,12.273,12.397,233366,0
2013-07-24,12.346,12.452,12.151,12.366,230810,0
2013-07-25,12.296,12.31,12.046,12.107,152874,0
2013-07-26,12.113,12.324,12.113,12.324,171457,0
2013-07-29,12.291,12.382,12.249,12.291,80584,0
2013-07-30,12.346,12.486,12.211,12.332,152310,0
2013-07-31,12.346,12.554,12.218,12.523,201172,0
2013-08-01,12.531,12.584,12.346,12.346,133614,0
2013-08-02,12.461,12.584,12.413,12.523,68987,0
2013-08-05,12.493,12.649,12.406,12.518,147485,0
2013-08-06,12.452,12.561,12.249,12.31,123693,0
2013-08-07,12.256,12.479,12.145,12.256,101272,0
2013-08-08,12.256,12.382,12.224,12.296,91123,0
2013-08-09,12.218,12.339,12.12,12.303,83412,0
2013-08-12,12.42,12.632,12.019,12.09,266818,0
2013-08-13,12.104,12.117,11.878,11.92,180640,0
2013-08-14,11.878,11.934,11.556,11.683,352231,0
2013-08-15,11.513,11.619,11.357,11.477,343940,0
2013-08-16,11.397,11.718,11.389,11.59,182095,0
2013-08-19,11.564,11.725,11.522,11.642,106614,0
2013-08-20,11.606,11.757,11.494,11.718,266750,0
2013-08-21,11.793,11.851,11.59,11.733,193514,0
2013-08-22,11.757,12.028,11.691,11.92,172146,0
2013-08-23,11.983,12.061,11.824,12.022,160440,0
2013-08-26,12.066,12.141,11.894,11.908,141798,0
2013-08-27,11.878,12.042,11.851,11.952,155163,0
2013-08-28,11.894,12.042,11.793,12.036,157201,0
2013-08-29,11.975,12.301,11.793,12.255,140038,0
2013-08-30,12.195,12.255,12.074,12.181,70285,0
2013-09-03,12.172,12.246,12.065,12.194,71004,0
2013-09-04,12.155,12.254,11.99,12.004,107362,0
2013-09-05,12.132,12.14,11.917,11.981,78045,0
2013-09-06,11.99,12.059,11.848,11.967,166045,0
2013-09-09,12.288,12.288,11.894,11.901,75733,0
2013-09-10,12.164,12.18,11.814,11.875,104091,0
2013-09-11,11.878,11.92,11.779,11.824,123954,0
2013-09-12,11.981,12.14,11.923,11.974,153407,0
2013-09-13,11.939,12.094,11.939,12.021,101645,0
2013-09-16,12.087,12.147,11.974,11.99,161470,0
2013-09-17,11.996,12.155,11.899,12.087,178166,0
2013-09-18,12.049,12.359,12.013,12.323,161743,0
2013-09-19,12.329,12.338,12.073,12.186,209515,0
2013-09-20,12.147,12.295,12.042,12.116,92493,0
2013-09-23,12.155,12.338,12.094,12.14,136615,0
2013-09-24,12.215,12.254,12.013,12.18,206918,0
2013-09-25,12.164,12.237,12.102,12.155,90535,0
2013-09-26,12.132,12.237,12.132,12.207,90416,0
2013-09-27,12.202,12.207,12.14,12.155,130345,0
2013-09-30,12.155,12.288,12.102,12.194,109126,0
2013-10-01,12.237,12.354,12.194,12.301,110409,0
2013-10-02,12.279,12.372,12.215,12.301,63284,0
2013-10-03,12.295,12.345,12.18,12.215,73759,0
2013-10-04,12.215,12.338,12.194,12.314,63572,0
2013-10-07,12.229,12.279,12.094,12.147,95245,0
2013-10-08,12.102,12.288,12.073,12.147,83023,0
2013-10-09,12.124,12.215,12.102,12.14,94737,0
2013-10-10,12.243,12.493,12.098,12.129,108748,0
2013-10-11,12.169,12.169,12.038,12.098,123179,0
2013-10-14,11.976,12.054,11.856,11.921,146871,0
2013-10-15,12.075,12.129,11.886,11.976,111848,0
2013-10-16,11.976,12.145,11.944,12.107,101228,0
2013-10-17,12.063,12.404,11.97,12.371,173150,0
2013-10-18,12.357,12.518,12.234,12.277,128455,0
2013-10-21,12.305,12.336,12.169,12.26,121564,0
2013-10-22,12.363,12.41,12.177,12.234,138673,0
2013-10-23,12.22,12.468,12.22,12.286,121970,0
2013-10-24,12.277,12.427,12.16,12.184,119429,0
2013-10-25,12.234,12.299,12.19,12.227,145341,0
2013-10-28,12.26,12.351,12.234,12.294,167127,0
2013-10-29,12.32,12.394,12.177,12.252,185882,0
2013-10-30,12.243,12.327,12.16,12.227,140391,0
2013-10-31,12.227,12.252,12.16,12.16,122093,0
2013-11-01,12.169,12.177,12.008,12.008,148669,0
2013-11-04,12.038,12.252,12.017,12.098,199814,0
2013-11-05,12.129,12.184,12.024,12.129,138699,0
2013-11-06,12.136,12.22,11.985,12.008,160724,0
2013-11-07,11.985,12.069,11.928,11.97,148259,0
2013-11-08,11.97,11.97,11.748,11.872,287289,0
2013-11-11,11.824,11.944,11.757,11.792,112400,0
2013-11-12,11.738,11.856,11.618,11.778,200233,0
2013-11-13,11.721,11.814,11.677,11.768,277487,0
2013-11-14,11.82,11.861,11.715,11.761,214055,0
2013-11-15,11.753,11.82,11.736,11.744,183386,0
2013-11-18,11.804,11.804,11.736,11.774,207402,0
2013-11-19,11.728,11.854,11.693,11.82,328301,0
2013-11-20,11.788,11.82,11.744,11.761,214437,0
2013-11-21,11.761,11.891,11.761,11.804,215825,0
2013-11-22,11.788,11.838,11.715,11.744,324842,0
2013-11-25,11.768,11.854,11.715,11.781,258117,0
2013-11-26,11.848,11.933,11.82,11.83,191703,0
2013-11-27,11.797,11.876,11.715,11.804,205794,0
2013-11-29,11.891,11.907,11.804,11.82,67197,0
2013-12-02,11.891,11.918,11.736,11.876,179892,0
2013-12-03,11.848,11.951,11.848,11.925,281097,0
2013-12-04,11.925,11.941,11.715,11.814,261004,0
2013-12-05,11.83,11.83,11.728,11.728,195123,0
2013-12-06,11.797,11.848,11.721,11.744,285390,0
2013-12-09,11.781,11.797,11.728,11.768,207428,0
2013-12-10,11.774,11.914,11.736,11.914,233269,0
2013-12-11,11.861,11.941,11.804,11.907,245043,0
2013-12-12,11.937,12.035,11.871,11.916,377716,0
2013-12-13,11.894,11.989,11.804,11.901,320356,0
2013-12-16,11.901,11.965,11.849,11.885,312043,0
2013-12-17,11.937,12.208,11.855,12.052,338740,0
2013-12-18,12.09,12.13,12.022,12.068,297341,0
2013-12-19,12.027,12.256,12.027,12.249,406385,0
2013-12-20,12.304,12.693,12.194,12.637,482443,0
2013-12-23,12.655,12.792,12.497,12.612,500775,0
2013-12-24,12.716,12.809,12.497,12.637,207173,0
2013-12-26,12.67,12.724,12.381,12.716,315860,0
2013-12-27,12.665,12.693,12.422,12.474,232217,0
2013-12-30,12.406,12.414,12.186,12.186,525566,0
2013-12-31,12.223,12.473,12.137,12.473,581342,0
2014-01-02,12.414,12.761,12.352,12.743,206825,0
2014-01-03,12.743,12.933,12.571,12.9,199244,0
2014-01-06,12.9,12.922,12.768,12.852,102244,0
2014-01-07,12.892,12.915,12.716,12.844,136542,0
2014-01-08,12.776,12.801,12.67,12.776,102657,0
2014-01-09,12.818,12.835,12.743,12.768,92279,0
2014-01-10,12.818,13.041,12.818,12.974,100429,0
2014-01-13,13.079,13.102,12.919,13.054,73892,0
2014-01-14,13.071,13.139,12.926,12.971,95684,0
2014-01-15,13.117,13.268,13.047,13.203,101550,0
2014-01-16,13.203,13.268,13.102,13.155,102995,0
2014-01-17,13.117,13.195,13.071,13.102,127139,0
2014-01-21,13.123,13.139,13.03,13.047,148594,0
2014-01-22,13.117,13.165,13.047,13.079,150633,0
2014-01-23,13.139,13.396,13.139,13.387,152499,0
2014-01-24,13.325,13.457,13.325,13.371,146211,0
2014-01-27,13.349,13.457,13.349,13.387,88231,0
2014-01-28,13.476,13.501,13.357,13.448,101484,0
2014-01-29,13.517,13.557,13.4,13.501,160488,0
2014-01-30,13.517,13.597,13.421,13.501,67390,0
2014-01-31,13.525,13.54,13.317,13.414,90181,0
2014-02-03,13.457,13.575,13.219,13.282,117228,0
2014-02-04,13.387,13.484,13.291,13.325,87635,0
2014-02-05,13.365,13.509,13.335,13.378,49419,0
2014-02-06,13.387,13.484,13.325,13.476,73867,0
2014-02-07,13.484,13.575,13.439,13.525,63029,0
2014-02-10,13.575,13.575,13.396,13.406,98603,0
2014-02-11,13.396,13.548,13.325,13.439,63854,0
2014-02-12,13.595,13.595,13.295,13.361,118780,0
2014-02-13,13.338,13.453,13.338,13.444,55974,0
2014-02-14,13.41,13.522,13.377,13.481,51881,0
2014-02-18,13.436,13.553,13.436,13.463,42053,0
2014-02-19,13.444,13.572,13.419,13.544,102029,0
2014-02-20,13.544,13.587,13.384,13.404,118547,0
2014-02-21,13.463,13.553,13.41,13.499,78247,0
2014-02-24,13.515,13.532,13.353,13.398,79441,0
2014-02-25,13.384,13.481,13.368,13.472,59639,0
2014-02-26,13.553,13.566,13.419,13.566,76023,0
2014-02-27,13.566,13.572,13.392,13.453,83647,0
2014-02-28,13.472,13.539,13.436,13.463,75355,0
2014-03-03,13.463,13.572,13.463,13.507,73116,0
2014-03-04,13.539,13.58,13.532,13.58,69111,0
2014-03-05,13.587,13.705,13.58,13.674,80304,0
2014-03-06,13.705,13.705,13.545,13.566,38714,0
2014-03-07,13.621,13.621,13.472,13.539,39695,0
2014-03-10,13.532,13.664,13.489,13.604,58856,0
2014-03-11,13.604,13.698,13.313,13.472,153025,0
2014-03-12,13.536,13.609,13.528,13.578,38671,0
2014-03-13,13.609,13.662,13.536,13.564,83702,0
2014-03-14,13.586,13.655,13.564,13.627,49956,0
2014-03-17,13.646,13.68,13.57,13.636,49013,0
2014-03-18,13.655,13.655,13.559,13.636,76052,0
2014-03-19,13.636,13.723,13.618,13.671,217143,0
2014-03-20,13.646,13.689,13.57,13.627,92851,0
2014-03-21,13.662,13.723,13.609,13.703,80286,0
2014-03-24,13.723,13.797,13.636,13.697,112106,0
2014-03-25,13.749,13.765,13.57,13.618,71904,0
2014-03-26,13.618,13.703,13.57,13.662,67740,0
2014-03-27,13.618,13.749,13.618,13.741,36739,0
2014-03-28,13.733,13.756,13.697,13.741,51620,0
2014-03-31,13.756,13.756,13.655,13.655,70580,0
2014-04-01,13.68,13.749,13.68,13.71,52570,0
2014-04-02,13.697,13.697,13.528,13.586,67461,0
2014-04-03,13.578,13.703,13.57,13.703,85876,0
2014-04-04,13.723,13.723,13.559,13.593,50001,0
2014-04-07,13.593,13.68,13.593,13.662,65841,0
2014-04-08,13.618,13.717,13.618,13.655,79514,0
2014-04-09,13.68,13.71,13.636,13.636,52358,0
2014-04-10,13.655,13.71,13.646,13.703,94928,0
2014-04-11,13.72,13.795,13.66,13.707,79401,0
2014-04-14,13.715,13.729,13.589,13.613,104499,0
2014-04-15,13.632,13.72,13.623,13.72,66325,0
2014-04-16,13.746,13.853,13.685,13.821,90167,0
2014-04-17,13.829,13.861,13.729,13.769,63290,0
2014-04-21,13.737,13.867,13.737,13.867,77789,0
2014-04-22,13.873,13.993,13.838,13.95,67522,0
2014-04-23,13.923,13.993,13.873,13.923,85277,0
2014-04-24,13.959,14,13.914,14,61818,0
2014-04-25,13.985,14.029,13.985,13.993,61688,0
2014-04-28,14.059,14.154,14.034,14.041,99674,0
2014-04-29,14.076,14.076,13.933,13.967,65894,0
2014-04-30,14.029,14.274,13.943,14.274,147412,0
2014-05-01,14.274,14.507,14.198,14.265,140042,0
2014-05-02,14.321,14.375,14.23,14.23,55899,0
2014-05-05,14.265,14.307,14.191,14.239,45207,0
2014-05-06,14.239,14.367,14.239,14.367,61748,0
2014-05-07,14.394,14.455,14.239,14.351,96386,0
2014-05-08,14.333,14.401,14.274,14.284,76284,0
2014-05-09,14.333,14.375,14.301,14.343,51765,0
2014-05-12,14.358,14.438,14.307,14.385,61307,0
2014-05-13,14.399,14.551,14.399,14.435,69287,0
2014-05-14,14.504,14.622,14.349,14.391,114092,0
2014-05-15,14.425,14.533,14.363,14.416,125373,0
2014-05-16,14.416,14.474,14.355,14.399,101632,0
2014-05-19,14.391,14.468,14.381,14.399,82455,0
2014-05-20,14.416,14.474,14.381,14.474,70150,0
2014-05-21,14.461,14.533,14.435,14.524,93779,0
2014-05-22,14.533,14.63,14.482,14.622,84343,0
2014-05-23,14.637,14.645,14.452,14.541,50307,0
2014-05-27,14.56,14.707,14.516,14.707,99827,0
2014-05-28,14.714,14.846,14.714,14.823,106853,0
2014-05-29,14.807,14.838,14.689,14.722,106816,0
2014-05-30,14.799,14.807,14.551,14.589,136209,0
2014-06-02,14.637,14.722,14.63,14.707,71049,0
2014-06-03,14.722,14.792,14.443,14.488,64686,0
2014-06-04,14.482,14.511,14.399,14.425,75746,0
2014-06-05,14.399,14.504,14.329,14.425,57317,0
2014-06-06,14.488,14.569,14.468,14.541,71081,0
2014-06-09,14.516,14.56,14.435,14.461,102404,0
2014-06-10,14.443,14.474,14.363,14.373,59739,0
2014-06-11,14.355,14.452,14.349,14.399,76688,0
2014-06-12,14.449,14.479,14.431,14.431,48404,0
2014-06-13,14.431,14.53,14.431,14.486,50585,0
2014-06-16,14.479,14.557,14.345,14.353,96003,0
2014-06-17,14.335,14.387,14.198,14.222,93703,0
2014-06-18,14.205,14.307,14.191,14.307,108874,0
2014-06-19,14.353,14.431,14.176,14.198,146199,0
2014-06-20,14.214,14.265,14.205,14.23,45854,0
2014-06-23,14.307,14.422,14.274,14.412,139529,0
2014-06-24,14.422,14.449,14.127,14.176,277530,0
2014-06-25,14.23,14.36,14.23,14.353,145978,0
2014-06-26,14.396,14.44,14.36,14.412,64714,0
2014-06-27,14.457,14.539,14.431,14.53,203822,0
2014-06-30,14.53,14.595,14.486,14.595,105417,0
2014-07-01,14.628,14.628,14.47,14.47,68869,0
2014-07-02,14.44,14.501,14.16,14.183,153070,0
2014-07-03,14.183,14.183,14.065,14.102,50054,0
2014-07-07,14.074,14.293,14.074,14.222,133919,0
2014-07-08,14.274,14.307,14.205,14.214,80563,0
2014-07-09,14.265,14.265,14.119,14.144,146871,0
2014-07-10,14.191,14.214,14.013,14.111,145978,0
2014-07-11,14.189,14.238,14.157,14.182,78298,0
2014-07-14,14.245,14.245,14.08,14.173,84676,0
2014-07-15,14.197,14.197,14.071,14.125,59875,0
2014-07-16,14.116,14.204,14.116,14.182,73904,0
2014-07-17,14.272,14.272,14.173,14.212,73674,0
2014-07-18,14.245,14.282,14.204,14.238,57593,0
2014-07-21,14.299,14.368,14.291,14.307,61886,0
2014-07-22,14.386,14.386,14.328,14.359,78297,0
2014-07-23,14.344,14.368,14.307,14.32,65539,0
2014-07-24,14.328,14.386,14.307,14.376,75127,0
2014-07-25,14.386,14.539,14.359,14.501,100927,0
2014-07-28,14.509,14.539,14.464,14.479,74318,0
2014-07-29,14.486,14.514,14.368,14.448,143316,0
2014-07-30,14.43,14.439,14.307,14.32,59313,0
2014-07-31,14.272,14.411,14.245,14.313,109542,0
2014-08-01,14.376,14.439,14.173,14.204,161370,0
2014-08-04,14.204,14.282,14.173,14.245,45113,0
2014-08-05,14.173,14.344,14.167,14.32,88959,0
2014-08-06,14.386,14.43,14.334,14.43,105715,0
2014-08-07,14.43,14.464,14.352,14.43,42599,0
2014-08-08,14.486,14.514,14.469,14.514,70552,0
2014-08-11,14.514,14.514,14.469,14.479,23138,0
2014-08-12,14.509,14.576,14.469,14.539,59952,0
2014-08-13,14.609,14.618,14.399,14.484,92751,0
2014-08-14,14.527,14.573,14.476,14.573,37551,0
2014-08-15,14.555,14.627,14.508,14.6,74945,0
2014-08-18,14.573,14.635,14.537,14.555,47956,0
2014-08-19,14.609,14.609,14.527,14.563,54423,0
2014-08-20,14.609,14.704,14.593,14.694,78773,0
2014-08-21,14.755,14.755,14.583,14.593,99148,0
2014-08-22,14.583,14.618,14.484,14.527,58272,0
2014-08-25,14.583,14.593,14.382,14.444,126787,0
2014-08-26,14.484,14.512,14.392,14.508,116310,0
2014-08-27,14.555,14.6,14.52,14.6,65230,0
2014-08-28,14.679,14.764,14.635,14.737,70982,0
2014-08-29,14.807,14.838,14.747,14.782,51485,0
2014-09-02,14.792,14.816,14.755,14.755,68673,0
2014-09-03,14.782,14.807,14.65,14.679,47157,0
2014-09-04,14.712,14.728,14.642,14.657,82637,0
2014-09-05,14.728,14.755,14.573,14.6,89968,0
2014-09-08,14.642,14.816,14.527,14.593,75493,0
2014-09-09,14.618,14.618,14.512,14.609,36309,0
2014-09-10,14.609,14.679,14.476,14.672,104576,0
2014-09-11,14.632,14.685,14.504,14.533,84320,0
2014-09-12,14.504,14.589,14.466,14.551,114941,0
2014-09-15,14.579,14.579,14.482,14.488,54618,0
2014-09-16,14.511,14.516,14.449,14.494,120573,0
2014-09-17,14.494,14.632,14.494,14.589,179891,0
2014-09-18,14.616,14.648,14.589,14.625,127087,0
2014-09-19,14.639,14.929,14.607,14.822,170605,0
2014-09-22,14.859,14.859,14.685,14.79,110890,0
2014-09-23,14.734,14.895,14.734,14.79,131088,0
2014-09-24,14.868,14.969,14.691,14.969,217920,0
2014-09-25,14.904,14.963,14.753,14.963,151477,0
2014-09-26,14.963,14.963,14.781,14.806,84159,0
2014-09-29,14.734,14.963,14.734,14.822,108603,0
2014-09-30,14.963,14.963,14.753,14.844,148990,0
2014-10-01,14.919,15.011,14.822,14.859,125323,0
2014-10-02,14.895,14.939,14.79,14.822,135276,0
2014-10-03,14.837,14.885,14.685,14.691,102651,0
2014-10-06,14.763,14.822,14.726,14.763,93159,0
2014-10-07,14.797,15.07,14.797,14.954,209006,0
2014-10-08,14.954,15.12,14.954,15.011,151223,0
2014-10-09,15.051,15.08,14.851,14.954,111280,0
2014-10-10,14.954,14.976,14.904,14.946,66294,0
2014-10-13,14.976,14.976,14.885,14.954,79322,0
2014-10-14,14.976,14.976,14.837,14.904,147627,0
2014-10-15,14.954,15.061,14.929,15.019,171932,0
2014-10-16,15.078,15.378,15.068,15.244,185799,0
2014-10-17,15.262,15.463,15.235,15.394,270669,0
2014-10-20,15.504,15.624,15.279,15.288,155003,0
2014-10-21,15.326,15.378,15.244,15.254,103217,0
2014-10-22,15.302,15.437,15.217,15.335,168038,0
2014-10-23,15.394,15.402,15.235,15.254,107773,0
2014-10-24,15.244,15.378,15.217,15.217,160043,0
2014-10-27,15.217,15.309,15.143,15.176,133300,0
2014-10-28,15.183,15.288,15.15,15.158,103844,0
2014-10-29,15.217,15.288,15.167,15.192,130927,0
2014-10-30,15.176,15.271,15.176,15.202,107516,0
2014-10-31,15.271,15.271,15.119,15.119,109320,0
2014-11-03,15.15,15.202,15.112,15.128,97376,0
2014-11-04,15.176,15.176,15.096,15.158,96523,0
2014-11-05,15.15,15.344,15.112,15.254,101000,0
2014-11-06,15.288,15.394,15.254,15.318,118916,0
2014-11-07,15.326,15.394,15.288,15.353,129598,0
2014-11-10,15.326,15.378,15.279,15.353,38991,0
2014-11-11,15.361,15.528,15.288,15.409,100997,0
2014-11-12,15.37,15.386,15.262,15.37,71248,0
2014-11-13,15.344,15.511,15.309,15.309,132345,0
2014-11-14,15.326,15.409,15.309,15.318,108870,0
2014-11-17,15.402,15.402,15.119,15.176,149519,0
2014-11-18,15.215,15.224,15.134,15.2,82688,0
2014-11-19,15.233,15.233,15.056,15.075,127591,0
2014-11-20,15.084,15.174,15.075,15.084,120981,0
2014-11-21,15.134,15.141,14.973,15.031,155814,0
2014-11-24,15.031,15.031,14.888,14.941,167208,0
2014-11-25,14.913,14.941,14.888,14.907,176218,0
2014-11-26,14.932,15.031,14.898,15.016,159211,0
2014-11-28,15.056,15.093,14.973,15.093,58301,0
2014-12-01,15.101,15.11,14.981,15.023,180290,0
2014-12-02,15.048,15.157,15.031,15.149,90164,0
2014-12-03,15.11,15.252,15.11,15.233,121071,0
2014-12-04,15.215,15.287,15.208,15.27,101840,0
2014-12-05,15.27,15.278,15.174,15.233,154211,0
2014-12-08,15.261,15.295,15.174,15.295,91227,0
2014-12-09,15.301,15.301,15.2,15.242,117766,0
2014-12-10,15.215,15.278,15.149,15.174,145974,0
2014-12-11,15.208,15.242,15.048,15.101,159539,0
2014-12-12,15.157,15.2,15.093,15.141,138699,0
2014-12-15,15.182,15.301,15.084,15.126,128527,0
2014-12-16,15.084,15.215,15.084,15.208,129062,0
2014-12-17,15.222,15.307,15.206,15.301,83430,0
2014-12-18,15.333,15.384,15.268,15.368,163164,0
2014-12-19,15.384,15.444,15.277,15.324,128127,0
2014-12-22,15.359,15.368,15.307,15.342,107559,0
2014-12-23,15.376,15.417,15.259,15.342,123856,0
2014-12-24,15.301,15.376,15.231,15.294,66891,0
2014-12-26,15.268,15.408,15.268,15.408,47212,0
2014-12-29,15.376,15.417,15.268,15.301,88595,0
2014-12-30,15.301,15.436,15.277,15.436,147359,0
2014-12-31,15.485,15.485,15.359,15.359,116477,0
2015-01-02,15.417,15.58,15.368,15.528,57661,0
2015-01-05,15.528,15.587,15.468,15.538,59696,0
2015-01-06,15.612,15.691,15.58,15.681,75382,0
2015-01-07,15.654,15.766,15.635,15.645,136966,0
2015-01-08,15.645,15.673,15.573,15.603,101582,0
2015-01-09,15.654,15.709,15.603,15.625,99871,0
2015-01-12,15.681,15.722,15.545,15.545,107923,0
2015-01-13,15.595,15.644,15.518,15.526,124403,0
2015-01-14,15.552,15.672,15.552,15.602,118174,0
2015-01-15,15.662,15.729,15.624,15.68,125141,0
2015-01-16,15.729,15.739,15.579,15.624,74821,0
2015-01-20,15.653,15.68,15.618,15.618,84065,0
2015-01-21,15.672,15.729,15.634,15.729,106432,0
2015-01-22,15.739,15.849,15.715,15.821,116296,0
2015-01-23,15.886,15.911,15.805,15.869,85567,0
2015-01-26,15.84,15.902,15.805,15.859,87313,0
2015-01-27,15.911,15.986,15.84,15.918,108870,0
2015-01-28,15.976,16.145,15.958,16.145,100819,0
2015-01-29,16.112,16.199,16.079,16.164,127890,0
2015-01-30,16.19,16.273,16.154,16.199,69385,0
2015-02-02,16.24,16.368,16.154,16.207,132247,0
2015-02-03,16.207,16.24,16.154,16.182,113063,0
2015-02-04,16.182,16.225,16.079,16.182,62980,0
2015-02-05,16.19,16.225,16.145,16.216,63043,0
2015-02-06,16.173,16.173,15.926,15.926,115416,0
2015-02-09,15.986,15.986,15.849,15.941,136511,0
2015-02-10,15.933,16.046,15.859,15.941,146591,0
2015-02-11,16.028,16.028,15.782,15.84,89492,0
2015-02-12,15.857,15.867,15.727,15.788,135040,0
2015-02-13,15.819,15.819,15.65,15.719,127776,0
2015-02-17,15.736,15.736,15.575,15.583,136142,0
2015-02-18,15.583,15.847,15.558,15.81,90879,0
2015-02-19,15.874,15.993,15.755,15.772,88164,0
2015-02-20,15.781,15.94,15.677,15.677,118763,0
2015-02-23,15.727,15.788,15.697,15.763,116469,0
2015-02-24,15.796,15.867,15.746,15.867,88037,0
2015-02-25,15.9,15.957,15.874,15.917,102719,0
2015-02-26,15.932,15.932,15.755,15.763,99591,0
2015-02-27,15.763,15.867,15.763,15.847,122707,0
2015-03-02,15.874,15.9,15.788,15.857,100432,0
2015-03-03,15.884,15.932,15.847,15.892,165159,0
2015-03-04,15.874,16.086,15.874,16.086,62623,0
2015-03-05,16.164,16.164,16.079,16.145,100669,0
2015-03-06,16.036,16.086,15.839,15.839,105582,0
2015-03-09,15.932,15.948,15.874,15.948,69762,0
2015-03-10,16.018,16.112,15.884,15.892,185291,0
2015-03-11,15.91,15.932,15.819,15.892,56068,0
2015-03-12,15.992,16.035,15.955,16.035,67531,0
2015-03-13,16.061,16.164,15.915,15.915,116087,0
2015-03-16,15.992,16.009,15.817,15.827,90587,0
2015-03-17,15.845,15.89,15.733,15.76,98041,0
2015-03-18,15.733,15.845,15.58,15.827,243349,0
2015-03-19,15.808,15.808,15.676,15.71,99899,0
2015-03-20,15.76,15.865,15.733,15.769,92214,0
2015-03-23,15.786,15.865,15.733,15.733,90820,0
2015-03-24,15.743,15.802,15.724,15.802,54023,0
2015-03-25,15.802,15.845,15.743,15.786,99322,0
2015-03-26,15.718,15.786,15.684,15.76,99434,0
2015-03-27,15.76,15.898,15.76,15.845,163126,0
2015-03-30,15.865,15.873,15.724,15.837,95359,0
2015-03-31,15.817,15.965,15.778,15.955,90587,0
2015-04-01,15.992,16.044,15.948,16.001,114456,0
2015-04-02,15.974,16.027,15.915,16.009,91753,0
2015-04-06,15.974,16.095,15.974,16.078,56235,0
2015-04-07,16.095,16.111,16.061,16.095,70359,0
2015-04-08,16.104,16.199,16.07,16.129,91289,0
2015-04-09,16.182,16.182,16.027,16.111,88292,0
2015-04-10,16.136,16.154,16.035,16.085,58801,0
2015-04-13,16.093,16.102,16.025,16.033,69613,0
2015-04-14,16.068,16.264,16.025,16.256,151965,0
2015-04-15,16.282,16.29,16.189,16.233,82202,0
2015-04-16,16.282,16.421,16.24,16.345,113442,0
2015-04-17,16.317,16.403,16.282,16.353,52930,0
2015-04-20,16.379,16.421,16.317,16.379,65452,0
2015-04-21,16.37,16.403,16.309,16.309,44301,0
2015-04-22,16.345,16.353,16.248,16.248,79474,0
2015-04-23,16.248,16.472,16.248,16.388,107487,0
2015-04-24,16.412,16.43,16.256,16.273,94862,0
2015-04-27,16.299,16.403,16.215,16.248,100537,0
2015-04-28,16.256,16.363,16.206,16.353,71233,0
2015-04-29,16.299,16.363,16.248,16.29,83046,0
2015-04-30,16.29,16.336,16.189,16.24,79921,0
2015-05-01,16.299,16.317,16.102,16.134,103083,0
2015-05-04,16.143,16.198,16.051,16.134,112006,0
2015-05-05,16.152,16.206,16.068,16.206,100073,0
2015-05-06,16.172,16.206,16.025,16.042,90302,0
2015-05-07,15.998,16.11,15.998,16.051,69292,0
2015-05-08,16.118,16.172,16.033,16.042,88489,0
2015-05-11,16.051,16.102,16.008,16.06,96134,0
2015-05-12,16.025,16.127,15.981,16.118,86367,0
2015-05-13,16.179,16.179,15.996,16.058,95979,0
2015-05-14,16.066,16.141,16.058,16.125,49201,0
2015-05-15,16.125,16.298,16.1,16.24,41789,0
2015-05-18,16.214,16.264,16.031,16.04,70196,0
2015-05-19,15.987,16.082,15.969,15.996,73507,0
2015-05-20,16.04,16.109,15.876,15.876,137222,0
2015-05-21,15.911,15.942,15.848,15.886,109457,0
2015-05-22,15.819,15.902,15.78,15.868,71204,0
2015-05-26,15.894,15.911,15.795,15.868,83842,0
2015-05-27,15.902,15.926,15.848,15.902,42287,0
2015-05-28,15.886,15.934,15.848,15.894,52885,0
2015-05-29,15.876,16.049,15.876,15.996,113490,0
2015-06-01,15.987,16.049,15.918,15.959,84309,0
2015-06-02,15.95,15.959,15.829,15.959,80491,0
2015-06-03,15.894,15.934,15.788,15.788,124203,0
2015-06-04,15.788,15.848,15.685,15.695,175707,0
2015-06-05,15.627,15.685,15.58,15.612,107152,0
2015-06-08,15.612,15.62,15.509,15.527,205203,0
2015-06-09,15.484,15.537,15.336,15.527,110552,0
2015-06-10,15.449,15.573,15.449,15.492,135799,0
2015-06-11,15.58,15.612,15.5,15.543,93416,0
2015-06-12,15.525,15.596,15.508,15.552,54543,0
2015-06-15,15.571,15.626,15.508,15.543,68635,0
2015-06-16,15.543,15.571,15.386,15.473,93271,0
2015-06-17,15.473,15.612,15.448,15.596,89264,0
2015-06-18,15.543,15.596,15.473,15.49,102326,0
2015-06-19,15.535,15.571,15.49,15.517,66000,0
2015-06-22,15.5,15.525,15.438,15.473,86399,0
2015-06-23,15.429,15.596,15.429,15.482,170430,0
2015-06-24,15.49,15.535,15.41,15.429,78033,0
2015-06-25,15.394,15.464,15.315,15.36,104046,0
2015-06-26,15.36,15.369,15.157,15.157,129942,0
2015-06-29,15.141,15.246,14.993,15.002,131660,0
2015-06-30,14.975,15.109,14.975,15.053,48425,0
2015-07-01,15.134,15.157,15.037,15.125,73567,0
2015-07-02,15.109,15.157,15.1,15.109,100376,0
2015-07-06,15.109,15.176,15.1,15.117,85479,0
2015-07-07,15.167,15.265,15.157,15.203,124899,0
2015-07-08,15.237,15.275,15.167,15.228,60728,0
2015-07-09,15.256,15.275,15.1,15.134,93962,0
2015-07-10,15.134,15.237,15.117,15.228,62332,0
2015-07-13,15.226,15.281,15.122,15.174,108360,0
2015-07-14,15.192,15.244,15.156,15.244,68806,0
2015-07-15,15.244,15.281,15.226,15.281,60786,0
2015-07-16,15.281,15.359,15.254,15.341,93776,0
2015-07-17,15.359,15.393,15.291,15.359,98331,0
2015-07-20,15.385,15.393,15.264,15.273,75771,0
2015-07-21,15.254,15.351,15.217,15.323,108247,0
2015-07-22,15.314,15.368,15.226,15.226,106309,0
2015-07-23,15.209,15.264,15.156,15.201,113030,0
2015-07-24,15.209,15.273,15.209,15.226,81470,0
2015-07-27,15.281,15.385,15.209,15.264,112007,0
2015-07-28,15.226,15.359,15.226,15.273,114968,0
2015-07-29,15.273,15.314,15.244,15.254,76343,0
2015-07-30,15.254,15.314,15.254,15.298,31333,0
2015-07-31,15.314,15.401,15.314,15.368,54690,0
2015-08-03,15.359,15.447,15.359,15.428,76436,0
2015-08-04,15.464,15.525,15.385,15.385,73034,0
2015-08-05,15.419,15.473,15.291,15.298,102433,0
2015-08-06,15.273,15.359,15.273,15.351,52844,0
2015-08-07,15.359,15.359,15.291,15.305,79076,0
2015-08-10,15.305,15.359,15.305,15.359,38401,0
2015-08-11,15.359,15.552,15.341,15.517,80950,0
2015-08-12,15.515,15.602,15.515,15.542,55975,0
2015-08-13,15.515,15.55,15.481,15.508,19488,0
2015-08-14,15.498,15.533,15.445,15.481,48608,0
2015-08-17,15.508,15.55,15.425,15.471,70707,0
2015-08-18,15.445,15.569,15.445,15.481,53594,0
2015-08-19,15.481,15.578,15.454,15.578,25380,0
2015-08-20,15.533,15.611,15.489,15.533,66626,0
2015-08-21,15.542,15.611,15.508,15.542,83965,0
2015-08-24,15.083,15.515,15.055,15.406,122798,0
2015-08-25,15.454,15.508,15.348,15.406,51898,0
2015-08-26,15.399,15.399,15.188,15.206,94501,0
2015-08-27,15.231,15.329,15.178,15.311,130762,0
2015-08-28,15.348,15.569,15.296,15.382,471371,0
2015-08-31,15.348,15.454,15.296,15.357,84075,0
2015-09-01,15.32,15.445,15.32,15.425,91102,0
2015-09-02,15.435,15.454,15.357,15.357,63342,0
2015-09-03,15.391,15.464,15.382,15.416,61755,0
2015-09-04,15.435,15.523,15.416,15.523,32974,0
2015-09-08,15.523,15.523,15.464,15.523,36032,0
2015-09-09,15.55,15.55,15.481,15.498,71386,0
2015-09-10,15.498,15.55,15.464,15.542,42245,0
2015-09-11,15.461,15.513,15.422,15.432,64791,0
2015-09-14,15.422,15.422,15.318,15.327,76058,0
2015-09-15,15.345,15.345,15.256,15.256,32056,0
2015-09-16,15.228,15.309,15.228,15.293,81468,0
2015-09-17,15.265,15.461,15.256,15.451,56656,0
2015-09-18,15.372,15.635,15.372,15.625,63777,0
2015-09-21,15.645,15.645,15.496,15.584,71891,0
2015-09-22,15.549,15.664,15.513,15.625,56567,0
2015-09-23,15.635,15.664,15.584,15.618,51608,0
2015-09-24,15.601,15.655,15.531,15.558,48550,0
2015-09-25,15.531,15.625,15.506,15.609,72679,0
2015-09-28,15.576,15.601,15.487,15.521,80458,0
2015-09-29,15.549,15.625,15.521,15.625,39551,0
2015-09-30,15.645,15.724,15.609,15.724,82031,0
2015-10-01,15.71,15.812,15.693,15.796,57019,0
2015-10-02,15.796,15.895,15.753,15.762,75159,0
2015-10-05,15.789,15.796,15.693,15.724,44760,0
2015-10-06,15.744,15.86,15.71,15.812,51043,0
2015-10-07,15.831,15.86,15.781,15.85,51946,0
2015-10-08,15.821,15.869,15.762,15.789,49127,0
2015-10-09,15.762,15.86,15.762,15.796,50818,0
2015-10-12,15.789,15.878,15.789,15.869,24254,0
2015-10-13,15.903,15.936,15.858,15.886,58608,0
2015-10-14,15.895,15.964,15.819,15.936,49980,0
2015-10-15,15.903,15.964,15.829,15.848,50539,0
2015-10-16,15.848,15.903,15.829,15.868,63093,0
2015-10-19,15.829,15.954,15.819,15.936,73402,0
2015-10-20,15.928,16.017,15.928,16.009,40248,0
2015-10-21,15.964,16.108,15.946,16.108,54459,0
2015-10-22,16.099,16.15,16.08,16.08,78109,0
2015-10-23,16.063,16.132,15.973,15.973,47403,0
2015-10-26,15.983,16.063,15.946,15.954,42580,0
2015-10-27,15.954,16.054,15.946,15.946,62978,0
2015-10-28,15.954,16.009,15.928,15.928,37318,0
2015-10-29,15.954,16.027,15.954,15.964,80125,0
2015-10-30,15.964,16.027,15.936,16.027,86512,0
2015-11-02,16,16.141,16,16.108,81225,0
2015-11-03,16.141,16.179,16.071,16.179,65781,0
2015-11-04,16.141,16.224,16.089,16.215,71073,0
2015-11-05,16.215,16.224,16.108,16.188,49197,0
2015-11-06,16.141,16.141,15.903,15.991,114302,0
2015-11-09,15.903,15.954,15.795,15.803,113557,0
2015-11-10,15.787,16.071,15.787,16.035,98503,0
2015-11-11,15.983,16.054,15.936,16.035,45271,0
2015-11-12,16.016,16.223,15.972,16.107,68542,0
2015-11-13,16.124,16.34,16.107,16.276,103427,0
2015-11-16,16.285,16.348,16.169,16.214,96964,0
2015-11-17,16.205,16.285,16.15,16.159,57509,0
2015-11-18,16.187,16.214,16.079,16.15,58844,0
2015-11-19,16.15,16.285,16.131,16.249,75006,0
2015-11-20,16.205,16.375,16.205,16.357,58844,0
2015-11-23,16.375,16.501,16.375,16.473,60965,0
2015-11-24,16.509,16.527,16.429,16.492,57276,0
2015-11-25,16.509,16.509,16.348,16.375,68988,0
2015-11-27,16.375,16.464,16.375,16.464,9917,0
2015-11-30,16.42,16.501,16.401,16.501,86821,0
2015-12-01,16.501,16.537,16.455,16.455,82467,0
2015-12-02,16.429,16.492,16.348,16.375,70931,0
2015-12-03,16.293,16.293,16.159,16.24,82928,0
2015-12-04,16.214,16.32,16.159,16.223,75899,0
2015-12-07,16.205,16.293,16.159,16.24,79128,0
2015-12-08,16.233,16.429,16.195,16.34,131957,0
2015-12-09,16.357,16.464,16.33,16.448,69433,0
2015-12-10,16.357,16.473,16.357,16.473,58622,0
2015-12-11,16.507,16.555,16.327,16.372,59085,0
2015-12-14,16.418,16.418,16.238,16.29,59398,0
2015-12-15,16.309,16.337,16.21,16.238,76159,0
2015-12-16,16.255,16.381,16.22,16.318,82477,0
2015-12-17,16.318,16.525,16.309,16.381,110524,0
2015-12-18,16.391,16.516,16.381,16.381,119832,0
2015-12-21,16.391,16.49,16.337,16.399,85690,0
2015-12-22,16.399,16.516,16.391,16.462,93550,0
2015-12-23,16.49,16.607,16.471,16.579,84474,0
2015-12-24,16.607,16.679,16.49,16.589,42511,0
2015-12-28,16.589,16.762,16.563,16.688,84389,0
2015-12-29,16.662,16.728,16.643,16.67,48259,0
2015-12-30,16.635,16.869,16.635,16.814,72176,0
2015-12-31,16.823,17.011,16.823,16.986,56206,0
2016-01-04,16.897,17.122,16.869,17.029,80086,0
2016-01-05,17.067,17.131,16.978,17.057,85271,0
2016-01-06,17.02,17.114,17.004,17.057,81909,0
2016-01-07,17.057,17.176,17.057,17.105,57192,0
2016-01-08,17.14,17.14,17.077,17.131,30441,0
2016-01-11,17.14,17.14,17.099,17.122,64761,0
2016-01-12,17.105,17.226,17.105,17.211,61398,0
2016-01-13,17.254,17.254,17.093,17.093,83552,0
2016-01-14,17.111,17.165,17.054,17.084,59893,0
2016-01-15,17.064,17.155,17.064,17.138,57279,0
2016-01-19,17.184,17.184,17.111,17.121,43672,0
2016-01-20,17.147,17.147,16.965,17.121,145637,0
2016-01-21,17.147,17.193,17.109,17.111,75565,0
2016-01-22,17.193,17.32,17.193,17.263,89484,0
2016-01-25,17.283,17.303,17.121,17.138,65662,0
2016-01-26,17.121,17.254,17.121,17.216,55848,0
2016-01-27,17.244,17.263,17.147,17.184,83023,0
2016-01-28,17.174,17.254,17.165,17.224,46737,0
2016-01-29,17.31,17.339,17.217,17.224,63149,0
2016-02-01,17.193,17.482,17.193,17.416,88367,0
2016-02-02,17.443,17.528,17.392,17.482,126144,0
2016-02-03,17.492,17.572,17.472,17.48,74492,0
2016-02-04,17.52,17.536,17.401,17.416,83177,0
2016-02-05,17.472,17.582,17.408,17.425,64887,0
2016-02-08,17.482,17.536,17.401,17.453,49732,0
2016-02-09,17.416,17.617,17.355,17.591,146397,0
2016-02-10,17.591,17.682,17.563,17.634,73886,0
2016-02-11,17.762,17.762,17.616,17.65,61175,0
2016-02-12,17.726,17.752,17.398,17.44,88059,0
2016-02-16,17.45,17.45,17.279,17.279,78365,0
2016-02-17,17.316,17.616,17.279,17.525,112707,0
2016-02-18,17.525,17.599,17.479,17.499,71760,0
2016-02-19,17.59,17.67,17.509,17.525,170724,0
2016-02-22,17.499,17.59,17.431,17.517,105469,0
2016-02-23,17.57,17.743,17.534,17.57,94276,0
2016-02-24,17.66,17.743,17.616,17.66,91711,0
2016-02-25,17.699,17.718,17.59,17.599,69593,0
2016-02-26,17.65,17.689,17.422,17.422,79153,0
2016-02-29,17.543,17.543,17.407,17.45,68858,0
2016-03-01,17.44,17.707,17.44,17.616,169199,0
2016-03-02,17.66,17.743,17.59,17.709,92410,0
2016-03-03,17.709,17.789,17.689,17.743,81338,0
2016-03-04,17.699,17.834,17.699,17.789,89810,0
2016-03-07,17.789,17.88,17.76,17.88,98228,0
2016-03-08,17.88,18.018,17.864,17.98,116525,0
2016-03-09,17.925,18.018,17.834,17.834,70814,0
2016-03-10,17.9,17.961,17.842,17.861,71755,0
2016-03-11,17.86,17.923,17.824,17.832,65763,0
2016-03-14,17.84,17.923,17.74,17.768,113265,0
2016-03-15,17.824,17.832,17.596,17.604,119265,0
2016-03-16,17.667,17.706,17.596,17.647,88787,0
2016-03-17,17.667,17.706,17.62,17.647,70825,0
2016-03-18,17.731,17.796,17.614,17.614,79879,0
2016-03-21,17.639,17.696,17.629,17.667,53318,0
2016-03-22,17.686,17.796,17.677,17.787,79091,0
2016-03-23,17.816,17.84,17.759,17.84,53744,0
2016-03-24,17.832,17.898,17.824,17.868,50909,0
2016-03-28,17.868,17.907,17.86,17.888,43618,0
2016-03-29,17.868,17.923,17.85,17.915,69324,0
2016-03-30,17.933,17.979,17.888,17.941,57821,0
2016-03-31,17.988,18.007,17.933,17.998,73853,0
2016-04-01,18.053,18.061,17.868,17.888,100327,0
2016-04-04,17.923,17.97,17.878,17.923,53443,0
2016-04-05,17.933,18.133,17.923,18.116,89471,0
2016-04-06,18.089,18.299,18.071,18.189,63902,0
2016-04-07,18.171,18.265,18.171,18.255,32925,0
2016-04-08,18.236,18.29,18.18,18.189,50109,0
2016-04-11,18.171,18.227,18.163,18.171,60468,0
2016-04-12,18.18,18.309,18.143,18.219,71498,0
2016-04-13,18.187,18.234,18.096,18.141,93519,0
2016-04-14,18.114,18.14,17.995,17.995,87897,0
2016-04-15,18.004,18.16,18.004,18.151,68074,0
2016-04-18,18.187,18.28,18.058,18.28,133134,0
2016-04-19,18.289,18.371,18.263,18.363,76944,0
2016-04-20,18.363,18.437,18.297,18.428,48064,0
2016-04-21,18.399,18.437,18.343,18.353,55934,0
2016-04-22,18.353,18.383,18.272,18.297,50439,0
2016-04-25,18.315,18.333,18.16,18.16,109187,0
2016-04-26,18.151,18.197,18.114,18.178,76441,0
2016-04-27,18.151,18.333,18.151,18.333,65090,0
2016-04-28,18.253,18.399,18.253,18.333,50207,0
2016-04-29,18.371,18.428,18.307,18.409,85880,0
2016-05-02,18.419,18.574,18.363,18.501,81409,0
2016-05-03,18.564,18.611,18.493,18.545,86395,0
2016-05-04,18.517,18.574,18.465,18.509,75952,0
2016-05-05,18.555,18.639,18.484,18.574,124536,0
2016-05-06,18.574,18.677,18.533,18.668,51797,0
2016-05-09,18.677,18.721,18.639,18.721,64415,0
2016-05-10,18.686,18.748,18.639,18.639,91348,0
2016-05-11,18.696,18.888,18.696,18.851,124491,0
2016-05-12,18.821,18.859,18.726,18.812,132892,0
2016-05-13,18.812,18.859,18.774,18.849,102494,0
2016-05-16,18.869,18.869,18.683,18.701,159953,0
2016-05-17,18.755,18.793,18.58,18.618,162873,0
2016-05-18,18.674,18.683,18.425,18.425,177855,0
2016-05-19,18.433,18.481,18.249,18.285,98625,0
2016-05-20,18.348,18.405,18.302,18.358,134732,0
2016-05-23,18.433,18.481,18.32,18.328,122965,0
2016-05-24,18.425,18.452,18.328,18.433,88821,0
2016-05-25,18.462,18.505,18.395,18.471,110152,0
2016-05-26,18.532,18.551,18.358,18.377,207064,0
2016-05-27,18.377,18.425,18.258,18.338,154264,0
2016-05-31,18.31,18.31,18.182,18.182,181033,0
2016-06-01,18.173,18.405,18.173,18.405,128189,0
2016-06-02,18.386,18.542,18.386,18.542,83403,0
2016-06-03,18.59,18.646,18.513,18.636,96496,0
2016-06-06,18.561,18.674,18.561,18.618,60104,0
2016-06-07,18.628,18.683,18.628,18.683,74144,0
2016-06-08,18.683,18.735,18.666,18.719,118469,0
2016-06-09,18.726,18.784,18.726,18.745,60853,0
2016-06-10,18.784,18.803,18.764,18.774,51935,0
2016-06-13,18.838,18.838,18.724,18.724,89331,0
2016-06-14,18.733,18.829,18.733,18.791,99499,0
2016-06-15,18.772,18.829,18.762,18.791,68428,0
2016-06-16,18.811,18.857,18.762,18.791,69555,0
2016-06-17,18.753,18.838,18.724,18.724,91326,0
2016-06-20,18.753,18.762,18.625,18.643,85000,0
2016-06-21,18.625,18.772,18.625,18.772,76826,0
2016-06-22,18.811,18.857,18.718,18.857,112901,0
2016-06-23,18.867,18.867,18.724,18.811,85456,0
2016-06-24,18.867,19.032,18.819,18.986,97532,0
2016-06-27,19.015,19.051,18.857,19.051,115935,0
2016-06-28,19.041,19.099,18.886,19.09,75770,0
2016-06-29,19.099,19.21,19.051,19.181,62811,0
2016-06-30,19.125,19.294,19.109,19.219,113374,0
2016-07-01,19.322,19.442,19.259,19.386,105620,0
2016-07-05,19.432,19.432,19.255,19.349,92190,0
2016-07-06,19.378,19.432,19.237,19.339,95427,0
2016-07-07,19.378,19.488,19.322,19.488,48979,0
2016-07-08,19.488,19.508,19.448,19.469,87389,0
2016-07-11,19.498,19.508,19.442,19.469,55187,0
2016-07-12,19.442,19.45,19.21,19.229,100386,0
2016-07-13,19.237,19.294,18.836,18.946,173485,0
2016-07-14,18.836,18.87,18.584,18.66,256061,0
2016-07-15,18.64,18.885,18.64,18.855,82206,0
2016-07-18,18.93,19.125,18.93,18.946,85459,0
2016-07-19,19.024,19.089,18.916,19.031,35417,0
2016-07-20,19.06,19.089,18.985,19.06,74727,0
2016-07-21,19.05,19.108,19.004,19.05,79613,0
2016-07-22,19.004,19.08,18.946,18.985,77437,0
2016-07-25,18.975,19.041,18.956,18.995,47644,0
2016-07-26,19.004,19.08,18.995,19.06,64890,0
2016-07-27,19.07,19.125,19.041,19.05,85604,0
2016-07-28,19.108,19.108,18.985,19.031,89959,0
2016-07-29,19.031,19.089,18.995,18.995,102255,0
2016-08-01,18.956,19.098,18.956,19.05,76248,0
2016-08-02,19.004,19.07,18.946,19.041,64994,0
2016-08-03,19.041,19.21,18.995,19.181,152063,0
2016-08-04,19.21,19.245,19.089,19.098,101763,0
2016-08-05,19.125,19.163,19.089,19.116,57160,0
2016-08-08,19.108,19.163,19.098,19.163,43618,0
2016-08-09,19.19,19.255,19.171,19.171,55882,0
2016-08-10,19.255,19.322,19.19,19.294,84991,0
2016-08-11,19.312,19.379,19.275,19.33,43132,0
2016-08-12,19.379,19.471,19.355,19.471,74925,0
2016-08-15,19.425,19.471,19.406,19.425,47351,0
2016-08-16,19.444,19.444,19.284,19.322,67533,0
2016-08-17,19.369,19.471,19.359,19.471,82250,0
2016-08-18,19.452,19.452,19.312,19.312,89235,0
2016-08-19,19.265,19.34,19.229,19.275,45168,0
2016-08-22,19.265,19.359,19.265,19.34,74004,0
2016-08-23,19.34,19.369,19.237,19.275,59014,0
2016-08-24,19.275,19.284,19.19,19.19,39179,0
2016-08-25,19.163,19.21,19.144,19.144,48879,0
2016-08-26,19.144,19.18,19.049,19.072,47026,0
2016-08-29,19.059,19.153,19.049,19.097,66719,0
2016-08-30,19.097,19.153,19.03,19.079,88690,0
2016-08-31,19.115,19.115,19.013,19.013,81166,0
2016-09-01,19.03,19.229,19.013,19.229,75297,0
2016-09-02,19.255,19.255,19.153,19.219,68812,0
2016-09-06,19.255,19.527,19.21,19.461,102015,0
2016-09-07,19.416,19.451,19.18,19.265,105857,0
2016-09-08,19.294,19.34,19.219,19.294,76578,0
2016-09-09,19.284,19.284,18.984,19.03,90505,0
2016-09-12,19.069,19.153,19.03,19.107,74906,0
2016-09-13,19.049,19.107,18.918,18.983,102831,0
2016-09-14,18.973,19.088,18.95,18.973,48803,0
2016-09-15,18.963,19.097,18.963,19.013,47905,0
2016-09-16,19.003,19.079,18.862,18.945,52338,0
2016-09-19,19.003,19.082,18.953,19.023,41141,0
2016-09-20,19.03,19.097,18.953,18.953,39678,0
2016-09-21,18.973,19.04,18.945,19.04,50717,0
2016-09-22,19.088,19.388,19.088,19.256,67653,0
2016-09-23,19.246,19.285,19.124,19.22,42499,0
2016-09-26,19.246,19.295,19.2,19.266,32795,0
2016-09-27,19.238,19.323,19.238,19.285,45501,0
2016-09-28,19.276,19.417,19.276,19.331,47052,0
2016-09-29,19.341,19.36,19.153,19.153,46278,0
2016-09-30,19.23,19.276,19.126,19.153,63050,0
2016-10-03,19.19,19.266,19.134,19.22,39535,0
2016-10-04,19.21,19.21,18.973,19.049,56401,0
2016-10-05,19.088,19.115,18.912,19.023,76204,0
2016-10-06,18.983,19.088,18.918,19.059,72629,0
2016-10-07,19.03,19.069,18.963,18.983,27278,0
2016-10-10,19.03,19.069,18.936,19.023,46022,0
2016-10-11,18.993,19.03,18.918,18.918,62751,0
2016-10-12,18.918,18.993,18.726,18.745,75204,0
2016-10-13,18.701,18.745,18.446,18.644,127236,0
2016-10-14,18.527,18.626,18.418,18.418,144391,0
2016-10-17,18.379,18.494,18.151,18.151,134725,0
2016-10-18,18.247,18.359,18.084,18.302,96475,0
2016-10-19,18.302,18.644,18.302,18.626,65820,0
2016-10-20,18.673,18.805,18.557,18.635,50770,0
2016-10-21,18.682,18.744,18.547,18.682,80173,0
2016-10-24,18.682,18.726,18.606,18.626,36566,0
2016-10-25,18.577,18.635,18.518,18.518,63600,0
2016-10-26,18.474,18.527,18.398,18.398,88511,0
2016-10-27,18.329,18.379,18.266,18.275,62328,0
2016-10-28,18.237,18.302,18.052,18.275,121884,0
2016-10-31,18.349,18.388,18.289,18.329,57746,0
2016-11-01,18.369,18.464,18.284,18.464,50207,0
2016-11-02,18.446,18.587,18.436,18.587,50877,0
2016-11-03,18.567,18.567,18.436,18.436,72477,0
2016-11-04,18.502,18.537,18.436,18.464,44921,0
2016-11-07,18.509,18.537,18.398,18.436,37623,0
2016-11-08,18.427,18.509,18.359,18.359,44553,0
2016-11-09,18.22,18.286,18.121,18.121,95581,0
2016-11-10,18.039,18.104,17.553,17.572,248683,0
2016-11-11,17.457,17.611,17.353,17.592,146961,0
2016-11-14,17.487,17.487,17.069,17.21,219614,0
2016-11-15,17.153,17.572,17.153,17.563,165066,0
2016-11-16,17.638,17.676,17.392,17.507,98122,0
2016-11-17,17.447,17.487,17.219,17.308,90058,0
2016-11-18,17.343,17.343,17.117,17.228,90434,0
2016-11-21,17.298,17.41,17.258,17.401,67214,0
2016-11-22,17.457,17.533,17.401,17.497,103681,0
2016-11-23,17.419,17.618,17.382,17.601,85718,0
2016-11-25,17.534,17.619,17.497,17.524,27451,0
2016-11-28,17.618,17.656,17.572,17.638,53478,0
2016-11-29,17.686,17.686,17.543,17.553,88186,0
2016-11-30,17.477,17.516,17.308,17.419,107552,0
2016-12-01,17.392,17.392,17.325,17.353,101312,0
2016-12-02,17.392,17.487,17.315,17.401,71011,0
2016-12-05,17.373,17.419,17.298,17.298,79254,0
2016-12-06,17.278,17.457,17.278,17.382,151899,0
2016-12-07,17.437,17.611,17.437,17.553,189135,0
2016-12-08,17.582,17.582,17.447,17.534,116920,0
2016-12-09,17.457,17.507,17.343,17.343,119188,0
2016-12-12,17.298,17.447,17.298,17.437,129825,0
2016-12-13,17.457,17.534,17.429,17.534,127991,0
2016-12-14,17.554,17.687,17.534,17.612,144267,0
2016-12-15,17.534,17.534,17.382,17.487,128999,0
2016-12-16,17.419,17.487,17.382,17.429,107424,0
2016-12-19,17.401,17.497,17.353,17.363,78733,0
2016-12-20,17.392,17.448,17.376,17.437,82625,0
2016-12-21,17.392,17.487,17.392,17.447,88643,0
2016-12-22,17.447,17.573,17.437,17.563,135349,0
2016-12-23,17.507,17.612,17.437,17.437,118995,0
2016-12-27,17.437,17.477,17.401,17.419,95961,0
2016-12-28,17.382,17.534,17.363,17.524,143485,0
2016-12-29,17.534,17.593,17.477,17.544,159698,0
2016-12-30,17.619,17.629,17.477,17.477,128542,0
2017-01-03,17.524,17.602,17.447,17.583,60435,0
2017-01-04,17.647,17.705,17.629,17.697,58092,0
2017-01-05,17.774,17.784,17.707,17.784,48453,0
2017-01-06,17.793,17.793,17.687,17.784,51450,0
2017-01-09,17.813,17.984,17.788,17.984,76624,0
2017-01-10,17.984,18.125,17.97,18.097,56245,0
2017-01-11,18.145,18.204,17.877,18.023,107500,0
2017-01-12,18.107,18.116,17.964,17.964,74293,0
2017-01-13,18.023,18.032,17.945,18.023,44452,0
2017-01-17,18.05,18.156,17.984,18.05,79118,0
2017-01-18,18.05,18.146,17.964,18.136,56266,0
2017-01-19,18.078,18.078,17.954,17.964,45637,0
2017-01-20,18.013,18.013,17.886,17.964,87619,0
2017-01-23,17.915,18.146,17.915,18.126,53287,0
2017-01-24,18.215,18.215,17.763,17.964,121633,0
2017-01-25,17.906,17.915,17.848,17.906,53639,0
2017-01-26,17.858,17.915,17.812,17.838,61584,0
2017-01-27,17.829,17.915,17.814,17.915,45589,0
2017-01-30,17.925,18.041,17.876,18.041,60023,0
2017-01-31,18.087,18.298,18.032,18.272,77972,0
2017-02-01,18.185,18.241,18.032,18.087,79042,0
2017-02-02,18.185,18.185,18.013,18.013,81930,0
2017-02-03,18.107,18.205,18.05,18.126,70603,0
2017-02-06,18.136,18.367,18.131,18.367,78769,0
2017-02-07,18.406,18.406,18.317,18.367,55125,0
2017-02-08,18.416,18.558,18.377,18.538,68999,0
2017-02-09,18.501,18.637,18.435,18.435,65009,0
2017-02-10,18.416,18.426,18.233,18.327,71627,0
2017-02-13,18.357,18.357,18.233,18.233,67421,0
2017-02-14,18.337,18.337,18.155,18.224,67698,0
2017-02-15,18.165,18.214,18.086,18.135,61208,0
2017-02-16,18.184,18.184,18.077,18.145,70644,0
2017-02-17,18.125,18.184,18.077,18.135,74773,0
2017-02-21,18.125,18.529,18.125,18.484,107838,0
2017-02-22,18.464,18.559,18.426,18.506,49231,0
2017-02-23,18.569,18.598,18.528,18.598,61862,0
2017-02-24,18.589,18.706,18.569,18.658,67737,0
2017-02-27,18.706,18.781,18.579,18.731,67860,0
2017-02-28,18.731,18.781,18.668,18.715,62717,0
2017-03-01,18.638,18.676,18.529,18.648,64079,0
2017-03-02,18.638,18.667,18.529,18.579,52520,0
2017-03-03,18.579,18.608,18.455,18.519,63429,0
2017-03-06,18.436,18.51,18.386,18.494,52002,0
2017-03-07,18.474,18.494,18.357,18.406,63783,0
2017-03-08,18.327,18.377,18.252,18.298,61303,0
2017-03-09,18.272,18.272,18.011,18.115,79229,0
2017-03-10,18.145,18.145,17.943,18.011,44144,0
2017-03-13,18.106,18.106,17.893,17.903,43190,0
2017-03-14,17.863,18.068,17.863,17.992,52219,0
2017-03-15,18.096,18.175,17.923,18.146,62487,0
2017-03-16,18.106,18.146,17.962,18.011,76202,0
2017-03-17,18.04,18.116,17.982,18.058,84398,0
2017-03-20,18.049,18.419,18.049,18.281,100403,0
2017-03-21,18.281,18.309,18.156,18.253,80900,0
2017-03-22,18.273,18.466,18.225,18.428,73224,0
2017-03-23,18.466,18.466,18.299,18.369,54983,0
2017-03-24,18.379,18.379,18.263,18.281,60582,0
2017-03-27,18.319,18.398,18.273,18.339,44515,0
2017-03-28,18.388,18.398,18.309,18.379,51221,0
2017-03-29,18.398,18.447,18.339,18.438,63593,0
2017-03-30,18.572,18.572,18.438,18.552,69471,0
2017-03-31,18.562,18.795,18.496,18.651,75461,0
2017-04-03,18.67,18.745,18.592,18.601,55043,0
2017-04-04,18.699,18.718,18.601,18.699,57797,0
2017-04-05,18.735,18.735,18.503,18.651,39998,0
2017-04-06,18.735,18.795,18.679,18.795,64738,0
2017-04-07,18.726,18.854,18.726,18.795,65358,0
2017-04-10,18.795,18.988,18.795,18.988,37323,0
2017-04-11,18.988,18.988,18.948,18.988,40090,0
2017-04-12,19.107,19.107,18.958,19.077,39372,0
2017-04-13,19.097,19.126,19.008,19.027,42187,0
2017-04-17,19.087,19.087,18.843,18.892,66016,0
2017-04-18,18.922,18.952,18.863,18.892,47135,0
2017-04-19,18.958,18.968,18.843,18.948,43610,0
2017-04-20,18.902,18.998,18.843,18.922,59127,0
2017-04-21,18.998,19.018,18.932,18.978,30832,0
2017-04-24,18.958,18.961,18.873,18.922,25691,0
2017-04-25,18.892,18.892,18.804,18.813,37867,0
2017-04-26,18.813,19.037,18.804,18.978,54653,0
2017-04-27,18.998,19.077,18.902,19.008,75950,0
2017-04-28,19.018,19.047,18.941,18.978,50904,0
2017-05-01,19.047,19.077,18.978,19.047,52279,0
2017-05-02,19.047,19.116,18.969,19.116,54817,0
2017-05-03,19.126,19.261,19.036,19.182,99227,0
2017-05-04,19.155,19.192,19.107,19.146,66456,0
2017-05-05,19.155,19.212,19.107,19.136,58380,0
2017-05-08,19.097,19.126,18.941,18.988,66090,0
2017-05-09,19.107,19.107,18.941,19.057,56646,0
2017-05-10,19.116,19.271,19.018,19.251,79499,0
2017-05-11,19.281,19.281,19.172,19.182,44683,0
2017-05-12,19.232,19.379,19.172,19.222,55819,0
2017-05-15,19.172,19.35,19.172,19.232,33442,0
2017-05-16,19.301,19.316,19.212,19.232,23394,0
2017-05-17,19.232,19.301,19.172,19.261,57573,0
2017-05-18,19.261,19.321,19.202,19.291,47992,0
2017-05-19,19.321,19.321,19.125,19.281,55738,0
2017-05-22,19.232,19.301,19.182,19.281,56182,0
2017-05-23,19.311,19.311,19.232,19.232,40959,0
2017-05-24,19.242,19.311,19.242,19.311,51012,0
2017-05-25,19.311,19.311,19.232,19.261,47697,0
2017-05-26,19.251,19.311,19.232,19.301,21734,0
2017-05-30,19.311,19.311,19.271,19.311,23602,0
2017-05-31,19.311,19.486,19.304,19.486,64439,0
2017-06-01,19.671,19.761,19.447,19.595,63743,0
2017-06-02,19.595,19.691,19.508,19.585,48221,0
2017-06-05,19.585,19.585,19.476,19.486,53707,0
2017-06-06,19.486,19.585,19.486,19.526,50887,0
2017-06-07,19.526,19.585,19.417,19.417,50242,0
2017-06-08,19.506,19.506,19.286,19.417,58712,0
2017-06-09,19.397,19.427,19.36,19.37,38559,0
2017-06-12,19.36,19.379,19.301,19.35,33132,0
2017-06-13,19.427,19.427,19.251,19.34,41203,0
2017-06-14,19.407,19.556,19.407,19.527,63244,0
2017-06-15,19.556,19.576,19.467,19.576,44728,0
2017-06-16,19.556,19.599,19.467,19.467,68190,0
2017-06-19,19.517,19.576,19.427,19.447,42434,0
2017-06-20,19.517,19.586,19.477,19.576,53902,0
2017-06-21,19.633,19.633,19.571,19.596,32857,0
2017-06-22,19.633,19.633,19.507,19.605,43953,0
2017-06-23,19.605,19.605,19.477,19.556,59033,0
2017-06-26,19.596,19.633,19.517,19.517,36828,0
2017-06-27,19.527,19.576,19.437,19.467,63840,0
2017-06-28,19.693,19.693,19.447,19.497,45201,0
2017-06-29,19.723,19.723,19.261,19.271,148404,0
2017-06-30,19.34,19.34,19.261,19.321,52826,0
2017-07-03,19.37,19.497,19.269,19.388,81055,0
2017-07-05,19.388,19.388,19.301,19.388,63155,0
2017-07-06,19.37,19.379,19.301,19.311,48248,0
2017-07-07,19.36,19.417,19.321,19.417,82688,0
2017-07-10,19.417,19.492,19.408,19.457,45603,0
2017-07-11,19.457,19.517,19.457,19.487,49755,0
2017-07-12,19.624,19.624,19.497,19.566,43359,0
2017-07-13,19.615,19.615,19.576,19.606,37939,0
2017-07-14,19.615,19.773,19.615,19.704,66452,0
2017-07-17,19.704,19.783,19.644,19.724,62803,0
2017-07-18,19.714,19.793,19.704,19.764,41871,0
2017-07-19,19.793,19.851,19.724,19.842,46663,0
2017-07-20,19.861,19.871,19.776,19.832,44221,0
2017-07-21,19.921,19.921,19.704,19.783,94286,0
2017-07-24,19.694,19.724,19.606,19.606,55890,0
2017-07-25,19.615,19.644,19.537,19.586,51003,0
2017-07-26,19.615,19.724,19.596,19.644,53472,0
2017-07-27,19.674,19.684,19.586,19.684,44512,0
2017-07-28,19.714,19.832,19.684,19.832,80787,0
2017-07-31,19.832,19.941,19.832,19.911,54304,0
2017-08-01,20.01,20.01,19.832,19.951,41526,0
2017-08-02,19.951,19.991,19.871,19.881,14894,0
2017-08-03,19.881,19.971,19.881,19.891,22791,0
2017-08-04,20.148,20.148,19.783,19.783,25813,0
2017-08-07,19.842,19.851,19.803,19.851,35847,0
2017-08-08,19.832,19.871,19.764,19.842,63367,0
2017-08-09,19.861,19.901,19.751,19.813,62368,0
2017-08-10,19.823,19.911,19.718,19.881,50311,0
2017-08-11,19.633,19.961,19.633,19.842,57991,0
2017-08-14,20.011,20.011,19.823,19.881,25538,0
2017-08-15,19.901,19.901,19.773,19.871,52237,0
2017-08-16,19.941,19.941,19.803,19.901,44570,0
2017-08-17,19.961,19.961,19.832,19.891,36372,0
2017-08-18,19.871,19.921,19.753,19.803,41800,0
2017-08-21,19.823,19.911,19.823,19.901,48989,0
2017-08-22,19.951,19.971,19.851,19.901,54461,0
2017-08-23,19.941,20.011,19.861,19.941,52274,0
2017-08-24,19.881,19.915,19.842,19.881,35523,0
2017-08-25,19.901,19.941,19.891,19.941,17970,0
2017-08-28,19.891,19.961,19.891,19.911,26148,0
2017-08-29,19.961,20.001,19.891,19.891,44741,0
2017-08-30,19.891,20.011,19.891,20.011,42901,0
2017-08-31,20.011,20.011,19.931,19.931,54831,0
2017-09-01,20.011,20.011,19.961,20.011,45070,0
2017-09-05,19.961,20.001,19.901,19.911,68313,0
2017-09-06,20.011,20.041,19.931,20.001,51274,0
2017-09-07,20.031,20.065,19.986,20.041,55724,0
2017-09-08,20.06,20.099,19.991,20.021,52966,0
2017-09-11,20.001,20.079,19.981,20.001,36100,0
2017-09-12,20.001,20.119,20.001,20.119,50021,0
2017-09-13,20.169,20.199,20.125,20.179,61986,0
2017-09-14,20.179,20.209,20.099,20.209,44366,0
2017-09-15,20.229,20.259,20.149,20.239,39662,0
2017-09-18,20.139,20.19,20.02,20.059,51886,0
2017-09-19,20.01,20.099,20,20.03,52184,0
2017-09-20,20.079,20.091,19.96,19.97,43834,0
2017-09-21,19.98,20.069,19.87,19.91,61337,0
2017-09-22,19.94,20.02,19.92,19.97,71422,0
2017-09-25,20.03,20.059,19.961,20.059,32242,0
2017-09-26,20.089,20.099,20.03,20.04,40110,0
2017-09-27,20.02,20.02,19.88,19.93,88131,0
2017-09-28,19.91,19.96,19.85,19.93,52196,0
2017-09-29,20.02,20.02,19.91,19.98,32829,0
2017-10-02,20.02,20.03,19.96,19.97,47481,0
2017-10-03,20,20,19.95,19.95,31426,0
2017-10-04,19.94,19.99,19.85,19.91,72537,0
2017-10-05,19.96,20.03,19.94,20.01,48342,0
2017-10-06,20,20.03,19.93,19.98,50697,0
2017-10-09,20.023,20.04,19.88,19.95,94371,0
2017-10-10,20.02,20.02,19.92,19.97,47103,0
2017-10-11,19.98,19.98,19.821,19.91,70018,0
2017-10-12,19.92,20.01,19.9,19.94,59480,0
2017-10-13,20,20.09,20,20.07,38805,0
2017-10-16,20.04,20.06,19.94,19.96,45272,0
2017-10-17,19.93,20,19.9,19.95,49250,0
2017-10-18,19.98,19.98,19.75,19.77,77605,0
2017-10-19,19.73,19.87,19.73,19.8,75865,0
2017-10-20,19.74,19.7499,19.67,19.71,41684,0
2017-10-23,19.73,19.76,19.702,19.73,37021,0
2017-10-24,19.7,19.93,19.7,19.7,59849,0
2017-10-25,19.65,19.68,19.55,19.55,61180,0
2017-10-26,19.55,19.61,19.39,19.39,77764,0
2017-10-27,19.39,19.41,19.31,19.34,71063,0
2017-10-30,19.42,20.2,19.41,19.4792,58261,0
2017-10-31,19.43,19.47,19.28,19.28,81895,0
2017-11-01,19.3,19.37,19.3,19.33,66517,0
2017-11-02,19.4,19.4,19.23,19.28,73547,0
2017-11-03,19.23,19.28,19.14,19.28,90788,0
2017-11-06,19.29,19.31,19.19,19.28,75265,0
2017-11-07,19.28,19.34,19.25,19.34,74066,0
2017-11-08,19.34,19.3999,19.31,19.36,87189,0
2017-11-09,19.36,19.37,19.25,19.28,86621,0
2017-11-10,19.25,19.27,19.18,19.21,76215,0
