Date,Open,High,Low,Close,Volume,OpenInt
2012-07-27,15.333,15.377,15.303,15.377,1120106,0
2012-07-30,15.369,15.413,15.363,15.394,203236,0
2012-07-31,15.394,15.486,15.394,15.437,55918,0
2012-08-01,15.469,15.795,15.469,15.795,83895,0
2012-08-02,15.733,15.855,15.394,15.394,70928,0
2012-08-03,15.578,15.824,15.518,15.671,66221,0
2012-08-06,15.578,15.979,15.493,15.648,43340,0
2012-08-07,15.671,15.843,15.578,15.769,44004,0
2012-08-08,15.824,15.824,15.677,15.795,48215,0
2012-08-09,15.733,15.812,15.733,15.795,31012,0
2012-08-10,15.824,15.824,15.506,15.727,66557,0
2012-08-13,15.733,15.788,15.64,15.759,32245,0
2012-08-14,15.743,15.824,15.671,15.759,50779,0
2012-08-15,15.843,15.855,15.769,15.855,28784,0
2012-08-16,15.855,15.855,15.733,15.837,68560,0
2012-08-17,15.848,15.916,15.795,15.885,19466,0
2012-08-20,15.916,15.916,15.764,15.812,34743,0
2012-08-21,15.824,15.824,15.549,15.769,63257,0
2012-08-22,15.965,15.979,15.812,15.812,22798,0
2012-08-23,15.812,15.812,15.671,15.684,29290,0
2012-08-24,15.695,15.874,15.652,15.764,31417,0
2012-08-27,15.855,15.855,15.64,15.671,29822,0
2012-08-28,15.781,15.781,15.303,15.377,145026,0
2012-08-29,15.369,15.406,15.363,15.406,149307,0
2012-08-30,15.486,15.578,15.469,15.574,29680,0
2012-08-31,15.69,15.72,15.506,15.584,35406,0
2012-09-04,15.64,15.648,15.518,15.584,23251,0
2012-09-05,15.671,15.764,15.56,15.615,37430,0
2012-09-06,15.363,15.456,15.363,15.363,313803,0
2012-09-07,15.733,15.733,15.333,15.363,153817,0
2012-09-10,15.426,15.456,15.382,15.413,66531,0
2012-09-11,15.377,15.486,15.377,15.479,49287,0
2012-09-12,15.382,15.413,15.363,15.387,58404,0
2012-09-13,15.42,15.542,15.306,15.363,90734,0
2012-09-14,15.382,15.426,15.271,15.426,52754,0
2012-09-17,15.426,15.456,15.363,15.426,29936,0
2012-09-18,15.518,15.609,15.363,15.549,36679,0
2012-09-19,15.549,15.578,15.394,15.479,47289,0
2012-09-20,15.51,15.549,15.426,15.537,33252,0
2012-09-21,15.578,15.578,15.377,15.406,73931,0
2012-09-24,15.451,15.456,15.303,15.369,52289,0
2012-09-25,15.42,15.42,15.303,15.322,50121,0
2012-09-26,15.333,15.346,15.328,15.333,11929,0
2012-09-27,15.377,15.401,15.118,15.203,108012,0
2012-09-28,15.211,15.333,15.062,15.167,62294,0
2012-10-01,15.211,15.253,14.994,15.123,101344,0
2012-10-02,15.149,15.185,15.07,15.081,62385,0
2012-10-03,15.107,15.211,15.088,15.181,18660,0
2012-10-04,15.211,15.333,15.211,15.333,33899,0
2012-10-05,15.426,15.443,15.279,15.401,18916,0
2012-10-08,15.401,15.401,15.303,15.394,23704,0
2012-10-09,15.363,15.42,15.303,15.42,34529,0
2012-10-10,15.426,15.426,15.303,15.333,27468,0
2012-10-11,15.333,15.456,15.333,15.401,57309,0
2012-10-12,15.426,15.432,15.271,15.297,24462,0
2012-10-15,15.211,15.303,15.185,15.284,16622,0
2012-10-16,15.297,15.42,15.241,15.42,37354,0
2012-10-17,15.333,15.413,15.333,15.394,49728,0
2012-10-18,15.382,15.394,15.377,15.382,25067,0
2012-10-19,15.394,15.42,15.363,15.363,20387,0
2012-10-22,15.363,15.426,15.351,15.351,50140,0
2012-10-23,15.211,15.432,15.211,15.346,43871,0
2012-10-24,15.356,15.356,14.959,15.013,81081,0
2012-10-25,14.994,15.137,14.848,14.922,83493,0
2012-10-26,14.892,15.241,14.892,15.039,56642,0
2012-10-31,15.123,15.198,15.081,15.173,42709,0
2012-11-01,15.107,15.198,15.107,15.181,8134,0
2012-11-02,15.233,15.328,15.144,15.279,21180,0
2012-11-05,15.181,15.211,15.076,15.107,23185,0
2012-11-06,15.118,15.144,15.062,15.062,40277,0
2012-11-07,15.062,15.29,14.848,14.91,94128,0
2012-11-08,14.994,14.994,14.933,14.982,24343,0
2012-11-09,14.959,14.982,14.67,14.902,51914,0
2012-11-12,14.872,15.351,14.75,14.836,48222,0
2012-11-13,14.836,14.982,14.7,14.798,30098,0
2012-11-14,14.766,14.766,14.287,14.296,69387,0
2012-11-15,14.227,14.256,13.305,13.525,115294,0
2012-11-16,13.767,13.876,13.398,13.784,154420,0
2012-11-19,13.933,14.22,13.845,13.889,75442,0
2012-11-20,14.012,14.012,13.667,13.912,89110,0
2012-11-21,13.912,14.044,13.664,13.8,58200,0
2012-11-23,13.849,13.969,13.538,13.788,90046,0
2012-11-26,13.763,13.788,13.253,13.642,111774,0
2012-11-27,13.598,13.78,13.291,13.448,301852,0
2012-11-28,13.444,14.006,13.444,13.957,161232,0
2012-11-29,13.988,14.256,13.844,13.988,113211,0
2012-11-30,14.226,14.352,13.862,13.993,158311,0
2012-12-03,14.095,14.156,13.664,13.957,67640,0
2012-12-04,14.088,14.271,13.492,13.693,111623,0
2012-12-05,13.741,14,13.529,13.711,134987,0
2012-12-06,13.593,13.625,13.393,13.549,172001,0
2012-12-07,13.448,13.78,13.423,13.78,134216,0
2012-12-10,13.655,13.975,13.655,13.975,136611,0
2012-12-11,13.975,13.975,13.664,13.769,119794,0
2012-12-12,13.619,13.895,13.619,13.788,146228,0
2012-12-13,13.625,13.756,13.3,13.379,332866,0
2012-12-14,13.444,13.486,13.28,13.337,145020,0
2012-12-17,13.399,13.474,13.305,13.406,203584,0
2012-12-18,13.375,13.642,13.375,13.549,194350,0
2012-12-19,13.611,14.075,13.611,13.969,210851,0
2012-12-20,14.095,14.095,13.573,13.711,184510,0
2012-12-21,13.486,13.788,13.406,13.788,159521,0
2012-12-24,13.844,13.882,13.454,13.529,138389,0
2012-12-26,13.569,13.701,13.423,13.655,229396,0
2012-12-27,13.517,13.673,13.411,13.543,175770,0
2012-12-28,13.448,13.517,13.342,13.361,181474,0
2012-12-31,13.355,13.498,13.21,13.498,260840,0
2013-01-02,13.704,13.906,13.704,13.874,95731,0
2013-01-03,13.919,14.095,13.667,13.993,77227,0
2013-01-04,14.075,14.156,13.988,14.151,90835,0
2013-01-07,14.201,14.206,14.02,14.164,87518,0
2013-01-08,14.182,14.277,14.1,14.277,126193,0
2013-01-09,14.277,14.431,14.277,14.395,136072,0
2013-01-10,14.444,14.652,14.444,14.633,104751,0
2013-01-11,14.709,14.709,14.407,14.603,72247,0
2013-01-14,14.571,14.695,14.533,14.603,57969,0
2013-01-15,14.496,14.589,14.49,14.564,82301,0
2013-01-16,14.603,14.613,14.426,14.607,72574,0
2013-01-17,14.69,14.865,14.639,14.795,90124,0
2013-01-18,14.802,14.846,14.702,14.769,121062,0
2013-01-22,14.877,15.003,14.84,14.946,93431,0
2013-01-23,14.933,15.153,14.816,15.103,307491,0
2013-01-24,15.04,15.165,15.015,15.111,136549,0
2013-01-25,15.111,15.153,15.035,15.046,95629,0
2013-01-28,15.127,15.148,15.003,15.059,80749,0
2013-01-29,15.022,15.227,15.022,15.197,97221,0
2013-01-30,15.253,15.253,15.127,15.172,103043,0
2013-01-31,15.259,15.308,15.222,15.291,71193,0
2013-02-01,15.448,15.448,15.218,15.308,139982,0
2013-02-04,15.355,15.366,15.153,15.197,69044,0
2013-02-05,15.241,15.355,15.197,15.233,93433,0
2013-02-06,15.285,15.385,15.279,15.342,81018,0
2013-02-07,15.38,15.385,15.227,15.342,73997,0
2013-02-08,15.468,15.468,15.21,15.305,81204,0
2013-02-11,15.233,15.323,15.233,15.323,57591,0
2013-02-12,15.298,15.398,15.272,15.366,81149,0
2013-02-13,15.33,15.567,15.33,15.549,106625,0
2013-02-14,15.516,15.585,15.504,15.536,98295,0
2013-02-15,15.561,15.579,15.33,15.429,156421,0
2013-02-19,15.345,15.491,15.294,15.491,113103,0
2013-02-20,15.568,15.568,15.243,15.255,77587,0
2013-02-21,15.18,15.185,14.935,15.058,65104,0
2013-02-22,15.062,15.3,15.062,15.3,56201,0
2013-02-25,15.32,15.388,15.116,15.116,67422,0
2013-02-26,15.141,15.141,15.044,15.11,27006,0
2013-02-27,15.203,15.287,15.083,15.18,53151,0
2013-02-28,15.058,15.44,15.058,15.326,57739,0
2013-03-01,15.326,15.356,15.165,15.326,66311,0
2013-03-04,15.229,15.408,15.229,15.363,49512,0
2013-03-05,15.312,15.467,15.281,15.414,61679,0
2013-03-06,15.472,15.529,15.101,15.281,116227,0
2013-03-07,15.275,15.369,15.101,15.32,47231,0
2013-03-08,15.396,15.498,15.287,15.477,46627,0
2013-03-11,15.356,15.472,15.356,15.414,26839,0
2013-03-12,15.428,15.446,15.326,15.363,46203,0
2013-03-13,15.378,15.378,15.198,15.267,60970,0
2013-03-14,15.338,15.434,15.26,15.26,44625,0
2013-03-15,15.326,15.326,15.198,15.203,28433,0
2013-03-18,15.18,15.287,15.126,15.219,51114,0
2013-03-19,15.219,15.369,15.134,15.134,136032,0
2013-03-20,15.185,15.275,15.116,15.198,128333,0
2013-03-21,15.338,15.338,15.223,15.3,95813,0
2013-03-22,15.338,15.542,15.338,15.44,74323,0
2013-03-25,15.446,15.568,15.26,15.345,104539,0
2013-03-26,15.32,15.467,15.243,15.459,44430,0
2013-03-27,15.351,15.459,15.351,15.434,48700,0
2013-03-28,15.44,15.562,15.408,15.472,50879,0
2013-04-01,15.491,15.554,15.351,15.477,55555,0
2013-04-02,15.516,15.618,15.491,15.504,52340,0
2013-04-03,15.645,15.645,15.153,15.287,72785,0
2013-04-04,15.351,15.396,15.229,15.369,59403,0
2013-04-05,15.529,15.529,15.185,15.477,95948,0
2013-04-08,15.586,15.67,15.326,15.523,80567,0
2013-04-09,15.586,15.632,15.408,15.594,81464,0
2013-04-10,15.612,15.612,15.491,15.594,80648,0
2013-04-11,15.664,15.664,15.51,15.612,70176,0
2013-04-12,15.651,15.651,15.434,15.542,46105,0
2013-04-15,15.446,15.467,14.949,14.993,95641,0
2013-04-16,15.185,15.219,15.024,15.11,50068,0
2013-04-17,15.11,15.11,14.847,14.963,70095,0
2013-04-18,15.039,15.051,14.925,14.993,53491,0
2013-04-19,15,15.26,15,15.243,70439,0
2013-04-22,15.281,15.312,15.126,15.153,88673,0
2013-04-23,15.275,15.294,15.101,15.294,77054,0
2013-04-24,15.363,15.542,15.252,15.542,67746,0
2013-04-25,15.446,15.651,15.414,15.58,118266,0
2013-04-26,15.625,15.625,15.453,15.562,67702,0
2013-04-29,15.695,15.746,15.378,15.504,96163,0
2013-04-30,15.536,15.554,15.255,15.428,97913,0
2013-05-01,15.434,15.562,15.306,15.312,52653,0
2013-05-02,15.453,15.684,15.453,15.645,72770,0
2013-05-03,15.837,15.869,15.676,15.684,49604,0
2013-05-06,15.684,15.885,15.656,15.885,56201,0
2013-05-07,15.854,15.945,15.638,15.811,87011,0
2013-05-08,15.822,15.913,15.811,15.88,99472,0
2013-05-09,15.811,16.071,15.759,15.969,120149,0
2013-05-10,16.027,16.027,15.759,15.95,48702,0
2013-05-13,15.977,16.014,15.822,15.9,70833,0
2013-05-14,15.962,16.09,15.924,16.08,69613,0
2013-05-15,16.058,16.065,15.988,16.047,72158,0
2013-05-16,16.065,16.181,16.014,16.053,87214,0
2013-05-17,15.957,16.111,15.9,15.983,98717,0
2013-05-20,16.336,16.373,15.95,15.988,96938,0
2013-05-21,16.105,16.299,16.018,16.04,145512,0
2013-05-22,16.137,16.247,15.915,15.929,120992,0
2013-05-23,15.91,16.04,15.824,15.889,64633,0
2013-05-24,15.845,16.09,15.845,16.071,45323,0
2013-05-28,16.228,16.247,16,16.228,131657,0
2013-05-29,16.175,16.247,16.04,16.188,101614,0
2013-05-30,16.209,16.215,16,16.201,108986,0
2013-05-31,16.22,16.228,16.102,16.109,102500,0
2013-06-03,16.209,16.344,16.137,16.175,141674,0
2013-06-04,16.194,16.247,16.143,16.194,52676,0
2013-06-05,16.194,16.194,15.715,15.794,54580,0
2013-06-06,15.715,15.967,15.715,15.819,32381,0
2013-06-07,15.91,16.234,15.881,16.234,44434,0
2013-06-10,16.215,16.285,15.858,15.948,68620,0
2013-06-11,15.848,16.149,15.669,15.708,39120,0
2013-06-12,15.889,15.897,15.533,15.584,41028,0
2013-06-13,15.52,15.903,15.265,15.771,40257,0
2013-06-14,15.746,16.155,15.728,16.155,32080,0
2013-06-17,16.169,16.215,15.915,16.155,57411,0
2013-06-18,16.105,16.105,15.832,15.889,70260,0
2013-06-19,15.976,16.052,15.507,15.715,68203,0
2013-06-20,15.631,15.65,15.04,15.104,103864,0
2013-06-21,15.363,15.37,15.09,15.279,39024,0
2013-06-24,14.989,15.15,14.512,15.116,87176,0
2013-06-25,15.195,15.494,15.045,15.155,83028,0
2013-06-26,15.305,15.454,15.259,15.415,26849,0
2013-06-27,15.539,15.584,15.217,15.273,94427,0
2013-06-28,15.293,15.397,15.162,15.3,119526,0
2013-07-01,15.494,15.61,15.319,15.61,51696,0
2013-07-02,15.52,15.701,15.494,15.636,40716,0
2013-07-03,15.65,15.735,15.573,15.573,40413,0
2013-07-05,15.708,15.746,15.584,15.584,20919,0
2013-07-08,15.865,15.921,15.533,15.584,73718,0
2013-07-09,15.767,15.871,15.683,15.845,34359,0
2013-07-10,15.903,15.903,15.631,15.708,63702,0
2013-07-11,15.754,15.858,15.708,15.771,69336,0
2013-07-12,15.832,15.845,15.61,15.617,41856,0
2013-07-15,15.701,15.889,15.65,15.838,26581,0
2013-07-16,15.74,15.848,15.669,15.848,64419,0
2013-07-17,15.91,15.91,15.662,15.715,65791,0
2013-07-18,15.715,15.871,15.708,15.832,48980,0
2013-07-19,15.74,15.865,15.669,15.865,74870,0
2013-07-22,15.865,15.865,15.662,15.735,113064,0
2013-07-23,15.8,15.881,15.675,15.832,79142,0
2013-07-24,15.865,15.865,15.662,15.675,111084,0
2013-07-25,15.767,15.767,15.409,15.605,141943,0
2013-07-26,15.469,15.865,15.469,15.746,80524,0
2013-07-29,15.683,15.794,15.501,15.501,79036,0
2013-07-30,15.636,15.735,15.494,15.708,71907,0
2013-07-31,15.794,15.794,15.61,15.695,49524,0
2013-08-01,15.812,15.881,15.708,15.832,43215,0
2013-08-02,15.845,15.848,15.722,15.819,46420,0
2013-08-05,15.785,15.8,15.715,15.74,18031,0
2013-08-06,15.715,15.779,15.61,15.728,53143,0
2013-08-07,15.573,15.771,15.551,15.735,41621,0
2013-08-08,15.832,15.838,15.656,15.715,92595,0
2013-08-09,15.819,15.832,15.722,15.76,39776,0
2013-08-12,15.722,15.804,15.695,15.779,40203,0
2013-08-13,15.722,15.876,15.722,15.824,49539,0
2013-08-14,15.845,15.871,15.526,15.74,67301,0
2013-08-15,15.695,15.695,15.52,15.61,64284,0
2013-08-16,15.584,15.728,15.52,15.547,74014,0
2013-08-19,15.454,15.623,15.402,15.402,67410,0
2013-08-20,15.454,15.551,15.37,15.429,108847,0
2013-08-21,15.56,15.56,15.201,15.201,77524,0
2013-08-22,15.355,15.52,15.255,15.474,97469,0
2013-08-23,15.478,15.698,15.387,15.698,31660,0
2013-08-26,15.803,15.872,15.6,15.639,72165,0
2013-08-27,15.625,15.732,15.54,15.6,99420,0
2013-08-28,15.725,15.872,15.717,15.824,53619,0
2013-08-29,15.872,15.872,15.777,15.803,64646,0
2013-08-30,15.777,15.844,15.658,15.77,35408,0
2013-09-03,16.003,16.022,15.817,15.865,64119,0
2013-09-04,15.938,15.977,15.865,15.949,38674,0
2013-09-05,15.984,16.067,15.929,16.067,39660,0
2013-09-06,16.016,16.34,16.016,16.294,83226,0
2013-09-09,16.319,16.391,16.083,16.267,127518,0
2013-09-10,16.301,16.301,16.155,16.241,69178,0
2013-09-11,16.267,16.286,16.102,16.182,44496,0
2013-09-12,16.234,16.286,16.121,16.168,55745,0
2013-09-13,16.241,16.282,15.798,15.949,100864,0
2013-09-16,16.062,16.135,15.923,15.995,43833,0
2013-09-17,16.055,16.174,15.977,16.116,53902,0
2013-09-18,16.168,16.241,15.938,16.241,107952,0
2013-09-19,16.308,16.399,16.241,16.34,83482,0
2013-09-20,16.391,16.391,16.129,16.174,54559,0
2013-09-23,16.135,16.255,16.042,16.077,114535,0
2013-09-24,16.135,16.214,16.083,16.182,87978,0
2013-09-25,16.248,16.267,16.109,16.201,62256,0
2013-09-26,16.301,16.336,16.187,16.255,65736,0
2013-09-27,16.274,16.274,16.109,16.142,41573,0
2013-09-30,16.135,16.209,16.077,16.209,39677,0
2013-10-01,16.26,16.34,16.162,16.34,90715,0
2013-10-02,16.374,16.531,16.194,16.531,102781,0
2013-10-03,16.599,16.666,16.386,16.526,94566,0
2013-10-04,16.593,16.671,16.486,16.671,130418,0
2013-10-07,16.658,16.658,16.479,16.538,50628,0
2013-10-08,16.671,16.671,16.093,16.201,73865,0
2013-10-09,16.274,16.274,16.062,16.209,55629,0
2013-10-10,16.274,16.391,16.228,16.346,67729,0
2013-10-11,15.044,16.526,15.044,16.52,39531,0
2013-10-14,16.538,16.571,16.34,16.544,44787,0
2013-10-15,16.559,16.571,16.36,16.452,66324,0
2013-10-16,16.571,16.699,16.512,16.671,123793,0
2013-10-17,16.704,16.897,16.632,16.755,107716,0
2013-10-18,16.871,17.162,16.817,16.881,110726,0
2013-10-21,16.897,17.046,16.797,16.914,95487,0
2013-10-22,17.001,17.074,16.776,16.83,179085,0
2013-10-23,16.77,16.77,16.473,16.637,137906,0
2013-10-24,16.637,16.699,16.52,16.699,79488,0
2013-10-25,16.79,16.863,16.704,16.77,75798,0
2013-10-28,16.77,16.863,16.577,16.708,83937,0
2013-10-29,16.797,16.83,16.671,16.803,105027,0
2013-10-30,16.776,16.856,16.637,16.716,60834,0
2013-10-31,16.77,16.871,16.637,16.803,101734,0
2013-11-01,16.842,16.871,16.666,16.824,52718,0
2013-11-04,16.824,16.842,16.699,16.842,97044,0
2013-11-05,16.803,16.824,16.691,16.808,65961,0
2013-11-06,16.85,16.85,16.652,16.776,71703,0
2013-11-07,16.836,16.836,16.486,16.531,103042,0
2013-11-08,16.577,16.699,16.486,16.676,72937,0
2013-11-11,16.716,16.731,16.577,16.731,21421,0
2013-11-12,16.626,16.637,16.493,16.553,49049,0
2013-11-13,16.553,16.643,16.473,16.559,100408,0
2013-11-14,16.637,16.643,16.493,16.585,86227,0
2013-11-15,16.683,16.836,16.599,16.803,96550,0
2013-11-18,16.842,16.842,16.604,16.658,56776,0
2013-11-19,16.676,16.676,16.301,16.445,118358,0
2013-11-20,16.498,16.606,16.322,16.423,75690,0
2013-11-21,16.372,16.627,16.316,16.565,86056,0
2013-11-22,16.639,16.639,16.383,16.56,81410,0
2013-11-25,16.477,16.56,16.289,16.412,114739,0
2013-11-26,16.43,16.438,16.243,16.316,75145,0
2013-11-27,16.276,16.276,16.074,16.216,88296,0
2013-11-29,16.322,16.405,16.21,16.221,60239,0
2013-12-02,16.269,16.316,16.108,16.25,61804,0
2013-12-03,16.276,16.276,16.041,16.228,57617,0
2013-12-04,16.228,16.304,16.06,16.221,58213,0
2013-12-05,16.201,16.235,15.907,16.014,71147,0
2013-12-06,16.154,16.162,15.932,15.947,76173,0
2013-12-09,15.94,15.993,15.631,15.71,185981,0
2013-12-10,15.71,15.849,15.663,15.765,68727,0
2013-12-11,15.832,15.94,15.656,15.824,133468,0
2013-12-12,15.811,15.859,15.71,15.818,69798,0
2013-12-13,15.777,15.818,15.663,15.818,50234,0
2013-12-16,15.913,15.918,15.777,15.839,82477,0
2013-12-17,15.907,15.907,15.676,15.803,92255,0
2013-12-18,15.824,15.999,15.784,15.999,72330,0
2013-12-19,16.019,16.06,15.832,16.06,70110,0
2013-12-20,16.101,16.356,16.101,16.276,56320,0
2013-12-23,16.405,16.687,16.405,16.553,58551,0
2013-12-24,16.668,16.668,16.463,16.606,40498,0
2013-12-26,16.498,16.639,16.438,16.6,93612,0
2013-12-27,16.72,16.976,16.668,16.976,53714,0
2013-12-30,17.097,17.097,16.834,17.049,82838,0
2013-12-31,17.132,17.132,16.834,16.904,49753,0
2014-01-02,16.935,16.935,16.6,16.668,49607,0
2014-01-03,16.805,16.805,16.606,16.706,44352,0
2014-01-06,16.823,16.823,16.594,16.701,40533,0
2014-01-07,16.701,16.862,16.668,16.795,50881,0
2014-01-08,16.834,16.834,16.639,16.695,47266,0
2014-01-09,16.753,16.753,16.531,16.668,46217,0
2014-01-10,16.695,16.713,16.531,16.668,62948,0
2014-01-13,16.713,16.713,16.519,16.526,44752,0
2014-01-14,16.553,16.578,16.383,16.463,55766,0
2014-01-15,16.445,16.493,16.348,16.396,52416,0
2014-01-16,16.304,16.477,16.304,16.451,37073,0
2014-01-17,16.572,16.572,16.372,16.405,72534,0
2014-01-21,16.43,16.594,16.43,16.585,35469,0
2014-01-22,16.668,16.74,16.62,16.72,51541,0
2014-01-23,16.72,16.829,16.504,16.6,33744,0
2014-01-24,16.627,16.627,16.31,16.337,78768,0
2014-01-27,16.438,16.438,16.047,16.25,51250,0
2014-01-28,16.331,16.331,16.168,16.289,63899,0
2014-01-29,16.283,16.283,16.148,16.194,35420,0
2014-01-30,16.316,16.322,16.216,16.283,25906,0
2014-01-31,16.174,16.296,16.162,16.235,46266,0
2014-02-03,16.296,16.304,15.965,15.999,39783,0
2014-02-04,16.162,16.21,16.088,16.201,36729,0
2014-02-05,16.168,16.21,15.986,16.162,43219,0
2014-02-06,16.201,16.383,16.201,16.322,48384,0
2014-02-07,16.383,16.538,16.343,16.538,30723,0
2014-02-10,16.6,16.652,16.43,16.463,29268,0
2014-02-11,16.493,16.753,16.458,16.735,63915,0
2014-02-12,16.735,16.774,16.372,16.418,132737,0
2014-02-13,16.412,16.687,16.363,16.606,59390,0
2014-02-14,16.652,16.77,16.627,16.735,37679,0
2014-02-18,16.779,16.935,16.761,16.922,56894,0
2014-02-19,16.957,17.086,16.764,16.764,58149,0
2014-02-20,16.886,16.996,16.722,16.859,67276,0
2014-02-21,16.996,16.996,16.729,16.75,38112,0
2014-02-24,16.831,17.031,16.831,16.921,80902,0
2014-02-25,16.989,16.989,16.722,16.729,95371,0
2014-02-26,16.81,16.81,16.668,16.81,64827,0
2014-02-27,16.845,16.859,16.77,16.798,49975,0
2014-02-28,16.838,16.948,16.804,16.867,74697,0
2014-03-03,16.791,16.886,16.782,16.831,27391,0
2014-03-04,16.961,16.989,16.873,16.961,54946,0
2014-03-05,16.961,17.003,16.859,16.913,40662,0
2014-03-06,16.913,16.996,16.838,16.913,43161,0
2014-03-07,17.01,17.01,16.825,16.957,54499,0
2014-03-10,16.873,16.921,16.764,16.913,23767,0
2014-03-11,16.948,16.948,16.715,16.776,59389,0
2014-03-12,16.75,16.804,16.577,16.75,57491,0
2014-03-13,16.818,16.831,16.571,16.627,34288,0
2014-03-14,16.543,16.798,16.543,16.715,58430,0
2014-03-17,16.838,16.901,16.764,16.77,40428,0
2014-03-18,16.754,16.928,16.754,16.913,38676,0
2014-03-19,16.845,16.969,16.75,16.845,72198,0
2014-03-20,16.791,16.913,16.791,16.867,31691,0
2014-03-21,16.859,17.031,16.859,16.941,40085,0
2014-03-24,17.016,17.016,16.754,16.782,20552,0
2014-03-25,16.886,16.969,16.722,16.804,109276,0
2014-03-26,16.81,16.873,16.737,16.737,67559,0
2014-03-27,16.77,16.873,16.715,16.867,46810,0
2014-03-28,16.975,17.016,16.921,17.016,58243,0
2014-03-31,17.092,17.092,16.933,17.01,56039,0
2014-04-01,17.059,17.134,16.984,17.134,50167,0
2014-04-02,17.134,17.269,17.113,17.168,88329,0
2014-04-03,17.194,17.269,17.147,17.269,64868,0
2014-04-04,17.456,17.462,17.278,17.324,79225,0
2014-04-07,17.339,17.371,16.941,17.031,60152,0
2014-04-08,17.059,17.175,17.016,17.162,34984,0
2014-04-09,17.181,17.243,17.153,17.243,52951,0
2014-04-10,17.278,17.305,17.092,17.147,103319,0
2014-04-11,17.134,17.187,17.043,17.14,76439,0
2014-04-14,17.251,17.305,17.175,17.305,62573,0
2014-04-15,17.312,17.421,17.243,17.407,33390,0
2014-04-16,17.435,17.639,17.435,17.639,65780,0
2014-04-17,17.639,17.743,17.593,17.729,121711,0
2014-04-21,17.75,17.802,17.707,17.784,104112,0
2014-04-22,17.778,17.901,17.763,17.901,139326,0
2014-04-23,17.901,17.982,17.836,17.922,124475,0
2014-04-24,18.017,18.017,17.888,17.948,73866,0
2014-04-25,17.901,17.901,17.696,17.729,72306,0
2014-04-28,17.802,17.811,17.661,17.763,48137,0
2014-04-29,17.811,17.948,17.811,17.895,81998,0
2014-04-30,17.879,17.879,17.723,17.831,75541,0
2014-05-01,17.871,17.901,17.729,17.757,49893,0
2014-05-02,17.866,17.866,17.639,17.743,52492,0
2014-05-05,17.612,17.799,17.612,17.77,57077,0
2014-05-06,17.77,17.854,17.729,17.831,60451,0
2014-05-07,17.888,18.045,17.836,18.004,109308,0
2014-05-08,18.017,18.086,17.77,17.831,100033,0
2014-05-09,17.901,17.901,17.655,17.757,57074,0
2014-05-12,17.836,17.997,17.778,17.99,65660,0
2014-05-13,17.975,18.176,17.975,18.05,118651,0
2014-05-14,18.079,18.168,18.058,18.155,56801,0
2014-05-15,18.058,18.058,17.928,18.017,51030,0
2014-05-16,17.99,18.086,17.895,18.03,68106,0
2014-05-19,18.058,18.216,18.024,18.072,62759,0
2014-05-20,18.168,18.217,18.078,18.106,90335,0
2014-05-21,18.244,18.286,18.16,18.217,81199,0
2014-05-22,18.28,18.39,18.28,18.292,66419,0
2014-05-23,18.342,18.453,18.307,18.384,62916,0
2014-05-27,18.447,18.468,18.315,18.418,109649,0
2014-05-28,18.425,18.468,18.378,18.439,44739,0
2014-05-29,18.468,18.635,18.468,18.599,89006,0
2014-05-30,18.685,18.85,18.587,18.662,80990,0
2014-06-02,18.703,18.781,18.628,18.703,74619,0
2014-06-03,18.698,18.802,18.662,18.711,57373,0
2014-06-04,18.76,18.808,18.621,18.719,76071,0
2014-06-05,18.76,18.879,18.725,18.808,78073,0
2014-06-06,18.865,18.928,18.781,18.795,95411,0
2014-06-09,18.725,18.872,18.725,18.816,109652,0
2014-06-10,18.745,18.823,18.745,18.808,70886,0
2014-06-11,18.781,18.899,18.745,18.885,99048,0
2014-06-12,18.893,19.108,18.893,19.067,105140,0
2014-06-13,19.026,19.282,19.003,19.263,74284,0
2014-06-16,19.206,19.409,19.206,19.367,65192,0
2014-06-17,19.401,19.401,19.212,19.276,71362,0
2014-06-18,19.317,19.317,19.192,19.306,62829,0
2014-06-19,19.367,19.479,19.346,19.409,81676,0
2014-06-20,19.534,19.616,19.409,19.568,80785,0
2014-06-23,19.7,19.756,19.605,19.708,66252,0
2014-06-24,19.714,19.765,19.297,19.34,143858,0
2014-06-25,19.367,19.457,19.088,19.333,112643,0
2014-06-26,19.428,19.428,19.263,19.367,74355,0
2014-06-27,19.484,19.484,19.358,19.471,74868,0
2014-06-30,19.498,19.596,19.471,19.596,76050,0
2014-07-01,19.714,19.8,19.527,19.8,138887,0
2014-07-02,19.931,19.931,19.519,19.75,91264,0
2014-07-03,19.75,19.812,19.632,19.812,62239,0
2014-07-07,19.8,19.8,19.605,19.687,78927,0
2014-07-08,19.687,19.687,19.34,19.512,90829,0
2014-07-09,19.479,19.546,19.387,19.534,80763,0
2014-07-10,19.333,19.471,19.247,19.392,64474,0
2014-07-11,19.415,19.415,19.088,19.401,104062,0
2014-07-14,19.484,19.484,19.374,19.479,36905,0
2014-07-15,19.484,19.484,19.323,19.333,70507,0
2014-07-16,19.34,19.45,19.34,19.45,78058,0
2014-07-17,19.479,19.512,19.22,19.333,61826,0
2014-07-18,19.346,19.401,19.276,19.374,34930,0
2014-07-21,19.367,19.374,19.247,19.374,73706,0
2014-07-22,19.45,19.457,19.311,19.346,120636,0
2014-07-23,19.428,19.498,19.34,19.382,100261,0
2014-07-24,19.351,19.491,19.351,19.409,79447,0
2014-07-25,19.409,19.409,19.22,19.289,52991,0
2014-07-28,19.289,19.289,19.067,19.22,70152,0
2014-07-29,19.184,19.234,19.095,19.135,44241,0
2014-07-30,19.206,19.206,19.003,19.116,69085,0
2014-07-31,19.01,19.01,18.58,18.802,108501,0
2014-08-01,18.788,18.788,18.39,18.685,90590,0
2014-08-04,18.685,19.051,18.516,19.051,68211,0
2014-08-05,18.975,18.975,18.587,18.733,102721,0
2014-08-06,18.668,18.691,18.292,18.564,69713,0
2014-08-07,18.635,18.685,18.28,18.307,109840,0
2014-08-08,18.37,18.522,18.327,18.504,33763,0
2014-08-11,18.711,18.92,18.691,18.753,76652,0
2014-08-12,18.753,18.808,18.516,18.552,39019,0
2014-08-13,18.635,18.711,18.537,18.591,64663,0
2014-08-14,18.656,18.865,18.635,18.703,98587,0
2014-08-15,18.745,18.914,18.745,18.885,80640,0
2014-08-18,19.01,19.01,18.83,18.85,51103,0
2014-08-19,18.949,19.102,18.899,19.047,91419,0
2014-08-20,19.144,19.151,19.028,19.151,62742,0
2014-08-21,19.264,19.299,19.094,19.249,48955,0
2014-08-22,19.292,19.292,19.107,19.179,53868,0
2014-08-25,19.179,19.461,19.179,19.442,90841,0
2014-08-26,19.505,19.568,19.461,19.461,69269,0
2014-08-27,19.478,19.478,19.384,19.442,40872,0
2014-08-28,19.425,19.505,19.319,19.407,49895,0
2014-08-29,19.546,19.554,19.264,19.348,164534,0
2014-09-02,19.407,19.425,19.101,19.172,47000,0
2014-09-03,19.236,19.278,19.123,19.172,69419,0
2014-09-04,19.185,19.185,18.917,18.946,43342,0
2014-09-05,19.016,19.016,18.923,19,61492,0
2014-09-08,19.009,19.009,18.675,18.781,87945,0
2014-09-09,18.804,18.867,18.613,18.685,91155,0
2014-09-10,18.733,18.733,18.549,18.656,92160,0
2014-09-11,18.59,18.633,18.555,18.613,128427,0
2014-09-12,18.648,18.648,18.244,18.265,90069,0
2014-09-15,18.292,18.35,17.99,18.272,92342,0
2014-09-16,18.28,18.56,18.258,18.507,99576,0
2014-09-17,18.596,18.596,18.414,18.519,67825,0
2014-09-18,18.662,18.662,18.292,18.35,103356,0
2014-09-19,18.47,18.47,18.188,18.265,64113,0
2014-09-22,18.301,18.301,17.776,17.868,85760,0
2014-09-23,17.875,18.01,17.799,17.868,215447,0
2014-09-24,17.848,17.968,17.522,17.945,275441,0
2014-09-25,17.98,17.99,17.593,17.663,84114,0
2014-09-26,17.663,17.89,17.593,17.698,223981,0
2014-09-29,17.613,17.732,17.507,17.649,136584,0
2014-09-30,17.67,17.698,17.457,17.507,117143,0
2014-10-01,17.557,17.621,17.293,17.422,148408,0
2014-10-02,17.388,17.388,16.855,17.075,185857,0
2014-10-03,17.217,17.217,16.898,17.09,146379,0
2014-10-06,17.168,17.204,16.911,17.026,119334,0
2014-10-07,16.99,17.146,16.714,16.742,147660,0
2014-10-08,16.742,16.855,16.304,16.771,205174,0
2014-10-09,16.771,16.771,16.097,16.168,127105,0
2014-10-10,16.183,16.183,15.56,15.778,168972,0
2014-10-13,15.848,16.007,15.049,15.049,184465,0
2014-10-14,15.226,15.298,14.61,14.716,348616,0
2014-10-15,14.519,15.149,14.166,15.114,477979,0
2014-10-16,14.716,16.007,14.638,15.623,431031,0
2014-10-17,16.317,16.821,15.687,15.722,220298,0
2014-10-20,15.75,16.034,15.587,15.949,88401,0
2014-10-21,16.43,16.676,16.288,16.607,131480,0
2014-10-22,16.685,16.863,16.403,16.525,151838,0
2014-10-23,16.694,17.09,16.572,16.891,141114,0
2014-10-24,16.927,16.927,16.5,16.565,157172,0
2014-10-27,16.41,16.41,15.877,16.097,116325,0
2014-10-28,16.106,16.552,16.027,16.452,142087,0
2014-10-29,16.544,16.805,16.389,16.694,98805,0
2014-10-30,16.607,16.623,16.394,16.488,80875,0
2014-10-31,16.572,16.596,16.367,16.552,102927,0
2014-11-03,16.63,16.793,16.552,16.614,121128,0
2014-11-04,16.508,16.508,15.884,16.034,187108,0
2014-11-05,16.141,16.601,16.007,16.212,147016,0
2014-11-06,16.162,16.288,16.078,16.168,201395,0
2014-11-07,16.189,16.694,16.189,16.635,75685,0
2014-11-10,16.635,16.883,16.452,16.736,82460,0
2014-11-11,16.721,16.793,16.394,16.623,66525,0
2014-11-12,16.466,17.175,16.466,16.997,91721,0
2014-11-13,16.976,17.117,16.5,16.765,97768,0
2014-11-14,16.765,17.112,16.642,17.04,61847,0
2014-11-17,16.997,17.096,16.694,16.714,98797,0
2014-11-18,16.75,16.933,16.642,16.676,81008,0
2014-11-19,16.735,16.801,16.44,16.801,86881,0
2014-11-20,16.62,16.987,16.62,16.683,97369,0
2014-11-21,16.886,17.24,16.692,16.771,89690,0
2014-11-24,16.784,16.856,16.475,16.647,94992,0
2014-11-25,16.72,16.749,16.503,16.61,75702,0
2014-11-26,16.604,16.604,16.453,16.598,58665,0
2014-11-28,16.352,16.352,15.198,15.363,209659,0
2014-12-01,15.328,15.695,14.981,15.538,280134,0
2014-12-02,15.161,15.87,15.054,15.818,207662,0
2014-12-03,15.818,16.156,15.732,15.782,146639,0
2014-12-04,15.631,15.688,15.35,15.406,150842,0
2014-12-05,15.333,15.58,15.124,15.204,147415,0
2014-12-08,15.003,15.003,14.217,14.347,240047,0
2014-12-09,14.217,14.605,14.131,14.287,195486,0
2014-12-10,14.143,14.143,13.256,13.53,280376,0
2014-12-11,13.494,14.05,13.184,13.307,247357,0
2014-12-12,13.105,13.337,12.644,12.665,400895,0
2014-12-15,12.809,12.94,12.47,12.65,348658,0
2014-12-16,12.463,13.161,12.324,12.476,379002,0
2014-12-17,12.513,13.421,12.448,13.256,439583,0
2014-12-18,13.609,13.884,12.932,13.401,430055,0
2014-12-19,13.501,13.884,13.292,13.884,283924,0
2014-12-22,13.783,13.877,13.3,13.509,311398,0
2014-12-23,13.639,14.059,13.567,13.986,411403,0
2014-12-24,13.897,14.013,13.552,13.812,200087,0
2014-12-26,13.921,13.921,13.698,13.775,222656,0
2014-12-29,13.755,13.962,13.698,13.892,342623,0
2014-12-30,13.775,13.869,13.662,13.71,349975,0
2014-12-31,13.71,13.834,13.618,13.674,317763,0
2015-01-02,13.595,14.013,13.581,14.006,89971,0
2015-01-05,13.834,13.834,13.17,13.521,327254,0
2015-01-06,13.429,13.662,13.307,13.421,327802,0
2015-01-07,13.734,13.819,13.521,13.639,165966,0
2015-01-08,13.726,14.217,13.726,13.977,285442,0
2015-01-09,14.029,14.107,13.79,14.029,157125,0
2015-01-12,13.884,13.906,13.552,13.681,123071,0
2015-01-13,13.71,13.79,13.365,13.581,178600,0
2015-01-14,13.437,13.71,13.243,13.653,122917,0
2015-01-15,13.783,13.921,13.501,13.552,120862,0
2015-01-16,13.559,13.819,13.501,13.79,170676,0
2015-01-20,13.762,14.064,13.465,13.986,194361,0
2015-01-21,14.029,14.267,13.897,14.223,87118,0
2015-01-22,14.382,14.612,14.006,14.547,125356,0
2015-01-23,14.411,14.938,14.158,14.238,203261,0
2015-01-26,14.259,14.52,14.172,14.425,81851,0
2015-01-27,14.208,14.492,14.167,14.431,100911,0
2015-01-28,14.331,14.397,13.927,13.986,98843,0
2015-01-29,14.042,14.18,13.798,13.992,107909,0
2015-01-30,13.957,15.068,13.913,14.909,321729,0
2015-02-02,15.018,15.018,14.511,14.684,128160,0
2015-02-03,14.872,15.502,14.872,15.284,181075,0
2015-02-04,15.169,15.363,15.082,15.213,92971,0
2015-02-05,15.291,15.442,15.184,15.37,63955,0
2015-02-06,15.401,15.688,15.342,15.673,60616,0
2015-02-09,15.623,15.717,15.465,15.477,56568,0
2015-02-10,15.486,15.486,15.161,15.328,81553,0
2015-02-11,15.154,15.406,15.045,15.322,48816,0
2015-02-12,15.406,15.631,15.406,15.538,58869,0
2015-02-13,15.574,15.732,15.514,15.602,68547,0
2015-02-17,15.551,15.839,15.544,15.839,38606,0
2015-02-18,15.735,16.058,15.661,15.831,68428,0
2015-02-19,15.661,15.904,15.574,15.684,38974,0
2015-02-20,15.565,15.72,15.388,15.72,44632,0
2015-02-23,15.565,15.778,15.543,15.668,61107,0
2015-02-24,15.713,15.897,15.617,15.713,92705,0
2015-02-25,15.698,16.154,15.675,15.926,77828,0
2015-02-26,15.684,15.942,15.647,15.846,93606,0
2015-02-27,15.897,15.904,15.537,15.587,69242,0
2015-03-02,15.537,15.632,15.469,15.609,67227,0
2015-03-03,15.624,15.831,15.624,15.765,49031,0
2015-03-04,15.705,15.749,15.647,15.728,63016,0
2015-03-05,15.609,15.8,15.609,15.728,70218,0
2015-03-06,15.551,15.742,15.551,15.705,51882,0
2015-03-09,15.639,15.822,15.639,15.816,69808,0
2015-03-10,15.603,15.742,15.477,15.742,63426,0
2015-03-11,15.639,15.639,15.13,15.168,55412,0
2015-03-12,15.168,15.189,14.91,14.91,49843,0
2015-03-13,14.89,14.91,14.533,14.615,91402,0
2015-03-16,14.595,14.595,14.248,14.431,44276,0
2015-03-17,14.283,14.409,14.218,14.305,80538,0
2015-03-18,14.218,14.872,14.218,14.764,55412,0
2015-03-19,14.476,14.615,14.454,14.511,30967,0
2015-03-20,14.595,14.727,14.476,14.511,60031,0
2015-03-23,14.578,14.711,14.505,14.682,40065,0
2015-03-24,14.74,14.962,14.585,14.601,42918,0
2015-03-25,14.631,14.821,14.476,14.578,55550,0
2015-03-26,14.66,14.696,14.533,14.615,71439,0
2015-03-27,14.542,14.682,14.492,14.653,39522,0
2015-03-30,14.623,14.816,14.623,14.711,47806,0
2015-03-31,14.675,14.865,14.572,14.816,67636,0
2015-04-01,14.768,14.955,14.696,14.727,56498,0
2015-04-02,14.578,14.955,14.557,14.843,179952,0
2015-04-06,14.735,15.426,14.735,15.323,57721,0
2015-04-07,15.226,15.574,15.184,15.359,51547,0
2015-04-08,15.286,15.345,15.064,15.064,65056,0
2015-04-09,15.088,15.434,15.088,15.366,40331,0
2015-04-10,15.381,16.009,15.381,15.771,91674,0
2015-04-13,15.831,15.846,15.617,15.742,35583,0
2015-04-14,15.786,15.868,15.603,15.758,44682,0
2015-04-15,15.758,16.191,15.72,16.162,61692,0
2015-04-16,16.038,16.147,15.846,16.081,51816,0
2015-04-17,15.992,16.112,15.758,15.912,64104,0
2015-04-20,15.926,16.154,15.846,16.021,48784,0
2015-04-21,16,16.038,15.609,15.728,73636,0
2015-04-22,15.675,15.749,15.528,15.58,42429,0
2015-04-23,15.639,15.912,15.639,15.889,44138,0
2015-04-24,15.889,15.904,15.8,15.904,27027,0
2015-04-27,15.984,15.992,15.668,15.72,26756,0
2015-04-28,15.72,15.765,15.624,15.728,48485,0
2015-04-29,15.603,15.948,15.58,15.934,49573,0
2015-04-30,15.934,16.081,15.786,16.009,61252,0
2015-05-01,15.934,16.103,15.934,15.956,44954,0
2015-05-04,15.868,15.978,15.758,15.778,35717,0
2015-05-05,15.874,15.978,15.675,15.72,58671,0
2015-05-06,15.72,15.809,15.477,15.574,37241,0
2015-05-07,15.603,15.603,15.353,15.454,35097,0
2015-05-08,15.477,15.609,15.44,15.609,26484,0
2015-05-11,15.551,15.551,15.33,15.411,33002,0
2015-05-12,15.3,15.874,15.242,15.609,68522,0
2015-05-13,15.698,15.795,15.418,15.558,56906,0
2015-05-14,15.574,15.698,15.454,15.485,33275,0
2015-05-15,15.462,15.795,15.353,15.454,33198,0
2015-05-18,15.426,15.522,15.293,15.426,65364,0
2015-05-19,15.388,15.397,15.006,15.079,68450,0
2015-05-20,15.19,15.19,14.904,15.04,77223,0
2015-05-21,15.056,15.168,14.913,15.062,70179,0
2015-05-22,14.964,15.019,14.913,14.958,23660,0
2015-05-26,14.904,14.943,14.627,14.71,79571,0
2015-05-27,14.747,14.791,14.634,14.671,33094,0
2015-05-28,14.641,14.641,14.567,14.597,58284,0
2015-05-29,14.754,14.852,14.619,14.648,79083,0
2015-06-01,14.61,14.724,14.604,14.634,26367,0
2015-06-02,14.604,14.785,14.567,14.747,61445,0
2015-06-03,14.762,14.816,14.71,14.715,78152,0
2015-06-04,14.61,14.627,14.521,14.521,72303,0
2015-06-05,14.482,14.58,14.349,14.506,87856,0
2015-06-08,14.438,14.588,14.287,14.331,45456,0
2015-06-09,14.349,14.492,14.317,14.385,49498,0
2015-06-10,14.498,14.597,14.498,14.521,45899,0
2015-06-11,14.498,14.597,14.371,14.521,28086,0
2015-06-12,14.415,14.415,14.235,14.378,27247,0
2015-06-15,14.22,14.498,14.205,14.453,35620,0
2015-06-16,14.393,14.476,14.355,14.408,46518,0
2015-06-17,14.415,14.512,14.235,14.235,43994,0
2015-06-18,14.303,14.34,14.22,14.235,34556,0
2015-06-19,14.16,14.198,13.903,13.95,41334,0
2015-06-22,14.009,14.056,13.919,14.026,39342,0
2015-06-23,14.056,14.16,13.963,14.068,44101,0
2015-06-24,13.994,14.115,13.994,14.077,76425,0
2015-06-25,14.017,14.092,13.882,13.912,48779,0
2015-06-26,13.873,13.889,13.813,13.837,42665,0
2015-06-29,13.813,13.829,13.641,13.799,129191,0
2015-06-30,13.806,13.844,13.633,13.813,73131,0
2015-07-01,13.768,13.768,13.438,13.483,76558,0
2015-07-02,13.43,13.489,13.166,13.279,103406,0
2015-07-06,13.166,13.166,13.09,13.106,63134,0
2015-07-07,13.227,13.566,13.031,13.557,111781,0
2015-07-08,13.537,13.573,13.295,13.43,58482,0
2015-07-09,13.58,13.58,13.333,13.34,45325,0
2015-07-10,13.438,13.514,13.265,13.316,38810,0
2015-07-13,13.34,13.393,13.265,13.302,49842,0
2015-07-14,13.234,13.421,13.234,13.265,41142,0
2015-07-15,13.257,13.34,13.055,13.055,69270,0
2015-07-16,13.06,13.09,13.015,13.015,60078,0
2015-07-17,13.047,13.047,12.963,12.978,80545,0
2015-07-20,12.956,12.978,12.903,12.91,141552,0
2015-07-21,12.903,13.031,12.693,13.002,281908,0
2015-07-22,12.888,13.158,12.834,13.038,249477,0
2015-07-23,13.015,13.249,12.91,13.205,224889,0
2015-07-24,13.205,13.205,12.866,12.978,54762,0
2015-07-27,12.866,13.024,12.677,13.015,141153,0
2015-07-28,12.927,13.09,12.73,12.941,124937,0
2015-07-29,12.972,13.069,12.866,13.015,79614,0
2015-07-30,13.002,13.069,12.834,12.933,93305,0
2015-07-31,12.941,12.941,12.542,12.588,72170,0
2015-08-03,12.536,12.707,12.263,12.407,110578,0
2015-08-04,12.272,12.76,12.112,12.135,99287,0
2015-08-05,12.242,12.474,11.587,11.587,128527,0
2015-08-06,11.474,11.57,11.203,11.443,142063,0
2015-08-07,11.384,11.73,11.384,11.609,69646,0
2015-08-10,11.685,11.889,11.558,11.693,81210,0
2015-08-11,11.533,11.625,11.421,11.564,70832,0
2015-08-12,11.528,11.926,11.495,11.889,70708,0
2015-08-13,11.941,12.038,11.676,11.7,129591,0
2015-08-14,11.782,11.91,11.601,11.82,76957,0
2015-08-17,11.753,11.971,11.669,11.828,120551,0
2015-08-18,11.858,11.858,11.601,11.646,78418,0
2015-08-19,11.519,11.594,11.029,11.166,129989,0
2015-08-20,11.171,11.21,10.783,10.783,128220,0
2015-08-21,10.753,10.83,10.535,10.542,133251,0
2015-08-24,10.062,10.397,9.884,10.009,101834,0
2015-08-25,10.318,10.458,9.869,9.907,132090,0
2015-08-26,10.118,10.248,9.853,10.009,191684,0
2015-08-27,10.179,10.731,10.179,10.589,147958,0
2015-08-28,10.567,11.249,10.542,11.249,90942,0
2015-08-31,11.186,11.396,10.806,11.349,172207,0
2015-09-01,10.992,11.195,10.705,10.878,187557,0
2015-09-02,11.063,11.063,10.705,11,98036,0
2015-09-03,11.017,11.357,11.017,11.155,125253,0
2015-09-04,10.962,11.1,10.939,11.055,65917,0
2015-09-08,11.124,11.279,11.023,11.256,42309,0
2015-09-09,11.264,11.373,10.969,10.986,77783,0
2015-09-10,10.946,11.078,10.813,10.954,75104,0
2015-09-11,10.878,10.969,10.63,10.76,81393,0
2015-09-14,10.722,10.722,10.427,10.427,58435,0
2015-09-15,10.467,10.612,10.365,10.48,90942,0
2015-09-16,10.589,10.908,10.542,10.892,109517,0
2015-09-17,10.861,11.14,10.853,10.946,83386,0
2015-09-18,10.705,10.861,10.598,10.604,46437,0
2015-09-21,10.722,10.736,10.63,10.713,64883,0
2015-09-22,10.427,10.621,10.379,10.48,96488,0
2015-09-23,10.458,10.598,10.248,10.257,91715,0
2015-09-24,10.087,10.141,9.853,10.124,173905,0
2015-09-25,10.257,10.288,10.078,10.264,112482,0
2015-09-28,10.193,10.193,9.699,9.806,108825,0
2015-09-29,9.728,9.892,9.4042,9.536,99714,0
2015-09-30,9.629,9.799,9.4408,9.682,192201,0
2015-10-01,9.837,10.022,9.589,9.721,170531,0
2015-10-02,9.598,10.264,9.511,10.233,184977,0
2015-10-05,10.404,10.776,10.404,10.705,143837,0
2015-10-06,10.853,11.357,10.8,11.14,221225,0
2015-10-07,11.333,11.512,11.055,11.512,137766,0
2015-10-08,11.542,11.907,11.38,11.837,87329,0
2015-10-09,11.892,11.977,11.66,11.962,76106,0
2015-10-12,11.977,11.977,11.561,11.792,97244,0
2015-10-13,11.66,11.855,11.573,11.59,70044,0
2015-10-14,11.551,11.736,11.427,11.683,80235,0
2015-10-15,11.621,11.861,11.542,11.845,58047,0
2015-10-16,11.916,11.977,11.767,11.939,47857,0
2015-10-19,11.845,11.845,11.52,11.636,49534,0
2015-10-20,11.667,11.815,11.583,11.59,35369,0
2015-10-21,11.612,11.699,11.373,11.373,69398,0
2015-10-22,11.458,11.52,11.233,11.318,102291,0
2015-10-23,11.279,11.482,11.164,11.272,118031,0
2015-10-26,11.241,11.249,10.969,10.977,181622,0
2015-10-27,10.83,10.83,10.427,10.567,137508,0
2015-10-28,10.582,10.954,10.449,10.884,192845,0
2015-10-29,11.009,11.225,10.939,11.04,141248,0
2015-10-30,11.009,11.333,10.9,11.14,111452,0
2015-11-02,11.04,11.357,11.031,11.333,77096,0
2015-11-03,11.318,11.736,11.318,11.636,97391,0
2015-11-04,11.629,11.722,11.264,11.411,112969,0
2015-11-05,11.38,11.561,11.279,11.373,133896,0
2015-11-06,11.373,11.404,11.148,11.272,91972,0
2015-11-09,11.186,11.427,11.1,11.148,76756,0
2015-11-10,10.946,11.256,10.939,11.031,157114,0
2015-11-11,11.009,11.055,10.598,10.736,126028,0
2015-11-12,10.63,10.63,10.365,10.498,127963,0
2015-11-13,10.48,10.63,10.318,10.449,183042,0
2015-11-16,10.498,10.783,10.442,10.76,128479,0
2015-11-17,10.769,10.83,10.528,10.535,139828,0
2015-11-18,10.636,10.776,10.474,10.705,147827,0
2015-11-19,10.769,10.769,10.455,10.607,117912,0
2015-11-20,10.76,10.76,10.288,10.344,113166,0
2015-11-23,10.393,10.448,10.176,10.24,144642,0
2015-11-24,10.44,10.584,10.346,10.552,116854,0
2015-11-25,10.504,10.624,10.448,10.536,71322,0
2015-11-27,10.473,10.473,10.351,10.44,42716,0
2015-11-30,10.592,10.688,10.473,10.552,142144,0
2015-12-01,10.552,10.656,10.528,10.569,120958,0
2015-12-02,10.504,10.536,10.199,10.344,129419,0
2015-12-03,10.344,10.575,10.055,10.112,144102,0
2015-12-04,10.04,10.167,9.895,9.904,194480,0
2015-12-07,9.767,9.767,9.0388,9.1833,289910,0
2015-12-08,8.8873,9.3993,8.8873,9.1833,166809,0
2015-12-09,9.327,9.687,9.0708,9.2151,188735,0
2015-12-10,9.2151,9.3829,8.9516,9.006,735579,0
2015-12-11,8.8947,8.9253,8.5178,8.6698,385465,0
2015-12-14,8.5898,8.7511,8.4068,8.4545,250590,0
2015-12-15,8.5265,8.7108,8.5265,8.6943,153885,0
2015-12-16,8.6227,8.8298,8.5667,8.8059,182864,0
2015-12-17,8.7739,8.8233,8.4068,8.4068,222712,0
2015-12-18,8.4068,8.5667,8.0782,8.142,237324,0
2015-12-21,8.1258,8.1903,7.9659,8.1662,221586,0
2015-12-22,8.2064,8.6458,8.1502,8.3984,301747,0
2015-12-23,8.5827,9.1429,8.5667,9.0867,252937,0
2015-12-24,9.1429,9.2624,8.975,9.1186,102924,0
2015-12-28,8.9985,8.9985,8.6307,8.7264,213764,0
2015-12-29,8.8947,9.0867,8.6698,8.8233,380131,0
2015-12-30,8.7831,8.8388,8.6547,8.7739,339146,0
2015-12-31,8.8059,9.1036,8.7017,9.0304,264956,0
2016-01-04,8.8553,9.1429,8.8553,9.0388,206731,0
2016-01-05,9.127,9.1429,8.8947,9.0708,87738,0
2016-01-06,9.006,9.006,8.4226,8.5827,144424,0
2016-01-07,8.3984,8.5106,8.0824,8.142,136191,0
2016-01-08,8.2789,8.2944,8.0296,8.0539,140437,0
2016-01-11,8.0699,8.0699,7.5737,7.6616,141584,0
2016-01-12,7.7737,7.8858,7.2054,7.5017,176168,0
2016-01-13,7.6137,7.7417,6.837,7.0932,202486,0
2016-01-14,7.1653,7.4134,7.0532,7.3655,264836,0
2016-01-15,7.1253,7.1732,6.8852,7.1012,214936,0
2016-01-19,7.1974,7.1974,6.6528,6.8611,186486,0
2016-01-20,6.6769,6.725,6.2047,6.3407,201328,0
2016-01-21,6.3407,6.9331,6.3407,6.733,175357,0
2016-01-22,6.981,7.5577,6.981,7.3815,255201,0
2016-01-25,7.2214,7.5336,7.0693,7.1093,143258,0
2016-01-26,7.3335,7.5094,7.1413,7.4535,100668,0
2016-01-27,7.4375,7.7177,7.3414,7.5496,120883,0
2016-01-28,7.8218,8.0062,7.7258,7.9977,98070,0
2016-01-29,8.0464,8.3507,8.0221,8.31,109316,0
2016-02-01,8.214,8.214,7.9743,8.1662,122165,0
2016-02-02,7.9903,8.0941,7.7817,8.0296,124506,0
2016-02-03,8.2064,8.342,7.8298,8.342,108326,0
2016-02-04,8.3022,8.5586,8.1258,8.342,108975,0
2016-02-05,8.3819,8.3819,7.8858,8.0221,49427,0
2016-02-08,7.4855,7.7579,7.4134,7.7258,133961,0
2016-02-09,7.5656,7.6216,7.1414,7.3495,123724,0
2016-02-10,7.3575,7.5176,7.1332,7.1413,219595,0
2016-02-11,6.9572,7.1412,6.8051,7.1012,138024,0
2016-02-12,7.3655,7.4456,7.1894,7.3655,179502,0
2016-02-16,7.4935,7.576,7.4216,7.5176,74080,0
2016-02-17,7.7737,7.954,7.7225,7.9019,117759,0
2016-02-18,8.0338,8.105,7.7826,7.9164,174301,0
2016-02-19,7.8915,7.9164,7.6066,7.8494,108161,0
2016-02-22,8.0924,8.3438,8.059,8.2936,277495,0
2016-02-23,8.2598,8.2848,7.9249,7.9333,81582,0
2016-02-24,7.7993,8.0002,7.682,7.9836,113632,0
2016-02-25,7.9752,8.0505,7.7658,7.9643,100363,0
2016-02-26,8.2097,8.2434,8.0422,8.1845,126722,0
2016-02-29,8.3939,8.4777,8.1517,8.1763,242014,0
2016-03-01,8.218,8.3525,8.1258,8.3525,110159,0
2016-03-02,8.2771,8.8133,8.2598,8.7949,124038,0
2016-03-03,8.7291,9.1355,8.6787,9.0144,172161,0
2016-03-04,9.2325,9.3154,8.9722,9.2566,173940,0
2016-03-07,9.2479,9.4244,9.0304,9.3743,117847,0
2016-03-08,9.3077,9.3077,8.7702,8.8133,66787,0
2016-03-09,9.0726,9.0811,8.8215,8.9384,99649,0
2016-03-10,8.88,8.9722,8.7127,8.9384,49331,0
2016-03-11,9.0811,9.3752,9.0811,9.3232,125710,0
2016-03-14,9.2325,9.3993,9.1148,9.3993,87607,0
2016-03-15,9.299,9.299,9.0144,9.2653,49848,0
2016-03-16,9.3492,9.625,9.3492,9.592,95449,0
2016-03-17,9.81,9.893,9.601,9.734,74382,0
2016-03-18,9.844,9.969,9.4582,9.635,160328,0
2016-03-21,9.643,9.71,9.4524,9.635,53587,0
2016-03-22,9.4582,9.802,9.4582,9.649,61161,0
2016-03-23,9.616,9.616,9.274,9.3154,62901,0
2016-03-24,9.1737,9.3569,9.0304,9.3154,122039,0
2016-03-28,9.4669,9.4669,9.1148,9.274,41777,0
2016-03-29,9.1561,9.3405,8.9478,9.3405,48775,0
2016-03-30,9.4823,9.601,9.3878,9.4736,54616,0
2016-03-31,9.507,9.676,9.3829,9.575,48891,0
2016-04-01,9.4669,9.4669,9.2325,9.3993,45787,0
2016-04-04,9.3328,9.3993,9.1148,9.1891,125408,0
2016-04-05,9.0641,9.165,9.0388,9.0641,35172,0
2016-04-06,9.2479,9.3743,9.1307,9.3328,55648,0
2016-04-07,9.2894,9.4244,9.1823,9.3829,50536,0
2016-04-08,9.592,9.784,9.592,9.667,50638,0
2016-04-11,9.784,9.884,9.71,9.734,67307,0
2016-04-12,9.759,10.304,9.759,10.212,180366,0
2016-04-13,10.254,10.279,10.087,10.27,68904,0
2016-04-14,10.354,10.354,10.127,10.237,55910,0
2016-04-15,10.154,10.154,10.011,10.045,48279,0
2016-04-18,9.878,10.288,9.667,10.204,62873,0
2016-04-19,10.22,10.639,10.22,10.623,80582,0
2016-04-20,10.571,10.941,10.446,10.806,110656,0
2016-04-21,10.799,10.924,10.68,10.706,63995,0
2016-04-22,10.79,11.023,10.79,10.974,87693,0
2016-04-25,10.983,10.99,10.714,10.773,102845,0
2016-04-26,10.933,11.143,10.933,11.125,69586,0
2016-04-27,11.242,11.443,11.158,11.31,111903,0
2016-04-28,11.301,11.354,10.999,11.118,78599,0
2016-04-29,11.175,11.344,10.9,11.118,91058,0
2016-05-02,11.151,11.151,10.914,11.017,57448,0
2016-05-03,10.806,10.814,10.588,10.69,119829,0
2016-05-04,10.665,10.861,10.473,10.58,58264,0
2016-05-05,10.89,11.022,10.647,10.724,97074,0
2016-05-06,10.765,10.924,10.69,10.806,60992,0
2016-05-09,10.799,10.799,10.473,10.714,119842,0
2016-05-10,10.848,10.983,10.806,10.983,54834,0
2016-05-11,10.966,11.192,10.814,11.099,58087,0
2016-05-12,11.301,11.368,10.983,11.118,56960,0
2016-05-13,11.099,11.217,10.983,11.058,62778,0
2016-05-16,11.31,11.377,11.217,11.319,119488,0
2016-05-17,11.344,11.443,11.2,11.377,97895,0
2016-05-18,11.419,11.467,11.167,11.234,153241,0
2016-05-19,11.185,11.39,10.941,11.301,131798,0
2016-05-20,11.472,11.61,11.346,11.456,118233,0
2016-05-23,11.446,11.446,11.239,11.411,66056,0
2016-05-24,11.56,11.61,11.359,11.55,74269,0
2016-05-25,11.714,11.766,11.411,11.594,84446,0
2016-05-26,11.628,11.87,11.55,11.654,159741,0
2016-05-27,11.601,11.689,11.594,11.619,60011,0
2016-05-31,11.689,12.07,11.646,11.87,164590,0
2016-06-01,11.732,11.948,11.724,11.87,85962,0
2016-06-02,11.758,11.93,11.732,11.862,102384,0
2016-06-03,11.914,12.06,11.732,11.862,129088,0
2016-06-06,11.905,12.251,11.905,12.243,88775,0
2016-06-07,12.424,12.78,12.294,12.719,193691,0
2016-06-08,12.866,13.481,12.866,13.23,221465,0
2016-06-09,12.987,13.09,12.874,12.978,109375,0
2016-06-10,12.893,12.98,12.381,12.407,106349,0
2016-06-13,12.373,12.459,12.018,12.155,78331,0
2016-06-14,12.06,12.251,11.827,12.052,89946,0
2016-06-15,12.018,12.459,11.948,12.251,108983,0
2016-06-16,12.189,12.259,11.928,12.078,119738,0
2016-06-17,12.07,12.303,12.07,12.224,71521,0
2016-06-20,12.503,12.55,12.313,12.459,55363,0
2016-06-21,12.503,12.693,12.459,12.684,52871,0
2016-06-22,12.71,12.745,12.554,12.572,81806,0
2016-06-23,12.883,12.893,12.676,12.866,94992,0
2016-06-24,12.485,12.719,12.381,12.528,149603,0
2016-06-27,12.354,12.354,11.991,12.095,137473,0
2016-06-28,12.373,12.688,12.294,12.563,81891,0
2016-06-29,12.848,13.117,12.848,12.9,69882,0
2016-06-30,12.893,13.109,12.788,12.918,122918,0
2016-07-01,13.03,13.09,12.96,12.97,48996,0
2016-07-05,12.848,12.944,12.667,12.762,80535,0
2016-07-06,12.728,12.839,12.684,12.728,49959,0
2016-07-07,12.788,12.848,12.597,12.664,89229,0
2016-07-08,12.71,12.943,12.71,12.866,26384,0
2016-07-11,13.022,13.03,12.882,12.893,23931,0
2016-07-12,13.048,13.575,13.048,13.516,129775,0
2016-07-13,13.473,13.585,13.186,13.273,74094,0
2016-07-14,13.334,13.554,13.225,13.394,46879,0
2016-07-15,13.384,13.443,13.29,13.325,42989,0
2016-07-18,13.369,13.384,13.273,13.359,37392,0
2016-07-19,13.419,13.507,13.22,13.29,48030,0
2016-07-20,13.265,13.428,13.169,13.359,49734,0
2016-07-21,13.429,13.593,13.325,13.342,65405,0
2016-07-22,13.342,13.575,13.204,13.454,89800,0
2016-07-25,13.438,13.585,13.03,13.152,110328,0
2016-07-26,13.125,13.399,13.075,13.1,99064,0
2016-07-27,13.23,13.394,12.935,12.987,134098,0
2016-07-28,13.056,13.065,12.78,12.839,71882,0
2016-07-29,12.831,13.065,12.676,13.013,76798,0
2016-08-01,12.978,12.978,12.58,12.615,85246,0
2016-08-02,12.554,12.649,12.347,12.511,131384,0
2016-08-03,12.597,12.788,12.538,12.788,92171,0
2016-08-04,12.814,13.109,12.814,13.056,68788,0
2016-08-05,13.004,13.204,12.918,13.204,55112,0
2016-08-08,13.334,13.498,13.334,13.429,37451,0
2016-08-09,13.429,13.463,13.359,13.463,52721,0
2016-08-10,13.498,13.498,13.246,13.255,49155,0
2016-08-11,13.404,13.619,13.334,13.507,61220,0
2016-08-12,13.645,13.784,13.619,13.723,59179,0
2016-08-15,13.739,13.862,13.733,13.818,69159,0
2016-08-16,13.862,14.043,13.705,13.93,52824,0
2016-08-17,13.93,14.034,13.872,13.983,74808,0
2016-08-18,14.034,14.156,13.998,14.068,112677,0
2016-08-19,14.113,14.156,13.965,14.122,72997,0
2016-08-22,14.048,14.165,13.923,14.104,65898,0
2016-08-23,14.048,14.191,13.986,14.145,75240,0
2016-08-24,14.11,14.191,14.012,14.1,46883,0
2016-08-25,14.119,14.136,13.986,14.093,36376,0
2016-08-26,14.11,14.191,13.852,13.861,62299,0
2016-08-29,13.808,13.999,13.808,13.977,30207,0
2016-08-30,14.003,14.045,13.772,13.915,60809,0
2016-08-31,13.915,13.986,13.674,13.888,88685,0
2016-09-01,13.816,13.879,13.63,13.799,78152,0
2016-09-02,13.968,14.377,13.941,14.181,41078,0
2016-09-06,14.155,14.341,14.155,14.341,73300,0
2016-09-07,14.341,14.439,14.277,14.368,58059,0
2016-09-08,14.439,14.537,14.368,14.43,71265,0
2016-09-09,14.324,14.324,14.1,14.145,51739,0
2016-09-12,14.058,14.217,13.968,14.207,40064,0
2016-09-13,14.1,14.332,13.79,13.972,102104,0
2016-09-14,13.843,13.995,13.683,13.755,78894,0
2016-09-15,13.772,13.772,13.47,13.728,44012,0
2016-09-16,13.612,13.683,13.585,13.629,27885,0
2016-09-19,13.692,13.915,13.55,13.709,46986,0
2016-09-20,13.683,13.683,13.256,13.435,72389,0
2016-09-21,13.479,13.835,13.425,13.828,51856,0
2016-09-22,13.879,14.084,13.879,13.986,51309,0
2016-09-23,13.869,14.031,13.568,13.576,85034,0
2016-09-26,13.728,13.799,13.435,13.479,104212,0
2016-09-27,13.408,13.419,13.14,13.389,67472,0
2016-09-28,13.415,13.986,13.158,13.888,91503,0
2016-09-29,13.977,14.153,13.888,14.031,49185,0
2016-09-30,14.074,14.217,14.003,14.129,52406,0
2016-10-03,14.191,14.191,13.977,14.145,34534,0
2016-10-04,14.1,14.191,13.852,14.022,86829,0
2016-10-05,14.119,14.204,14.1,14.145,57975,0
2016-10-06,14.191,14.191,13.986,14.136,46888,0
2016-10-07,14.084,14.145,14.003,14.104,23621,0
2016-10-10,14.165,14.32,14.084,14.304,58814,0
2016-10-11,14.244,14.244,14.022,14.119,41138,0
2016-10-12,14.1,14.11,13.909,14.065,43673,0
2016-10-13,13.923,14.022,13.745,13.941,38654,0
2016-10-14,14.058,14.065,13.843,13.932,56087,0
2016-10-17,13.888,13.888,13.701,13.781,42898,0
2016-10-18,13.941,13.941,13.736,13.843,36209,0
2016-10-19,13.968,14.217,13.95,14.129,58422,0
2016-10-20,14.093,14.191,13.888,14.11,67513,0
2016-10-21,14.11,14.298,14.038,14.235,47140,0
2016-10-24,14.27,14.43,14.207,14.404,98069,0
2016-10-25,14.368,14.377,14.129,14.2,29242,0
2016-10-26,14.074,14.106,13.835,13.995,49913,0
2016-10-27,14.003,14.003,13.835,13.888,47142,0
2016-10-28,13.843,14.019,13.692,13.728,46627,0
2016-10-31,13.674,13.674,13.373,13.425,53968,0
2016-11-01,13.558,13.603,13.167,13.309,61561,0
2016-11-02,13.167,13.282,12.802,13.274,60141,0
2016-11-03,13.176,13.443,13.06,13.19,57276,0
2016-11-04,13.22,13.318,13.007,13.07,43416,0
2016-11-07,13.301,13.345,13.06,13.132,36318,0
2016-11-08,13.194,13.327,13.025,13.256,78147,0
2016-11-09,13.185,13.66,13.167,13.612,85703,0
2016-11-10,13.683,14.1,13.683,13.79,90207,0
2016-11-11,13.808,13.932,13.329,13.794,77569,0
2016-11-14,13.816,14.058,13.656,13.968,104975,0
2016-11-15,14.145,14.385,14.1,14.341,57466,0
2016-11-16,14.368,14.395,14.2,14.324,50907,0
2016-11-17,14.324,14.404,14.2,14.359,49510,0
2016-11-18,14.359,14.6,14.298,14.43,122326,0
2016-11-21,14.583,14.676,14.355,14.62,55247,0
2016-11-22,14.566,14.629,14.127,14.245,94551,0
2016-11-23,14.301,14.346,14.117,14.337,64972,0
2016-11-25,14.254,14.401,14.027,14.135,67498,0
2016-11-28,14.144,14.218,13.715,13.742,113277,0
2016-11-29,13.596,13.596,13.313,13.578,111665,0
2016-11-30,14.383,14.547,14.309,14.493,201331,0
2016-12-01,14.629,14.766,14.181,14.337,100066,0
2016-12-02,14.273,14.611,14.191,14.556,104068,0
2016-12-05,14.712,14.766,14.602,14.639,96960,0
2016-12-06,14.629,14.757,14.483,14.656,71809,0
2016-12-07,14.62,14.73,14.41,14.465,108158,0
2016-12-08,14.41,14.556,14.254,14.401,51685,0
2016-12-09,14.456,14.566,14.433,14.547,48213,0
2016-12-12,14.876,14.931,14.62,14.629,120643,0
2016-12-13,14.676,14.94,14.602,14.858,119104,0
2016-12-14,14.803,14.849,14.62,14.62,102666,0
2016-12-15,14.602,14.739,14.474,14.62,35871,0
2016-12-16,14.547,14.813,14.483,14.793,92842,0
2016-12-19,14.813,14.893,14.752,14.776,74298,0
2016-12-20,14.903,14.922,14.776,14.83,51925,0
2016-12-21,14.895,14.985,14.83,14.83,37902,0
2016-12-22,14.83,15.077,14.821,15.077,96461,0
2016-12-23,15.087,15.178,14.995,15.059,79804,0
2016-12-27,15.105,15.252,15.068,15.095,53452,0
2016-12-28,15.178,15.24,14.83,14.922,64664,0
2016-12-29,14.895,15.132,14.895,15.032,107134,0
2016-12-30,15.068,15.187,14.94,15.087,74308,0
2017-01-03,15.169,15.442,15.05,15.442,80667,0
2017-01-04,15.352,15.452,15.215,15.398,62043,0
2017-01-05,15.224,15.288,15.123,15.279,92811,0
2017-01-06,15.388,15.516,15.315,15.498,38981,0
2017-01-09,15.479,15.479,15.239,15.333,43962,0
2017-01-10,15.361,15.369,15.232,15.232,28107,0
2017-01-11,15.352,15.535,15.248,15.525,44745,0
2017-01-12,15.535,15.535,15.392,15.479,41609,0
2017-01-13,15.406,15.498,15.398,15.462,38895,0
2017-01-17,15.435,15.544,15.406,15.489,53197,0
2017-01-18,15.442,15.442,15.16,15.315,68896,0
2017-01-19,15.352,15.406,15.187,15.26,31500,0
2017-01-20,15.315,15.462,15.315,15.398,32616,0
2017-01-23,15.398,15.442,15.303,15.361,31695,0
2017-01-24,15.435,15.535,15.361,15.525,59815,0
2017-01-25,15.544,15.704,15.435,15.572,186078,0
2017-01-26,15.626,15.69,15.503,15.562,117226,0
2017-01-27,15.544,15.626,15.352,15.607,56695,0
2017-01-30,15.452,15.452,15.123,15.16,67341,0
2017-01-31,15.123,15.178,14.977,15.16,59601,0
2017-02-01,15.333,15.425,15.111,15.315,59721,0
2017-02-02,15.352,15.352,15.077,15.26,61413,0
2017-02-03,15.306,15.479,15.196,15.325,76177,0
2017-02-06,15.315,15.406,15.196,15.325,75414,0
2017-02-07,15.352,15.406,15.127,15.352,127128,0
2017-02-08,15.205,15.252,14.95,14.977,98691,0
2017-02-09,15.023,15.174,15.023,15.05,50474,0
2017-02-10,15.205,15.498,15.205,15.425,99094,0
2017-02-13,15.406,15.479,15.288,15.442,70177,0
2017-02-14,15.388,15.544,15.342,15.535,47173,0
2017-02-15,15.544,15.937,15.415,15.837,184026,0
2017-02-16,16.021,16.03,15.675,15.731,86571,0
2017-02-17,15.749,15.749,15.459,15.496,64756,0
2017-02-21,15.703,15.768,15.418,15.418,94592,0
2017-02-22,15.393,15.534,15.196,15.196,98418,0
2017-02-23,15.328,15.44,15.162,15.225,162670,0
2017-02-24,15.084,15.233,15.056,15.205,66150,0
2017-02-27,15.215,15.328,15.159,15.29,66193,0
2017-02-28,15.13,15.336,15.121,15.318,121280,0
2017-03-01,15.477,15.759,15.393,15.618,52093,0
2017-03-02,15.515,15.703,15.384,15.384,75709,0
2017-03-03,15.469,15.515,15.29,15.336,55841,0
2017-03-06,15.271,15.449,15.252,15.374,36586,0
2017-03-07,15.328,15.441,15.252,15.252,50419,0
2017-03-08,15.243,15.29,14.774,14.858,112748,0
2017-03-09,14.774,14.774,14.268,14.577,226944,0
2017-03-10,14.586,14.646,14.108,14.342,137863,0
2017-03-13,14.276,14.54,14.276,14.474,44321,0
2017-03-14,14.389,14.389,13.958,14.258,93575,0
2017-03-15,14.304,14.577,14.221,14.474,131228,0
2017-03-16,14.52,14.802,14.333,14.38,71223,0
2017-03-17,14.52,14.732,14.511,14.586,31560,0
2017-03-20,14.681,14.873,14.445,14.633,40110,0
2017-03-21,14.652,14.755,14.314,14.417,66766,0
2017-03-22,14.38,14.399,14.315,14.352,29077,0
2017-03-23,14.324,14.559,14.304,14.371,52614,0
2017-03-24,14.38,14.643,14.38,14.455,65375,0
2017-03-27,14.333,14.661,14.314,14.548,36291,0
2017-03-28,14.596,14.887,14.596,14.877,30196,0
2017-03-29,14.868,15.29,14.849,15.187,36487,0
2017-03-30,15.262,15.374,15.196,15.336,27757,0
2017-03-31,15.365,15.477,15.29,15.477,49086,0
2017-04-03,15.477,15.608,15.384,15.543,52693,0
2017-04-04,15.318,15.551,15.149,15.412,118306,0
2017-04-05,15.524,15.693,15.524,15.618,67979,0
2017-04-06,15.646,15.712,15.459,15.459,71128,0
2017-04-07,15.477,15.703,15.477,15.665,39413,0
2017-04-10,15.703,15.768,15.525,15.768,38733,0
2017-04-11,15.74,15.74,15.515,15.6,46364,0
2017-04-12,15.58,15.721,15.463,15.552,31222,0
2017-04-13,15.58,15.6,15.308,15.421,24100,0
2017-04-17,15.44,15.44,15.085,15.215,42393,0
2017-04-18,15.233,15.459,15.196,15.225,93556,0
2017-04-19,15.243,15.308,14.774,14.774,66549,0
2017-04-20,14.709,14.943,14.709,14.868,48026,0
2017-04-21,14.82,14.924,14.764,14.868,39775,0
2017-04-24,14.961,15.018,14.868,14.999,36251,0
2017-04-25,15.008,15.159,14.971,15.14,54129,0
2017-04-26,15.056,15.29,15.056,15.121,33127,0
2017-04-27,15.046,15.064,14.774,14.877,106715,0
2017-04-28,14.915,14.915,14.699,14.727,112207,0
2017-05-01,14.661,14.689,14.54,14.643,94357,0
2017-05-02,14.643,14.671,14.437,14.53,53899,0
2017-05-03,14.502,14.548,14.422,14.474,55958,0
2017-05-04,14.389,14.389,13.921,14.173,110155,0
2017-05-05,14.07,14.408,14.024,14.38,68665,0
2017-05-08,14.389,14.83,14.389,14.82,46553,0
2017-05-09,14.877,14.924,14.648,14.802,44953,0
2017-05-10,14.868,15.074,14.802,14.999,55783,0
2017-05-11,15.196,15.196,14.717,14.745,38018,0
2017-05-12,14.82,15.202,14.445,14.755,74494,0
2017-05-15,15.196,15.196,14.82,15.056,31901,0
2017-05-16,15.102,15.102,14.784,14.905,55242,0
2017-05-17,14.82,14.919,14.727,14.755,57542,0
2017-05-18,14.661,14.829,14.568,14.709,41444,0
2017-05-19,14.961,15.008,14.83,14.99,32485,0
2017-05-22,15.035,15.248,14.901,15.103,83691,0
2017-05-23,15.142,15.142,14.882,15.016,53355,0
2017-05-24,14.987,15.084,14.819,14.843,30440,0
2017-05-25,14.929,14.997,14.515,14.573,67770,0
2017-05-26,14.495,14.65,14.366,14.409,66397,0
2017-05-30,14.389,14.436,13.859,14.061,77115,0
2017-05-31,13.926,14.785,13.801,13.917,98320,0
2017-06-01,13.975,14.347,13.975,14.225,52416,0
2017-06-02,14.139,14.187,13.881,13.917,28966,0
2017-06-05,13.878,13.965,13.598,13.705,37176,0
2017-06-06,13.705,13.762,13.492,13.705,43688,0
2017-06-07,13.647,13.753,13.319,13.406,58982,0
2017-06-08,13.319,13.492,13.261,13.338,75128,0
2017-06-09,13.377,13.705,13.309,13.56,58888,0
2017-06-12,13.618,13.818,13.473,13.492,19440,0
2017-06-13,13.531,13.637,13.386,13.637,31812,0
2017-06-14,13.541,13.56,13.213,13.29,65005,0
2017-06-15,13.164,13.242,12.866,12.933,113384,0
2017-06-16,13.01,13.136,12.875,13.136,50889,0
2017-06-19,13.126,13.126,12.567,12.943,169686,0
2017-06-20,12.759,12.759,12.432,12.499,103453,0
2017-06-21,12.46,12.75,12.181,12.432,95699,0
2017-06-22,12.489,12.692,12.354,12.48,81250,0
2017-06-23,12.48,12.817,12.354,12.557,87776,0
2017-06-26,12.644,12.732,12.547,12.702,96977,0
2017-06-27,12.788,12.846,12.432,12.451,81310,0
2017-06-28,12.451,12.686,12.412,12.557,42188,0
2017-06-29,12.557,12.759,12.544,12.634,72202,0
2017-06-30,12.653,12.866,12.653,12.837,23256,0
2017-07-03,12.846,13.116,12.846,13.087,36758,0
2017-07-05,13.02,13.02,12.828,12.885,44755,0
2017-07-06,12.885,13.116,12.595,12.73,73026,0
2017-07-07,12.615,12.682,12.48,12.595,33936,0
2017-07-10,12.518,12.955,12.518,12.827,63219,0
2017-07-11,12.74,13.001,12.711,12.817,40373,0
2017-07-12,12.923,13.126,12.798,12.827,44777,0
2017-07-13,12.827,12.972,12.808,12.837,26560,0
2017-07-14,12.837,13.319,12.837,13.319,39803,0
2017-07-17,13.213,13.492,13.136,13.184,79707,0
2017-07-18,13.271,13.396,12.962,13.155,57680,0
2017-07-19,13.126,13.502,13.078,13.454,131694,0
2017-07-20,13.454,13.975,13.406,13.579,98444,0
2017-07-21,13.521,13.772,13.473,13.512,41144,0
2017-07-24,13.541,13.925,13.502,13.695,58438,0
2017-07-25,13.849,14.032,13.791,13.975,69497,0
2017-07-26,13.955,14.891,13.955,14.418,82637,0
2017-07-27,14.322,14.38,13.888,14.225,27443,0
2017-07-28,14.206,14.244,13.936,13.936,28580,0
2017-07-31,13.965,14.216,13.743,14.146,42276,0
2017-08-01,14.167,14.19,13.888,14.023,16843,0
2017-08-02,13.984,14.137,13.801,13.994,41642,0
2017-08-03,13.888,14.012,13.58,13.637,55043,0
2017-08-04,13.541,13.772,13.328,13.328,28909,0
2017-08-07,13.637,13.637,13.116,13.145,54756,0
2017-08-08,13.145,13.337,13.038,13.107,55824,0
2017-08-09,13.087,13.309,12.933,12.952,56067,0
2017-08-10,12.981,13.097,12.403,12.403,111643,0
2017-08-11,12.248,13.01,11.959,12.48,141291,0
2017-08-14,12.615,12.806,12.486,12.547,41846,0
2017-08-15,12.48,12.759,12.21,12.441,58415,0
2017-08-16,12.374,12.553,12.268,12.306,35259,0
2017-08-17,12.2,12.325,12.152,12.229,50515,0
2017-08-18,12.181,12.258,11.911,12.055,106295,0
2017-08-21,12.026,12.218,11.843,11.862,78977,0
2017-08-22,11.87,12.279,11.87,12.24,70900,0
2017-08-23,12.24,12.59,12.24,12.45,103728,0
2017-08-24,12.38,12.48,12.1675,12.46,94037,0
2017-08-25,12.42,12.55,12.3,12.32,70016,0
2017-08-28,12.43,12.47,12.2,12.21,49399,0
2017-08-29,12.01,12.29,11.99,12.09,33176,0
2017-08-30,12.02,12.3,12.02,12.17,40144,0
2017-08-31,12.32,12.7,12.274,12.69,61874,0
2017-09-01,12.68,13,12.56,12.95,47012,0
2017-09-05,12.92,12.9699,12.64,12.78,42559,0
2017-09-06,12.78,12.9114,12.7,12.7,70325,0
2017-09-07,12.64,12.71,12.53,12.67,39217,0
2017-09-08,12.61,12.61,12.2001,12.32,45453,0
2017-09-11,12.29,12.42,12.21,12.3,41239,0
2017-09-12,12.26,12.4857,12.26,12.29,54958,0
2017-09-13,12.32,12.649,12.32,12.6,89636,0
2017-09-14,12.55,12.91,12.55,12.86,49610,0
2017-09-15,12.7,12.8,12.56,12.6,16519,0
2017-09-18,12.65,12.71,12.528,12.65,29940,0
2017-09-19,12.61,12.9489,12.5827,12.86,48204,0
2017-09-20,12.84,13.07,12.76,12.91,58933,0
2017-09-21,12.81,13.06,12.7966,12.98,75870,0
2017-09-22,12.96,13.08,12.88,12.95,72421,0
2017-09-25,13,13.26,13,13.26,55363,0
2017-09-26,13.2,13.2754,13.108,13.26,28109,0
2017-09-27,13.21,13.32,13,13.31,60893,0
2017-09-28,13.25,13.46,13.19,13.29,68924,0
2017-09-29,13.15,13.3699,13.15,13.3592,56929,0
2017-10-02,13.16,13.36,13.11,13.28,48367,0
2017-10-03,13.21,13.34,13.21,13.32,42782,0
2017-10-04,13.32,13.32,13.18,13.3,40574,0
2017-10-05,13.25,13.47,13.25,13.42,44499,0
2017-10-06,13.28,13.34,13.2,13.24,96256,0
2017-10-09,13.21,13.23,13.17,13.221,75376,0
2017-10-10,13.22,13.362,13.22,13.31,83531,0
2017-10-11,13.25,13.33,13.24,13.28,69951,0
2017-10-12,13.23,13.2812,13.1342,13.25,41724,0
2017-10-13,13.27,13.35,13.14,13.14,56451,0
2017-10-16,13.17,13.44,13.16,13.19,64242,0
2017-10-17,13.12,13.47,13.01,13.14,62870,0
2017-10-18,13.09,13.22,13,13.01,28147,0
2017-10-19,12.92,13.02,12.91,13.02,98838,0
2017-10-20,12.98,13.05,12.9212,12.93,63704,0
2017-10-23,13,13.3,12.777,12.86,82102,0
2017-10-24,12.95,12.99,12.52,12.62,245109,0
2017-10-25,12.58,12.59,12.24,12.31,94869,0
2017-10-26,12.27,12.42,12.13,12.21,175580,0
2017-10-27,12.27,12.55,12.22,12.52,107632,0
2017-10-30,12.57,12.79,12.53,12.66,117380,0
2017-10-31,12.61,12.69,12.54,12.65,118165,0
2017-11-01,12.74,12.955,12.74,12.8,75528,0
2017-11-02,12.85,12.89,12.5,12.56,105055,0
2017-11-03,12.48,12.9103,12.4,12.83,57306,0
2017-11-06,12.94,13.31,12.81,13.31,90934,0
2017-11-07,13.19,13.32,13.17,13.24,147233,0
2017-11-08,13.14,13.22,13.01,13.08,68618,0
2017-11-09,13.01,13.25,13.01,13.08,67757,0
2017-11-10,13.08,13.17,12.98,13.1,81661,0
