Date,Open,High,Low,Close,Volume,OpenInt
2013-02-26,13.093,13.129,13.073,13.093,867600,0
2013-02-27,13.093,13.097,13.086,13.093,119292,0
2013-02-28,13.093,13.097,13.093,13.093,67712,0
2013-03-01,13.097,13.097,13.093,13.097,25211,0
2013-03-04,13.093,13.103,13.093,13.093,47662,0
2013-03-05,13.103,13.116,13.093,13.093,30372,0
2013-03-06,13.093,13.097,13.093,13.093,22168,0
2013-03-07,13.097,13.159,13.093,13.093,97263,0
2013-03-08,13.097,13.097,13.093,13.093,18033,0
2013-03-11,13.093,13.097,13.093,13.097,21998,0
2013-03-12,13.097,13.097,13.093,13.097,23309,0
2013-03-13,13.097,13.123,13.093,13.097,31927,0
2013-03-14,13.093,13.097,13.093,13.093,37440,0
2013-03-15,13.093,13.103,13.093,13.093,13492,0
2013-03-18,13.103,13.116,13.093,13.093,8495,0
2013-03-19,13.093,13.116,13.093,13.097,87720,0
2013-03-20,13.093,13.097,13.093,13.093,230191,0
2013-03-21,13.097,13.123,13.093,13.103,23768,0
2013-03-22,13.093,13.144,13.077,13.093,133315,0
2013-03-25,13.093,13.097,13.093,13.093,7718,0
2013-03-26,13.086,13.136,13.086,13.111,64120,0
2013-03-27,13.097,13.123,13.097,13.103,10241,0
2013-03-28,13.093,13.097,13.093,13.093,3439,0
2013-04-01,13.093,13.103,13.093,13.093,57582,0
2013-04-02,13.093,13.093,13.093,13.093,15884,0
2013-04-03,13.097,13.179,13.097,13.111,20201,0
2013-04-04,13.129,13.228,13.093,13.093,22550,0
2013-04-05,13.024,13.024,12.894,12.925,182015,0
2013-04-08,12.925,13.097,12.925,13.093,114148,0
2013-04-09,13.097,13.097,13.093,13.093,61519,0
2013-04-10,13.093,13.097,13.093,13.093,88726,0
2013-04-11,13.093,13.097,13.093,13.093,218870,0
2013-04-12,13.059,13.059,12.814,12.932,53750,0
2013-04-15,12.932,12.932,12.586,12.598,66015,0
2013-04-16,12.618,12.638,12.459,12.591,68205,0
2013-04-17,12.536,12.598,12.327,12.403,59269,0
2013-04-18,12.403,12.465,12.236,12.389,80755,0
2013-04-19,12.373,12.373,12.291,12.366,50033,0
2013-04-22,12.359,12.418,12.341,12.389,20674,0
2013-04-23,12.341,12.389,12.179,12.389,162360,0
2013-04-24,12.384,12.47,12.327,12.373,62287,0
2013-04-25,12.373,12.403,12.075,12.123,269535,0
2013-04-26,12.211,12.265,12.173,12.259,53101,0
2013-04-29,12.24,12.259,12.043,12.204,105979,0
2013-04-30,12.172,12.414,12.172,12.329,100077,0
2013-05-01,12.366,12.379,12.146,12.319,67234,0
2013-05-02,12.341,12.437,12.341,12.41,105145,0
2013-05-03,12.437,12.57,12.437,12.509,45321,0
2013-05-06,12.556,12.556,12.403,12.444,42403,0
2013-05-07,12.41,12.682,12.41,12.682,78878,0
2013-05-08,12.549,12.697,12.549,12.697,87360,0
2013-05-09,12.668,12.829,12.618,12.739,85887,0
2013-05-10,12.764,12.79,12.655,12.655,25670,0
2013-05-13,12.591,12.865,12.591,12.786,95484,0
2013-05-14,12.871,12.962,12.645,12.717,64357,0
2013-05-15,12.691,12.717,12.544,12.634,76232,0
2013-05-16,12.599,12.698,12.583,12.586,52059,0
2013-05-17,12.586,12.694,12.549,12.549,56401,0
2013-05-20,12.487,12.509,12.395,12.41,79434,0
2013-05-21,12.444,12.549,12.444,12.477,38862,0
2013-05-22,12.487,12.576,12.281,12.379,87858,0
2013-05-23,12.384,12.483,12.202,12.353,76287,0
2013-05-24,12.318,12.437,12.253,12.437,32823,0
2013-05-28,12.428,12.47,12.202,12.304,75591,0
2013-05-29,12.384,12.389,12.049,12.24,82444,0
2013-05-30,12.281,12.281,11.857,11.954,127722,0
2013-05-31,12.026,12.026,11.823,11.957,139742,0
2013-06-03,11.973,12.028,11.59,11.738,195311,0
2013-06-04,11.766,11.983,11.632,11.804,211061,0
2013-06-05,11.738,11.787,11.627,11.766,81372,0
2013-06-06,11.759,11.797,11.661,11.791,91450,0
2013-06-07,11.823,12.011,11.692,11.85,69991,0
2013-06-10,11.836,11.954,11.787,11.823,79233,0
2013-06-11,11.804,11.922,11.661,11.829,75086,0
2013-06-12,11.894,11.894,11.612,11.78,73004,0
2013-06-13,11.983,11.99,11.675,11.787,86177,0
2013-06-14,11.776,12.025,11.761,11.889,51708,0
2013-06-17,11.901,12.007,11.866,11.923,43148,0
2013-06-18,11.907,11.907,11.74,11.806,108142,0
2013-06-19,11.726,11.776,11.641,11.712,142592,0
2013-06-20,11.606,11.679,11.414,11.515,276254,0
2013-06-21,11.245,11.58,11.245,11.441,451887,0
2013-06-24,11.375,11.382,11.214,11.334,163766,0
2013-06-25,11.334,11.397,11.245,11.342,408047,0
2013-06-26,11.334,11.767,11.334,11.472,166437,0
2013-06-27,11.485,11.873,11.472,11.873,114975,0
2013-06-28,11.952,12.031,11.811,11.995,131668,0
2013-07-01,11.968,12.19,11.968,12.17,148031,0
2013-07-02,12.171,12.171,11.792,11.817,61120,0
2013-07-03,11.845,12.02,11.718,11.746,35778,0
2013-07-05,11.719,11.719,11.485,11.641,27303,0
2013-07-08,11.74,11.838,11.441,11.479,92952,0
2013-07-09,11.536,11.806,11.479,11.704,42351,0
2013-07-10,11.606,11.641,11.485,11.495,91397,0
2013-07-11,11.566,11.817,11.566,11.661,90754,0
2013-07-12,11.674,11.752,11.565,11.656,28924,0
2013-07-15,11.675,11.776,11.619,11.656,54738,0
2013-07-16,11.698,11.719,11.579,11.604,71843,0
2013-07-17,11.689,11.804,11.593,11.774,69478,0
2013-07-18,11.698,11.817,11.698,11.766,77829,0
2013-07-19,11.752,11.752,11.586,11.625,82895,0
2013-07-22,11.66,11.805,11.647,11.797,98582,0
2013-07-23,11.811,11.811,11.63,11.747,96229,0
2013-07-24,11.71,11.71,11.52,11.553,131590,0
2013-07-25,11.656,11.656,11.387,11.528,100792,0
2013-07-26,11.437,11.63,11.418,11.63,48005,0
2013-07-29,11.579,11.617,11.482,11.588,61611,0
2013-07-30,11.616,11.616,11.397,11.533,110489,0
2013-07-31,11.595,11.595,11.331,11.418,153410,0
2013-08-01,11.488,11.488,11.348,11.355,70617,0
2013-08-02,11.382,11.525,11.375,11.48,79338,0
2013-08-05,11.421,11.51,11.382,11.421,44119,0
2013-08-06,11.421,11.459,11.375,11.421,53144,0
2013-08-07,11.48,11.654,11.382,11.623,107560,0
2013-08-08,11.681,11.718,11.503,11.681,83710,0
2013-08-09,11.731,11.811,11.681,11.797,37064,0
2013-08-12,11.787,11.787,11.681,11.724,24860,0
2013-08-13,11.588,11.678,11.533,11.637,66123,0
2013-08-14,11.593,11.666,11.453,11.563,85096,0
2013-08-15,11.48,11.568,11.321,11.538,129032,0
2013-08-16,11.623,11.623,11.291,11.348,102209,0
2013-08-19,11.298,11.404,10.921,11.088,201846,0
2013-08-20,10.999,11.415,10.993,11.178,184385,0
2013-08-21,11.056,11.334,11.018,11.121,111851,0
2013-08-22,11.178,11.362,10.979,11.229,169460,0
2013-08-23,11.307,11.397,11.073,11.307,139506,0
2013-08-26,11.397,11.397,11.192,11.375,135498,0
2013-08-27,11.244,11.355,11.14,11.341,138608,0
2013-08-28,11.327,11.341,11.192,11.267,102411,0
2013-08-29,11.307,11.334,11.178,11.267,85767,0
2013-08-30,11.321,11.369,11.178,11.244,105342,0
2013-09-03,11.293,11.371,11.272,11.366,109491,0
2013-09-04,11.353,11.497,11.34,11.441,89841,0
2013-09-05,11.497,11.544,11.367,11.544,91719,0
2013-09-06,11.5,11.598,11.418,11.566,64838,0
2013-09-09,11.533,11.551,11.448,11.503,68375,0
2013-09-10,11.464,11.736,11.464,11.53,36719,0
2013-09-11,11.551,11.658,11.448,11.577,85712,0
2013-09-12,11.538,11.731,11.538,11.616,80247,0
2013-09-13,11.566,11.785,11.566,11.628,51909,0
2013-09-16,11.587,11.837,11.587,11.696,92282,0
2013-09-17,11.621,11.736,11.574,11.591,133468,0
2013-09-18,11.643,11.866,11.484,11.745,85400,0
2013-09-19,11.757,11.765,11.406,11.478,136475,0
2013-09-20,11.541,11.541,11.324,11.394,118195,0
2013-09-23,11.418,11.47,11.239,11.288,231166,0
2013-09-24,11.213,11.371,11.213,11.301,218382,0
2013-09-25,11.267,11.387,11.245,11.336,83686,0
2013-09-26,11.288,11.406,11.288,11.379,172132,0
2013-09-27,11.435,11.474,11.252,11.319,126842,0
2013-09-30,11.412,11.451,11.251,11.301,196635,0
2013-10-01,11.351,11.555,11.282,11.478,118600,0
2013-10-02,11.507,11.574,11.433,11.478,108828,0
2013-10-03,11.507,11.561,11.426,11.541,82842,0
2013-10-04,11.539,11.631,11.534,11.596,69139,0
2013-10-07,11.478,11.587,11.433,11.587,101554,0
2013-10-08,11.586,11.604,11.503,11.57,235237,0
2013-10-09,11.596,11.656,11.526,11.656,99534,0
2013-10-10,11.628,11.677,11.607,11.652,70932,0
2013-10-11,11.677,11.785,11.587,11.591,171487,0
2013-10-14,11.604,11.675,11.488,11.511,78526,0
2013-10-15,11.511,11.586,11.497,11.57,79668,0
2013-10-16,11.675,11.713,11.534,11.705,88533,0
2013-10-17,11.742,11.896,11.72,11.836,145174,0
2013-10-18,11.801,11.964,11.734,11.872,173566,0
2013-10-21,11.952,11.957,11.669,11.836,198005,0
2013-10-22,11.918,11.918,11.815,11.896,143746,0
2013-10-23,11.828,11.988,11.828,11.938,489287,0
2013-10-24,11.988,12.015,11.872,11.979,175818,0
2013-10-25,12.191,12.199,11.964,11.996,90660,0
2013-10-28,12.116,12.116,11.88,11.88,117226,0
2013-10-29,11.918,11.923,11.778,11.865,131085,0
2013-10-30,11.865,11.979,11.828,11.828,48872,0
2013-10-31,11.828,11.842,11.679,11.726,170665,0
2013-11-01,11.749,11.857,11.749,11.809,48024,0
2013-11-04,11.842,11.872,11.778,11.801,35381,0
2013-11-05,11.763,12.156,11.705,11.796,191848,0
2013-11-06,11.801,11.952,11.801,11.88,132252,0
2013-11-07,11.918,11.918,11.836,11.872,49438,0
2013-11-08,11.801,11.88,11.648,11.742,79793,0
2013-11-11,11.656,11.778,11.604,11.618,206312,0
2013-11-12,11.586,11.865,11.586,11.755,150626,0
2013-11-13,11.749,11.822,11.579,11.612,132043,0
2013-11-14,11.703,11.755,11.679,11.72,81523,0
2013-11-15,11.712,11.747,11.692,11.703,59014,0
2013-11-18,11.703,11.741,11.601,11.668,190827,0
2013-11-19,11.692,11.747,11.668,11.747,142078,0
2013-11-20,11.72,11.777,11.674,11.732,182723,0
2013-11-21,11.692,11.814,11.692,11.77,186694,0
2013-11-22,11.835,11.835,11.703,11.814,217203,0
2013-11-25,11.842,11.842,11.72,11.789,190506,0
2013-11-26,11.849,11.849,11.732,11.783,142519,0
2013-11-27,11.814,11.906,11.801,11.835,88685,0
2013-11-29,11.871,11.888,11.77,11.808,26101,0
2013-12-02,11.827,11.842,11.755,11.762,113844,0
2013-12-03,11.789,11.842,11.732,11.789,88656,0
2013-12-04,11.755,11.835,11.72,11.808,136613,0
2013-12-05,11.762,11.835,11.762,11.777,97513,0
2013-12-06,11.777,11.906,11.777,11.865,115594,0
2013-12-09,11.865,12.035,11.842,11.98,149733,0
2013-12-10,11.919,12.028,11.919,11.97,100091,0
2013-12-11,11.933,12.075,11.933,12.041,77086,0
2013-12-12,11.97,12.041,11.939,12.022,84802,0
2013-12-13,12.035,12.049,11.896,12.01,92499,0
2013-12-16,12.008,12.11,11.883,11.915,209032,0
2013-12-17,11.883,11.962,11.797,11.839,158680,0
2013-12-18,11.832,11.904,11.817,11.832,206662,0
2013-12-19,11.868,11.962,11.839,11.921,238765,0
2013-12-20,11.936,11.968,11.904,11.951,154253,0
2013-12-23,12.026,12.164,12.001,12.082,145744,0
2013-12-24,12.11,12.158,12.082,12.098,52114,0
2013-12-26,12.11,12.193,12.013,12.116,307019,0
2013-12-27,12.158,12.237,12.073,12.176,98161,0
2013-12-30,12.215,12.332,12.143,12.21,132002,0
2013-12-31,12.143,12.459,12.124,12.459,277837,0
2014-01-02,12.38,12.47,12.302,12.458,58597,0
2014-01-03,12.464,12.574,12.317,12.47,56193,0
2014-01-06,12.434,12.517,12.302,12.326,106753,0
2014-01-07,12.375,12.458,12.261,12.279,64588,0
2014-01-08,12.249,12.36,12.249,12.311,82775,0
2014-01-09,12.268,12.375,12.268,12.326,89096,0
2014-01-10,12.332,12.426,12.295,12.386,76274,0
2014-01-13,12.414,12.421,12.311,12.341,57557,0
2014-01-14,12.317,12.38,12.302,12.332,77471,0
2014-01-15,12.353,12.45,12.332,12.391,90976,0
2014-01-16,12.412,12.44,12.379,12.424,49239,0
2014-01-17,12.448,12.456,12.389,12.431,39806,0
2014-01-21,12.469,12.54,12.431,12.524,48091,0
2014-01-22,12.524,12.574,12.51,12.559,69344,0
2014-01-23,12.553,12.569,12.364,12.424,176504,0
2014-01-24,12.463,12.515,12.379,12.396,104307,0
2014-01-27,12.384,12.469,12.384,12.44,62737,0
2014-01-28,12.396,12.475,12.357,12.412,74051,0
2014-01-29,12.372,12.424,12.253,12.291,86908,0
2014-01-30,12.345,12.44,12.291,12.42,96993,0
2014-01-31,12.384,12.412,12.299,12.299,215850,0
2014-02-03,12.246,12.396,12.246,12.33,85861,0
2014-02-04,12.384,12.396,12.337,12.372,48971,0
2014-02-05,12.379,12.384,12.314,12.345,25487,0
2014-02-06,12.384,12.502,12.351,12.483,61719,0
2014-02-07,12.469,12.574,12.469,12.546,66106,0
2014-02-10,12.591,12.681,12.524,12.598,43859,0
2014-02-11,12.559,12.591,12.448,12.494,71083,0
2014-02-12,12.553,12.569,12.475,12.553,43965,0
2014-02-13,12.584,12.647,12.545,12.545,33060,0
2014-02-14,12.55,12.657,12.5,12.513,44969,0
2014-02-18,12.55,12.611,12.55,12.578,58011,0
2014-02-19,12.596,12.708,12.572,12.638,136314,0
2014-02-20,12.689,12.748,12.596,12.611,52313,0
2014-02-21,12.584,12.689,12.584,12.589,71606,0
2014-02-24,12.589,12.723,12.48,12.48,89430,0
2014-02-25,12.557,12.657,12.557,12.584,99785,0
2014-02-26,12.604,12.618,12.572,12.589,58095,0
2014-02-27,12.638,12.684,12.536,12.626,127954,0
2014-02-28,12.673,12.708,12.638,12.689,82960,0
2014-03-03,12.664,12.752,12.572,12.626,57261,0
2014-03-04,12.638,12.741,12.589,12.723,91966,0
2014-03-05,12.723,12.76,12.604,12.673,104632,0
2014-03-06,12.723,12.845,12.689,12.829,103126,0
2014-03-07,12.799,12.853,12.76,12.773,158422,0
2014-03-10,12.813,12.919,12.731,12.752,123745,0
2014-03-11,12.822,12.838,12.701,12.731,50571,0
2014-03-12,12.768,12.813,12.717,12.813,49833,0
2014-03-13,12.881,12.893,12.747,12.747,44117,0
2014-03-14,12.768,12.86,12.747,12.799,36550,0
2014-03-17,12.909,12.909,12.744,12.787,83308,0
2014-03-18,12.797,12.85,12.758,12.819,44582,0
2014-03-19,12.811,12.94,12.574,12.614,259915,0
2014-03-20,12.547,12.637,12.475,12.561,289276,0
2014-03-21,12.554,12.682,12.554,12.631,78625,0
2014-03-24,12.721,12.737,12.541,12.592,68897,0
2014-03-25,12.592,12.682,12.448,12.631,106622,0
2014-03-26,12.706,12.706,12.547,12.608,115501,0
2014-03-27,12.6,12.637,12.503,12.586,116665,0
2014-03-28,12.592,12.662,12.583,12.653,71718,0
2014-03-31,12.668,12.668,12.532,12.586,321500,0
2014-04-01,12.608,12.668,12.6,12.668,61202,0
2014-04-02,12.668,12.682,12.6,12.668,118210,0
2014-04-03,12.686,12.686,12.622,12.631,35799,0
2014-04-04,12.682,12.728,12.586,12.682,145401,0
2014-04-07,12.686,12.686,12.631,12.643,40675,0
2014-04-08,12.668,12.694,12.637,12.643,42326,0
2014-04-09,12.637,12.676,12.637,12.662,112837,0
2014-04-10,12.662,12.698,12.643,12.662,103358,0
2014-04-11,12.583,12.662,12.583,12.622,36000,0
2014-04-14,12.662,12.686,12.561,12.608,95987,0
2014-04-15,12.666,12.666,12.58,12.58,61187,0
2014-04-16,12.606,12.64,12.58,12.64,52743,0
2014-04-17,12.598,12.682,12.598,12.65,65113,0
2014-04-21,12.666,12.751,12.635,12.751,63793,0
2014-04-22,12.711,12.771,12.711,12.751,67377,0
2014-04-23,12.751,12.797,12.711,12.778,94674,0
2014-04-24,12.85,12.85,12.742,12.764,76075,0
2014-04-25,12.797,12.797,12.72,12.756,66895,0
2014-04-28,12.764,12.787,12.726,12.787,75850,0
2014-04-29,12.85,12.85,12.751,12.787,124534,0
2014-04-30,12.79,12.842,12.751,12.79,52403,0
2014-05-01,12.764,12.872,12.764,12.797,93147,0
2014-05-02,12.778,12.818,12.756,12.797,52884,0
2014-05-05,12.803,12.835,12.787,12.797,38319,0
2014-05-06,12.818,12.858,12.778,12.835,112453,0
2014-05-07,12.872,12.872,12.787,12.858,66427,0
2014-05-08,12.858,12.909,12.858,12.865,53517,0
2014-05-09,12.885,12.924,12.81,12.81,66556,0
2014-05-12,12.85,12.85,12.803,12.827,32470,0
2014-05-13,12.835,12.904,12.818,12.827,93153,0
2014-05-14,12.878,12.878,12.818,12.842,70568,0
2014-05-15,12.889,12.903,12.79,12.832,79493,0
2014-05-16,12.895,12.938,12.801,12.93,91920,0
2014-05-19,12.93,12.946,12.908,12.93,60768,0
2014-05-20,12.938,12.946,12.731,12.801,250237,0
2014-05-21,12.795,12.895,12.784,12.895,79085,0
2014-05-22,12.869,12.924,12.856,12.875,91435,0
2014-05-23,12.875,12.889,12.801,12.832,59707,0
2014-05-27,12.856,12.895,12.808,12.863,59919,0
2014-05-28,12.875,12.924,12.816,12.816,104394,0
2014-05-29,12.824,12.915,12.79,12.915,66418,0
2014-05-30,12.903,12.938,12.84,12.889,95628,0
2014-06-02,12.915,12.924,12.875,12.895,59876,0
2014-06-03,12.903,12.915,12.869,12.875,47114,0
2014-06-04,12.908,12.915,12.875,12.903,65962,0
2014-06-05,12.908,12.93,12.875,12.93,53933,0
2014-06-06,12.946,12.997,12.938,12.962,61142,0
2014-06-09,12.975,12.975,12.93,12.971,46723,0
2014-06-10,12.975,13.024,12.954,13.024,61690,0
2014-06-11,13.031,13.096,13.011,13.047,94618,0
2014-06-12,13.055,13.09,12.992,13.031,61022,0
2014-06-13,13.003,13.103,12.997,13.074,68582,0
2014-06-16,13.109,13.115,13.052,13.079,60252,0
2014-06-17,13.067,13.109,12.988,13.028,78652,0
2014-06-18,13.052,13.109,13.028,13.101,53376,0
2014-06-19,13.059,13.154,13.059,13.101,62312,0
2014-06-20,13.122,13.122,13.067,13.115,44636,0
2014-06-23,13.095,13.122,13.073,13.109,70022,0
2014-06-24,13.073,13.138,13.073,13.122,34392,0
2014-06-25,13.122,13.154,13.088,13.145,60156,0
2014-06-26,13.145,13.182,13.138,13.175,75585,0
2014-06-27,13.182,13.21,13.161,13.161,53938,0
2014-06-30,13.182,13.21,13.145,13.194,34340,0
2014-07-01,13.232,13.232,13.145,13.186,100628,0
2014-07-02,13.194,13.224,13.101,13.145,61430,0
2014-07-03,13.182,13.186,13.095,13.154,35390,0
2014-07-07,13.167,13.239,13.129,13.175,110578,0
2014-07-08,13.167,13.201,13.145,13.186,72258,0
2014-07-09,13.186,13.217,13.138,13.186,79216,0
2014-07-10,13.129,13.167,13.101,13.167,61316,0
2014-07-11,13.167,13.167,13.145,13.167,38080,0
2014-07-14,13.21,13.26,13.194,13.201,181848,0
2014-07-15,13.224,13.267,13.067,13.067,118686,0
2014-07-16,13.073,13.129,13.059,13.073,78818,0
2014-07-17,13.077,13.159,13.005,13.049,128182,0
2014-07-18,13.026,13.057,12.971,12.984,118579,0
2014-07-21,13.019,13.019,12.971,12.971,112558,0
2014-07-22,13.019,13.019,12.964,12.964,176955,0
2014-07-23,12.999,13.042,12.976,12.976,107516,0
2014-07-24,13.005,13.034,12.971,12.976,101031,0
2014-07-25,12.999,13.064,12.964,12.964,108134,0
2014-07-28,13.019,13.026,12.932,12.976,199912,0
2014-07-29,12.971,12.976,12.863,12.909,172038,0
2014-07-30,12.94,12.964,12.924,12.955,70759,0
2014-07-31,12.924,12.999,12.848,12.948,118768,0
2014-08-01,12.976,13.057,12.723,12.79,131834,0
2014-08-04,12.824,12.863,12.549,12.695,109487,0
2014-08-05,12.73,12.773,12.581,12.629,104558,0
2014-08-06,12.661,12.715,12.573,12.695,88586,0
2014-08-07,12.752,12.801,12.695,12.706,59460,0
2014-08-08,12.767,12.824,12.752,12.808,37921,0
2014-08-11,12.84,12.909,12.824,12.869,47164,0
2014-08-12,12.84,12.94,12.84,12.895,44232,0
2014-08-13,12.948,12.955,12.909,12.948,37144,0
2014-08-14,12.955,13.005,12.917,12.976,57300,0
2014-08-15,13.062,13.076,12.991,13.003,125908,0
2014-08-18,13.048,13.07,12.991,13.01,41510,0
2014-08-19,13.04,13.084,13.04,13.076,71972,0
2014-08-20,13.032,13.084,12.913,12.938,70714,0
2014-08-21,12.961,13.048,12.945,12.982,36886,0
2014-08-22,13.025,13.048,12.953,13.01,29607,0
2014-08-25,13.048,13.055,12.938,12.961,53948,0
2014-08-26,12.971,13.01,12.923,12.961,78270,0
2014-08-27,12.996,13.055,12.923,12.953,115386,0
2014-08-28,12.975,12.996,12.9,12.929,116217,0
2014-08-29,12.961,13.025,12.923,13.01,45390,0
2014-09-02,13.04,13.04,12.975,12.982,53723,0
2014-09-03,13.003,13.048,12.982,13.048,55809,0
2014-09-04,13.07,13.076,13.01,13.076,41899,0
2014-09-05,13.07,13.07,12.953,12.961,50193,0
2014-09-08,12.996,13.07,12.996,12.996,52995,0
2014-09-09,13.032,13.048,12.945,12.996,60082,0
2014-09-10,12.975,13.025,12.945,12.991,49399,0
2014-09-11,13.003,13.003,12.929,12.929,68209,0
2014-09-12,12.888,12.938,12.845,12.852,76415,0
2014-09-15,12.812,12.888,12.812,12.829,44615,0
2014-09-16,12.878,12.936,12.842,12.872,64772,0
2014-09-17,12.936,12.995,12.842,12.858,37660,0
2014-09-18,12.943,12.989,12.865,12.872,39101,0
2014-09-19,12.943,12.974,12.872,12.886,65679,0
2014-09-22,12.899,12.959,12.79,12.796,86588,0
2014-09-23,12.842,12.85,12.64,12.707,113013,0
2014-09-24,12.7,12.802,12.619,12.802,54614,0
2014-09-25,12.802,12.802,12.687,12.695,60007,0
2014-09-26,12.65,12.716,12.475,12.7,53370,0
2014-09-29,12.695,12.723,12.635,12.66,31438,0
2014-09-30,12.747,12.796,12.675,12.695,62933,0
2014-10-01,12.73,12.899,12.716,12.73,114115,0
2014-10-02,12.796,12.796,12.628,12.65,118108,0
2014-10-03,12.74,12.74,12.687,12.7,95516,0
2014-10-06,12.768,12.989,12.752,12.899,136074,0
2014-10-07,12.892,12.892,12.667,12.74,91255,0
2014-10-08,12.768,12.796,12.675,12.74,115216,0
2014-10-09,12.752,12.835,12.695,12.76,102255,0
2014-10-10,12.784,12.79,12.675,12.716,57238,0
2014-10-13,12.768,12.827,12.598,12.667,54748,0
2014-10-14,12.667,12.784,12.421,12.469,101144,0
2014-10-15,12.391,12.407,12.143,12.311,246115,0
2014-10-16,12.28,12.51,12.28,12.475,142653,0
2014-10-17,12.546,12.73,12.546,12.649,95526,0
2014-10-20,12.686,12.752,12.666,12.7,73697,0
2014-10-21,12.818,12.842,12.784,12.827,63666,0
2014-10-22,12.879,12.879,12.747,12.747,72983,0
2014-10-23,12.802,12.865,12.796,12.81,63205,0
2014-10-24,12.865,12.865,12.73,12.73,63822,0
2014-10-27,12.768,12.842,12.715,12.723,67527,0
2014-10-28,12.747,12.818,12.723,12.81,70165,0
2014-10-29,12.835,12.85,12.686,12.706,120931,0
2014-10-30,12.706,12.796,12.706,12.706,71583,0
2014-10-31,12.818,12.818,12.739,12.818,81828,0
2014-11-03,12.85,12.858,12.768,12.827,44699,0
2014-11-04,12.835,12.835,12.796,12.827,40012,0
2014-11-05,12.858,12.858,12.752,12.784,70328,0
2014-11-06,12.818,12.85,12.768,12.784,47509,0
2014-11-07,12.81,12.818,12.706,12.723,76254,0
2014-11-10,12.747,12.835,12.747,12.784,51390,0
2014-11-11,12.81,12.81,12.739,12.752,68146,0
2014-11-12,12.835,12.835,12.706,12.73,37246,0
2014-11-13,12.751,12.781,12.68,12.698,71520,0
2014-11-14,12.698,12.781,12.586,12.623,92016,0
2014-11-17,12.712,12.712,12.574,12.574,93093,0
2014-11-18,12.632,12.698,12.454,12.518,138315,0
2014-11-19,12.518,12.586,12.512,12.535,57623,0
2014-11-20,12.527,12.608,12.445,12.527,37785,0
2014-11-21,12.637,12.698,12.512,12.567,75374,0
2014-11-24,12.593,12.663,12.586,12.593,61937,0
2014-11-25,12.632,12.655,12.512,12.544,120098,0
2014-11-26,12.574,12.593,12.527,12.567,100039,0
2014-11-28,12.593,12.623,12.549,12.586,20251,0
2014-12-01,12.583,12.601,12.512,12.601,61955,0
2014-12-02,12.601,12.601,12.549,12.557,49042,0
2014-12-03,12.454,12.549,12.445,12.445,106833,0
2014-12-04,12.484,12.484,12.415,12.437,152873,0
2014-12-05,12.437,12.454,12.366,12.375,98510,0
2014-12-08,12.352,12.407,12.287,12.318,132423,0
2014-12-09,12.248,12.248,10.95,12.156,317742,0
2014-12-10,12.135,12.216,12.061,12.096,147117,0
2014-12-11,12.096,12.135,12.089,12.096,114020,0
2014-12-12,11.992,12.045,11.919,11.919,233009,0
2014-12-15,11.954,12.224,11.919,11.954,266496,0
2014-12-16,11.952,11.952,11.689,11.795,265577,0
2014-12-17,11.795,12.164,11.774,12.069,163429,0
2014-12-18,12.175,12.36,12.134,12.328,141859,0
2014-12-19,12.366,12.506,12.255,12.273,155997,0
2014-12-22,12.231,12.319,11.971,12.11,127564,0
2014-12-23,12.342,12.407,12.226,12.342,135904,0
2014-12-24,12.465,12.539,12.332,12.386,117963,0
2014-12-26,12.364,12.398,12.283,12.332,77875,0
2014-12-29,12.332,12.391,12.271,12.308,101833,0
2014-12-30,12.291,12.291,12.07,12.177,116334,0
2014-12-31,12.185,12.258,12.118,12.149,192739,0
2015-01-02,12.195,12.263,12.185,12.263,83212,0
2015-01-05,12.213,12.276,12.213,12.276,27061,0
2015-01-06,12.276,12.35,12.251,12.251,37176,0
2015-01-07,12.446,12.446,12.299,12.38,98364,0
2015-01-08,12.465,12.484,12.398,12.479,70420,0
2015-01-09,12.522,12.522,12.364,12.38,85712,0
2015-01-12,12.499,12.522,12.357,12.357,78958,0
2015-01-13,12.438,12.491,12.386,12.386,82675,0
2015-01-14,12.407,12.407,12.283,12.325,54985,0
2015-01-15,12.436,12.463,12.274,12.348,69742,0
2015-01-16,12.305,12.436,12.255,12.436,83088,0
2015-01-20,12.506,12.506,12.268,12.305,138753,0
2015-01-21,12.37,12.421,12.348,12.37,75490,0
2015-01-22,12.421,12.49,12.378,12.444,119330,0
2015-01-23,12.47,12.629,12.427,12.444,66758,0
2015-01-26,12.498,12.521,12.297,12.405,85153,0
2015-01-27,12.427,12.463,12.37,12.463,60132,0
2015-01-28,12.477,12.521,12.362,12.378,66505,0
2015-01-29,12.405,12.463,12.313,12.331,55576,0
2015-01-30,12.378,12.421,12.322,12.339,38305,0
2015-02-02,12.413,12.436,12.385,12.436,54729,0
2015-02-03,12.477,12.512,12.463,12.498,55212,0
2015-02-04,12.512,12.56,12.477,12.529,57747,0
2015-02-05,12.521,12.56,12.49,12.521,27457,0
2015-02-06,12.529,12.584,12.512,12.521,33981,0
2015-02-09,12.552,12.629,12.552,12.57,70438,0
2015-02-10,12.59,12.597,12.506,12.552,41592,0
2015-02-11,12.57,12.57,12.506,12.521,37743,0
2015-02-12,12.583,12.596,12.459,12.503,67900,0
2015-02-13,12.549,12.575,12.488,12.575,66963,0
2015-02-17,12.583,12.635,12.544,12.549,61621,0
2015-02-18,12.567,12.575,12.474,12.503,49962,0
2015-02-19,12.535,12.567,12.496,12.557,37081,0
2015-02-20,12.567,12.588,12.518,12.588,60186,0
2015-02-23,12.51,12.65,12.51,12.627,80100,0
2015-02-24,12.627,12.697,12.61,12.69,93847,0
2015-02-25,12.684,12.711,12.64,12.697,90641,0
2015-02-26,12.684,12.782,12.684,12.782,198873,0
2015-02-27,12.811,12.82,12.758,12.82,79571,0
2015-03-02,12.782,12.829,12.782,12.796,86365,0
2015-03-03,12.796,12.811,12.727,12.796,43634,0
2015-03-04,12.79,12.796,12.773,12.782,37808,0
2015-03-05,12.803,12.803,12.676,12.727,73803,0
2015-03-06,12.736,12.773,12.61,12.711,135175,0
2015-03-09,12.711,12.773,12.711,12.736,88179,0
2015-03-10,12.727,12.751,12.676,12.697,53864,0
2015-03-11,12.727,12.773,12.684,12.704,42339,0
2015-03-12,12.744,12.773,12.603,12.668,88823,0
2015-03-13,12.69,12.766,12.61,12.766,45965,0
2015-03-16,12.758,12.782,12.668,12.773,164569,0
2015-03-17,12.794,12.794,12.695,12.707,58494,0
2015-03-18,12.673,12.779,12.664,12.771,49887,0
2015-03-19,12.764,12.764,12.7,12.717,30213,0
2015-03-20,12.7,12.755,12.686,12.742,38086,0
2015-03-23,12.742,12.779,12.725,12.779,73155,0
2015-03-24,12.771,12.771,12.673,12.7,51683,0
2015-03-25,12.707,12.75,12.673,12.75,82539,0
2015-03-26,12.742,12.771,12.717,12.755,44483,0
2015-03-27,12.733,12.771,12.725,12.742,37546,0
2015-03-30,12.725,12.779,12.725,12.755,49887,0
2015-03-31,12.717,12.75,12.682,12.695,65952,0
2015-04-01,12.707,12.742,12.695,12.717,38438,0
2015-04-02,12.733,12.764,12.656,12.717,39469,0
2015-04-06,12.717,12.75,12.673,12.686,62223,0
2015-04-07,12.717,12.717,12.686,12.707,38103,0
2015-04-08,12.733,12.755,12.7,12.755,33040,0
2015-04-09,12.771,12.851,12.75,12.851,52171,0
2015-04-10,12.851,12.851,12.771,12.843,51298,0
2015-04-13,12.86,12.894,12.764,12.894,51683,0
2015-04-14,12.881,12.888,12.809,12.874,22244,0
2015-04-15,12.874,12.952,12.867,12.888,78967,0
2015-04-16,12.924,12.924,12.865,12.878,62886,0
2015-04-17,12.9,12.924,12.805,12.858,37401,0
2015-04-20,12.973,13.025,12.892,12.932,79498,0
2015-04-21,12.973,12.973,12.878,12.95,38918,0
2015-04-22,12.968,12.973,12.886,12.924,55449,0
2015-04-23,12.95,12.988,12.9,12.924,60763,0
2015-04-24,12.849,12.988,12.849,12.958,49530,0
2015-04-27,12.988,13.035,12.95,12.95,63187,0
2015-04-28,12.973,13.003,12.924,12.968,76336,0
2015-04-29,12.968,12.973,12.823,12.95,71104,0
2015-04-30,12.941,12.941,12.776,12.849,78892,0
2015-05-01,12.858,12.9,12.832,12.892,28211,0
2015-05-04,12.9,12.941,12.886,12.915,36766,0
2015-05-05,12.932,12.994,12.785,12.994,48640,0
2015-05-06,12.908,12.908,12.814,12.858,55150,0
2015-05-07,12.865,12.892,12.798,12.892,76736,0
2015-05-08,12.892,12.973,12.892,12.924,51575,0
2015-05-11,12.941,12.968,12.9,12.908,44936,0
2015-05-12,12.9,12.908,12.849,12.886,42014,0
2015-05-13,12.941,12.941,12.814,12.858,49276,0
2015-05-14,12.939,12.986,12.847,12.978,45503,0
2015-05-15,13.001,13.001,12.875,12.948,52496,0
2015-05-18,12.948,12.948,12.847,12.939,42381,0
2015-05-19,12.93,12.939,12.847,12.923,49808,0
2015-05-20,12.93,12.978,12.521,12.875,58937,0
2015-05-21,12.898,12.957,12.898,12.957,35487,0
2015-05-22,12.948,12.994,12.913,12.994,34474,0
2015-05-26,12.994,12.994,12.948,12.972,32923,0
2015-05-27,12.978,12.994,12.923,12.966,56275,0
2015-05-28,12.972,12.986,12.923,12.966,35119,0
2015-05-29,12.972,13.018,12.948,13.001,52474,0
2015-06-01,13.01,13.025,12.978,12.986,27764,0
2015-06-02,12.986,13.01,12.93,12.966,28740,0
2015-06-03,12.978,12.994,12.863,12.913,45753,0
2015-06-04,12.93,12.948,12.847,12.948,30038,0
2015-06-05,12.948,12.986,12.855,12.906,47910,0
2015-06-08,12.923,12.972,12.913,12.972,26745,0
2015-06-09,12.966,12.966,12.883,12.913,35280,0
2015-06-10,12.93,13.001,12.803,12.811,74396,0
2015-06-11,12.781,12.939,12.781,12.883,43608,0
2015-06-12,12.883,12.913,12.82,12.829,37641,0
2015-06-15,12.863,12.89,12.803,12.803,28899,0
2015-06-16,12.793,12.882,12.754,12.844,43411,0
2015-06-17,12.882,12.905,12.723,12.771,61909,0
2015-06-18,12.801,12.817,12.714,12.778,55869,0
2015-06-19,12.793,12.861,12.685,12.741,56371,0
2015-06-22,12.764,12.787,12.706,12.754,29571,0
2015-06-23,12.764,12.801,12.662,12.723,74974,0
2015-06-24,12.754,12.771,12.587,12.652,84056,0
2015-06-25,12.628,12.714,12.492,12.525,138917,0
2015-06-26,12.525,12.565,12.479,12.565,68575,0
2015-06-29,12.543,12.543,12.427,12.479,59897,0
2015-06-30,12.525,12.587,12.485,12.533,45713,0
2015-07-01,12.642,12.662,12.574,12.652,57757,0
2015-07-02,12.678,12.706,12.652,12.692,32337,0
2015-07-06,12.678,12.678,12.628,12.652,26928,0
2015-07-07,12.67,12.67,12.515,12.628,58263,0
2015-07-08,12.628,12.628,12.515,12.583,41779,0
2015-07-09,12.628,12.628,12.543,12.574,44673,0
2015-07-10,12.635,12.764,12.587,12.685,63669,0
2015-07-13,12.723,12.764,12.628,12.685,44167,0
2015-07-14,12.67,12.685,12.565,12.565,65762,0
2015-07-15,12.533,12.764,12.515,12.685,95731,0
2015-07-16,12.47,12.764,12.47,12.764,52222,0
2015-07-17,12.769,12.799,12.591,12.633,65953,0
2015-07-20,12.682,12.682,12.552,12.56,102554,0
2015-07-21,12.584,12.616,12.496,12.56,53960,0
2015-07-22,12.546,12.546,12.391,12.391,78823,0
2015-07-23,12.44,12.448,12.386,12.416,86442,0
2015-07-24,12.407,12.407,12.241,12.278,60956,0
2015-07-27,12.183,12.271,12.097,12.271,95808,0
2015-07-28,12.258,12.337,12.192,12.311,38724,0
2015-07-29,12.249,12.407,12.249,12.399,51839,0
2015-07-30,12.399,12.487,12.37,12.487,49717,0
2015-07-31,12.529,12.529,12.37,12.448,54085,0
2015-08-03,12.448,12.529,12.386,12.496,43849,0
2015-08-04,12.482,12.52,12.457,12.512,26356,0
2015-08-05,12.538,12.538,12.423,12.423,15489,0
2015-08-06,12.44,12.482,12.263,12.416,88790,0
2015-08-07,12.407,12.423,12.311,12.354,22112,0
2015-08-10,12.407,12.407,12.362,12.386,18614,0
2015-08-11,12.378,12.416,12.311,12.386,44906,0
2015-08-12,12.354,12.354,12.263,12.302,74450,0
2015-08-13,12.287,12.391,12.233,12.271,28480,0
2015-08-14,12.337,12.378,12.258,12.33,36975,0
2015-08-17,12.344,12.367,12.268,12.268,38183,0
2015-08-18,12.255,12.367,12.197,12.367,51573,0
2015-08-19,12.344,12.344,12.188,12.238,78722,0
2015-08-20,12.188,12.275,12.141,12.179,71528,0
2015-08-21,12.172,12.172,11.987,12.061,65701,0
2015-08-24,10.979,11.947,9.3257,11.737,258249,0
2015-08-25,12.044,12.061,11.755,11.85,75742,0
2015-08-26,11.962,11.997,11.824,11.977,119756,0
2015-08-27,11.977,12.061,11.977,11.997,81691,0
2015-08-28,11.968,12.051,11.962,12.02,51816,0
2015-08-31,12.02,12.051,11.962,12.004,61736,0
2015-09-01,11.922,11.987,11.907,11.977,57273,0
2015-09-02,12.02,12.068,12.011,12.068,34835,0
2015-09-03,12.068,12.124,12.068,12.124,31861,0
2015-09-04,12.075,12.188,12.027,12.141,48845,0
2015-09-08,12.141,12.238,12.093,12.124,40908,0
2015-09-09,12.124,12.164,11.962,11.977,75865,0
2015-09-10,12.02,12.068,11.987,11.997,76077,0
2015-09-11,12.011,12.036,11.977,12.004,48720,0
2015-09-14,12.02,12.051,11.977,12.02,17853,0
2015-09-15,12.036,12.084,11.962,12.02,77602,0
2015-09-16,12.066,12.066,11.994,12.02,39105,0
2015-09-17,12.025,12.091,11.958,12.066,40178,0
2015-09-18,12.058,12.091,12.01,12.066,73550,0
2015-09-21,12.107,12.122,12.041,12.049,45383,0
2015-09-22,11.984,12.049,11.966,11.994,34808,0
2015-09-23,12.01,12.091,11.994,12.073,51779,0
2015-09-24,12.041,12.058,12.001,12.041,23684,0
2015-09-25,12.041,12.099,12.018,12.066,33823,0
2015-09-28,12.066,12.066,11.821,11.927,69500,0
2015-09-29,11.92,11.994,11.628,11.644,174401,0
2015-09-30,11.724,11.813,11.676,11.782,86831,0
2015-10-01,11.731,11.782,11.569,11.681,115982,0
2015-10-02,11.545,11.69,11.545,11.69,62849,0
2015-10-05,11.69,11.775,11.69,11.775,71346,0
2015-10-06,11.775,11.789,11.669,11.766,109707,0
2015-10-07,11.766,11.837,11.708,11.837,84498,0
2015-10-08,11.837,12.001,11.821,12.001,186455,0
2015-10-09,11.994,12.073,11.994,12.058,53872,0
2015-10-12,12.025,12.041,11.936,12.001,42087,0
2015-10-13,11.974,11.974,11.855,11.91,97903,0
2015-10-14,11.91,11.936,11.845,11.936,66663,0
2015-10-15,11.974,12.018,11.92,12.018,83756,0
2015-10-16,12.03,12.129,12.03,12.129,101642,0
2015-10-19,12.112,12.266,12.112,12.237,132270,0
2015-10-20,12.245,12.253,12.205,12.214,66280,0
2015-10-21,12.245,12.253,12.055,12.112,62839,0
2015-10-22,12.169,12.169,12.089,12.138,89927,0
2015-10-23,12.186,12.205,12.129,12.129,78705,0
2015-10-26,12.169,12.169,12.023,12.039,45756,0
2015-10-27,12.023,12.03,11.94,11.964,71381,0
2015-10-28,12,12.048,11.971,12.039,62109,0
2015-10-29,12.023,12.071,11.991,12.071,52226,0
2015-10-30,12.106,12.106,12.023,12.048,57470,0
2015-11-02,12.055,12.112,12.055,12.106,42380,0
2015-11-03,12.08,12.169,12.08,12.129,36729,0
2015-11-04,12.08,12.138,12.08,12.112,24550,0
2015-11-05,12.153,12.214,12.12,12.186,129583,0
2015-11-06,12.106,12.178,12.106,12.143,33189,0
2015-11-09,12.143,12.186,11.956,11.964,40506,0
2015-11-10,11.949,12.03,11.885,11.923,68209,0
2015-11-11,11.923,11.981,11.916,11.94,50031,0
2015-11-12,11.94,11.971,11.859,11.908,91513,0
2015-11-13,11.913,11.913,11.74,11.806,105786,0
2015-11-16,11.822,11.866,11.789,11.837,47446,0
2015-11-17,11.837,11.907,11.731,11.757,113775,0
2015-11-18,11.789,11.797,11.724,11.782,65117,0
2015-11-19,11.757,11.797,11.74,11.782,41639,0
2015-11-20,11.757,11.789,11.724,11.731,60032,0
2015-11-23,11.757,11.822,11.724,11.748,41999,0
2015-11-24,11.731,11.778,11.631,11.724,87967,0
2015-11-25,11.74,11.806,11.724,11.806,33651,0
2015-11-27,11.822,11.913,11.776,11.883,73953,0
2015-11-30,11.866,11.93,11.814,11.846,35708,0
2015-12-01,11.883,11.937,11.873,11.93,90772,0
2015-12-02,11.921,11.937,11.873,11.913,49840,0
2015-12-03,11.93,11.946,11.757,11.797,89673,0
2015-12-04,11.797,11.856,11.757,11.797,42484,0
2015-12-07,11.776,11.806,11.659,11.675,57615,0
2015-12-08,11.641,11.675,11.542,11.651,56018,0
2015-12-09,11.767,11.767,11.659,11.681,96102,0
2015-12-10,11.631,11.631,11.484,11.51,74924,0
2015-12-11,11.501,11.501,11.301,11.31,171146,0
2015-12-14,11.318,11.318,11.1,11.239,191784,0
2015-12-15,11.285,11.387,11.254,11.387,116076,0
2015-12-16,11.443,11.555,11.326,11.486,153309,0
2015-12-17,11.496,11.562,11.45,11.562,135152,0
2015-12-18,11.604,11.687,11.545,11.638,104659,0
2015-12-21,11.629,11.68,11.571,11.612,54226,0
2015-12-22,11.587,11.705,11.587,11.674,101845,0
2015-12-23,11.714,11.83,11.68,11.723,118066,0
2015-12-24,11.757,11.875,11.73,11.83,37118,0
2015-12-28,11.848,11.848,11.719,11.782,26744,0
2015-12-29,11.807,11.807,11.648,11.687,69991,0
2015-12-30,11.687,11.757,11.638,11.697,82447,0
2015-12-31,11.747,11.789,11.629,11.705,77144,0
2016-01-04,11.666,11.747,11.531,11.747,72246,0
2016-01-05,11.739,11.789,11.674,11.782,47616,0
2016-01-06,11.73,11.776,11.674,11.687,63587,0
2016-01-07,11.587,11.68,11.496,11.571,79045,0
2016-01-08,11.604,11.604,11.469,11.514,41062,0
2016-01-11,11.486,11.523,11.37,11.486,52843,0
2016-01-12,11.523,11.531,11.352,11.523,83601,0
2016-01-13,11.523,11.523,11.309,11.37,104867,0
2016-01-14,11.331,11.417,11.151,11.417,142622,0
2016-01-15,11.167,11.331,11,11.331,97522,0
2016-01-19,11.331,11.331,11,11.187,107983,0
2016-01-20,11.106,11.187,10.863,11.187,169409,0
2016-01-21,11.223,11.258,11,11.223,203777,0
2016-01-22,11.296,11.296,11.128,11.249,52927,0
2016-01-25,11.232,11.232,11.052,11.177,33827,0
2016-01-26,11.151,11.296,11.135,11.296,46329,0
2016-01-27,11.296,11.296,11.177,11.27,39332,0
2016-01-28,11.323,11.358,11.258,11.358,87126,0
2016-01-29,11.358,11.417,11.279,11.367,68865,0
2016-02-01,11.349,11.386,11.306,11.323,26662,0
2016-02-02,11.296,11.296,11.223,11.242,27587,0
2016-02-03,11.258,11.27,11.167,11.207,28384,0
2016-02-04,11.215,11.279,11.12,11.279,47171,0
2016-02-05,11.242,11.258,11.049,11.158,62221,0
2016-02-08,11.089,11.094,10.813,10.957,36045,0
2016-02-09,10.838,10.93,10.652,10.871,107297,0
2016-02-10,10.871,10.935,10.798,10.838,38374,0
2016-02-11,10.747,10.813,10.585,10.804,53667,0
2016-02-12,10.845,10.956,10.725,10.81,182328,0
2016-02-16,10.835,10.835,10.665,10.795,45620,0
2016-02-17,10.854,10.862,10.787,10.862,92520,0
2016-02-18,10.925,10.925,10.779,10.889,85364,0
2016-02-19,10.862,10.869,10.769,10.869,44601,0
2016-02-22,10.896,10.905,10.827,10.862,76994,0
2016-02-23,10.854,10.854,10.752,10.801,67966,0
2016-02-24,10.743,10.933,10.743,10.933,58330,0
2016-02-25,10.896,10.991,10.819,10.991,67940,0
2016-02-26,11.015,11.059,10.933,11.059,57486,0
2016-02-29,11.006,11.099,10.991,11.099,59280,0
2016-03-01,11.128,11.267,11.043,11.267,128111,0
2016-03-02,11.271,11.271,11.049,11.216,71851,0
2016-03-03,11.198,11.342,11.152,11.334,88516,0
2016-03-04,11.361,11.498,11.342,11.361,52817,0
2016-03-07,11.352,11.361,11.271,11.334,36019,0
2016-03-08,11.326,11.326,11.243,11.267,55842,0
2016-03-09,11.298,11.326,11.271,11.271,31385,0
2016-03-10,11.334,11.396,11.243,11.326,38071,0
2016-03-11,11.37,11.468,11.361,11.428,41010,0
2016-03-14,11.388,11.41,11.267,11.405,57295,0
2016-03-15,11.37,11.396,11.326,11.388,51309,0
2016-03-16,11.41,11.505,11.394,11.505,36857,0
2016-03-17,11.533,11.634,11.525,11.548,43683,0
2016-03-18,11.556,11.616,11.556,11.608,48333,0
2016-03-21,11.626,11.747,11.569,11.684,44733,0
2016-03-22,11.679,11.738,11.565,11.712,44863,0
2016-03-23,11.721,11.782,11.617,11.721,72501,0
2016-03-24,11.694,11.721,11.574,11.616,36942,0
2016-03-28,11.644,11.679,11.598,11.644,21710,0
2016-03-29,11.608,11.694,11.598,11.671,34562,0
2016-03-30,11.694,11.782,11.679,11.721,116889,0
2016-03-31,11.738,11.815,11.694,11.782,102094,0
2016-04-01,11.775,11.897,11.747,11.84,41817,0
2016-04-04,11.878,11.897,11.775,11.815,16188,0
2016-04-05,11.782,11.782,11.694,11.747,26071,0
2016-04-06,11.747,11.808,11.747,11.789,66617,0
2016-04-07,11.815,11.897,11.798,11.85,126694,0
2016-04-08,11.878,11.922,11.815,11.869,62813,0
2016-04-11,11.904,11.98,11.84,11.91,60615,0
2016-04-12,11.92,11.962,11.904,11.962,61565,0
2016-04-13,11.98,12.032,11.945,12.032,45779,0
2016-04-14,12.025,12.103,11.999,12.094,46740,0
2016-04-15,12.115,12.124,11.924,11.924,50948,0
2016-04-18,11.924,11.996,11.924,11.986,26314,0
2016-04-19,12.066,12.115,12.022,12.115,40570,0
2016-04-20,12.134,12.248,12.109,12.248,46088,0
2016-04-21,12.281,12.317,12.223,12.298,20522,0
2016-04-22,12.308,12.335,12.272,12.308,17347,0
2016-04-25,12.335,12.362,12.308,12.362,45768,0
2016-04-26,12.38,12.43,12.317,12.388,60383,0
2016-04-27,12.396,12.439,12.354,12.422,27418,0
2016-04-28,12.43,12.484,12.396,12.475,68771,0
2016-04-29,12.501,12.501,12.396,12.413,30958,0
2016-05-02,12.422,12.457,12.317,12.345,36833,0
2016-05-03,12.317,12.327,12.24,12.24,50757,0
2016-05-04,12.23,12.327,12.109,12.23,45003,0
2016-05-05,12.264,12.308,12.223,12.264,37747,0
2016-05-06,12.248,12.281,12.206,12.264,39567,0
2016-05-09,12.257,12.291,12.24,12.281,43630,0
2016-05-10,12.308,12.388,12.24,12.354,61598,0
2016-05-11,12.354,12.38,12.291,12.354,28861,0
2016-05-12,12.354,12.362,12.206,12.362,86755,0
2016-05-13,12.345,12.371,12.291,12.371,40365,0
2016-05-16,12.411,12.428,12.332,12.386,61301,0
2016-05-17,12.368,12.377,12.296,12.377,48257,0
2016-05-18,12.278,12.377,12.278,12.351,35705,0
2016-05-19,12.304,12.351,12.22,12.351,59783,0
2016-05-20,12.368,12.465,12.359,12.445,48387,0
2016-05-23,12.465,12.483,12.394,12.411,59279,0
2016-05-24,12.473,12.536,12.455,12.499,53665,0
2016-05-25,12.536,12.614,12.509,12.55,131049,0
2016-05-26,12.586,12.623,12.545,12.595,45422,0
2016-05-27,12.57,12.694,12.526,12.586,53639,0
2016-05-31,12.623,12.638,12.517,12.55,58232,0
2016-06-01,12.473,12.632,12.428,12.623,42436,0
2016-06-02,12.658,12.658,12.57,12.623,63848,0
2016-06-03,12.55,12.752,12.55,12.747,56082,0
2016-06-06,12.762,12.79,12.702,12.78,42560,0
2016-06-07,12.798,12.848,12.747,12.752,64300,0
2016-06-08,12.816,12.895,12.752,12.895,31317,0
2016-06-09,12.886,12.886,12.801,12.816,67368,0
2016-06-10,12.78,12.807,12.648,12.694,142910,0
2016-06-13,12.648,12.843,12.648,12.738,89061,0
2016-06-14,12.747,12.798,12.71,12.738,239540,0
2016-06-15,12.752,12.79,12.658,12.738,53860,0
2016-06-16,12.777,12.787,12.707,12.769,66647,0
2016-06-17,12.777,12.814,12.759,12.805,44487,0
2016-06-20,12.911,12.911,12.751,12.824,43577,0
2016-06-21,12.833,12.841,12.752,12.805,42760,0
2016-06-22,12.841,12.893,12.833,12.875,52505,0
2016-06-23,12.957,12.957,12.819,12.947,99231,0
2016-06-24,12.663,12.903,12.663,12.86,114120,0
2016-06-27,12.841,12.841,12.54,12.584,77965,0
2016-06-28,12.691,12.707,12.619,12.699,50370,0
2016-06-29,12.824,12.824,12.769,12.787,77413,0
2016-06-30,12.851,12.851,12.673,12.805,90021,0
2016-07-01,12.833,12.86,12.787,12.814,65290,0
2016-07-05,12.726,12.796,12.654,12.699,51763,0
2016-07-06,12.717,12.759,12.619,12.752,34435,0
2016-07-07,12.805,12.884,12.759,12.868,108640,0
2016-07-08,12.928,12.992,12.884,12.992,66615,0
2016-07-11,13.026,13.026,12.868,12.875,64358,0
2016-07-12,12.928,12.938,12.884,12.893,69868,0
2016-07-13,12.938,12.938,12.824,12.893,101864,0
2016-07-14,12.92,12.947,12.868,12.938,88277,0
2016-07-15,12.971,13.008,12.865,13.008,106279,0
2016-07-18,12.963,13.087,12.963,13.087,59115,0
2016-07-19,13.043,13.105,12.999,13.105,49802,0
2016-07-20,13.142,13.267,13.11,13.267,55502,0
2016-07-21,13.285,13.285,13.185,13.257,39146,0
2016-07-22,13.285,13.304,13.232,13.249,54880,0
2016-07-25,13.267,13.275,13.185,13.232,90644,0
2016-07-26,13.24,13.294,13.204,13.267,24935,0
2016-07-27,13.267,13.356,13.257,13.319,42916,0
2016-07-28,13.338,13.338,13.257,13.311,52641,0
2016-07-29,13.311,13.338,13.267,13.285,71490,0
2016-08-01,13.304,13.346,13.212,13.212,124348,0
2016-08-02,13.249,13.249,13.105,13.185,59978,0
2016-08-03,13.179,13.249,13.179,13.249,41165,0
2016-08-04,13.249,13.285,13.212,13.257,73011,0
2016-08-05,13.285,13.294,13.24,13.257,48899,0
2016-08-08,13.267,13.328,13.267,13.328,55922,0
2016-08-09,13.328,13.365,13.324,13.365,65429,0
2016-08-10,13.394,13.401,13.285,13.346,86537,0
2016-08-11,13.375,13.482,13.346,13.346,70442,0
2016-08-12,13.375,13.487,13.365,13.462,43638,0
2016-08-15,13.444,13.528,13.419,13.5,45668,0
2016-08-16,13.491,13.568,13.419,13.491,67461,0
2016-08-17,13.515,13.525,13.433,13.469,52150,0
2016-08-18,13.479,13.586,13.479,13.535,86581,0
2016-08-19,13.515,13.604,13.488,13.576,70049,0
2016-08-22,13.553,13.661,13.505,13.604,89401,0
2016-08-23,13.652,13.678,13.586,13.604,60362,0
2016-08-24,13.632,13.767,13.617,13.688,99854,0
2016-08-25,13.688,13.752,13.688,13.737,102287,0
2016-08-26,13.705,13.747,13.632,13.696,77629,0
2016-08-29,13.713,13.776,13.612,13.776,74598,0
2016-08-30,13.815,13.815,13.678,13.728,121141,0
2016-08-31,13.728,13.785,13.632,13.785,105299,0
2016-09-01,13.776,13.795,13.668,13.737,88255,0
2016-09-02,13.767,13.795,13.688,13.795,82481,0
2016-09-06,13.795,13.875,13.713,13.795,66847,0
2016-09-07,13.815,13.849,13.731,13.849,73339,0
2016-09-08,13.831,13.891,13.737,13.891,59771,0
2016-09-09,13.849,13.865,13.469,13.553,146185,0
2016-09-12,13.544,13.632,13.51,13.525,100371,0
2016-09-13,13.469,13.586,13.316,13.488,122704,0
2016-09-14,13.441,13.594,13.441,13.576,117272,0
2016-09-15,13.566,13.661,13.558,13.594,115385,0
2016-09-16,13.649,13.686,13.503,13.541,103529,0
2016-09-19,13.557,13.601,13.541,13.573,104569,0
2016-09-20,13.649,13.765,13.63,13.765,109662,0
2016-09-21,13.804,13.92,13.794,13.891,203527,0
2016-09-22,13.949,13.958,13.882,13.94,86579,0
2016-09-23,13.949,13.958,13.91,13.949,89954,0
2016-09-26,13.92,13.92,13.848,13.882,74653,0
2016-09-27,13.856,14.01,13.838,13.968,70991,0
2016-09-28,13.958,14.028,13.94,14.01,123943,0
2016-09-29,14.028,14.075,13.893,13.976,120772,0
2016-09-30,13.993,14.094,13.958,14.047,104622,0
2016-10-03,14.01,14.01,13.949,13.984,76814,0
2016-10-04,13.958,13.993,13.882,13.949,69565,0
2016-10-05,13.984,13.993,13.891,13.968,76787,0
2016-10-06,13.91,14.019,13.755,14.019,221410,0
2016-10-07,13.993,14.037,13.959,14.028,76758,0
2016-10-10,14.056,14.121,13.92,14.019,81661,0
2016-10-11,14.028,14.028,13.831,13.968,131271,0
2016-10-12,13.958,14.028,13.891,14.01,50777,0
2016-10-13,13.968,14.022,13.891,13.958,70808,0
2016-10-14,14.01,14.019,13.958,14.01,89633,0
2016-10-17,14.019,14.075,13.701,13.822,198780,0
2016-10-18,13.881,13.939,13.821,13.847,75875,0
2016-10-19,13.822,14.01,13.802,14.01,102831,0
2016-10-20,14.028,14.047,13.909,13.968,67818,0
2016-10-21,13.929,14.019,13.873,13.939,63821,0
2016-10-24,13.958,14.047,13.929,13.968,65861,0
2016-10-25,13.976,14.028,13.939,13.993,72546,0
2016-10-26,13.984,14.108,13.958,14.065,99525,0
2016-10-27,14.037,14.095,13.958,13.958,48358,0
2016-10-28,13.976,14.01,13.919,13.939,89993,0
2016-10-31,13.976,14.082,13.909,13.919,85914,0
2016-11-01,13.939,13.984,13.726,13.773,140244,0
2016-11-02,13.734,13.802,13.673,13.734,149119,0
2016-11-03,13.763,13.847,13.683,13.718,56730,0
2016-11-04,13.743,13.822,13.718,13.718,52795,0
2016-11-07,13.863,13.863,13.743,13.782,93997,0
2016-11-08,13.812,13.812,13.734,13.767,28456,0
2016-11-09,13.683,13.71,13.636,13.636,42399,0
2016-11-10,13.646,13.668,13.406,13.416,77669,0
2016-11-11,13.334,13.507,13.334,13.481,122652,0
2016-11-14,13.425,13.481,13.324,13.425,130350,0
2016-11-15,13.443,13.72,13.443,13.711,100835,0
2016-11-16,13.736,13.824,13.703,13.815,128773,0
2016-11-17,13.805,13.903,13.666,13.727,160505,0
2016-11-18,13.766,13.933,13.736,13.84,92597,0
2016-11-21,13.933,14.033,13.84,13.876,81734,0
2016-11-22,13.923,13.988,13.923,13.923,44530,0
2016-11-23,13.913,13.988,13.903,13.923,18937,0
2016-11-25,13.971,14.109,13.962,14.024,22940,0
2016-11-28,14.033,14.08,13.923,13.942,39168,0
2016-11-29,13.953,13.953,13.832,13.85,47249,0
2016-11-30,13.933,13.933,13.795,13.923,170125,0
2016-12-01,13.893,13.923,13.711,13.776,75638,0
2016-12-02,13.785,13.885,13.785,13.868,25437,0
2016-12-05,13.923,13.923,13.795,13.795,67444,0
2016-12-06,13.795,13.923,13.795,13.903,114357,0
2016-12-07,13.962,14.09,13.933,14.051,142947,0
2016-12-08,13.998,14.08,13.998,14.015,150023,0
2016-12-09,14.015,14.033,13.988,14.015,86434,0
2016-12-12,14.033,14.042,13.943,13.98,92762,0
2016-12-13,14.006,14.051,14.004,14.006,84111,0
2016-12-14,13.971,14.075,13.923,13.923,93876,0
2016-12-15,13.993,14.067,13.993,14.048,88207,0
2016-12-16,14.057,14.189,14.057,14.189,87242,0
2016-12-19,14.227,14.293,14.227,14.284,44080,0
2016-12-20,14.227,14.349,14.227,14.293,116933,0
2016-12-21,14.303,14.386,14.303,14.376,54549,0
2016-12-22,14.414,14.47,14.358,14.453,61512,0
2016-12-23,14.414,14.508,14.311,14.405,74976,0
2016-12-27,14.424,14.574,14.368,14.386,72816,0
2016-12-28,14.424,14.531,14.329,14.368,114709,0
2016-12-29,14.396,14.479,14.284,14.47,87769,0
2016-12-30,14.462,14.583,14.424,14.489,86736,0
2017-01-03,14.536,14.589,14.515,14.517,54201,0
2017-01-04,14.554,14.622,14.489,14.527,70096,0
2017-01-05,14.554,14.554,14.47,14.508,51931,0
2017-01-06,14.508,14.714,14.508,14.704,77339,0
2017-01-09,14.704,14.704,14.593,14.602,68830,0
2017-01-10,14.593,14.668,14.583,14.648,51501,0
2017-01-11,14.602,14.695,14.554,14.564,81879,0
2017-01-12,14.574,14.752,14.546,14.752,98055,0
2017-01-13,14.714,14.845,14.695,14.845,82889,0
2017-01-17,14.836,14.932,14.703,14.751,111525,0
2017-01-18,14.781,14.781,14.667,14.723,136400,0
2017-01-19,14.647,14.713,14.628,14.685,96448,0
2017-01-20,14.713,14.798,14.694,14.781,76001,0
2017-01-23,14.798,14.912,14.755,14.845,87713,0
2017-01-24,14.883,14.941,14.781,14.798,82860,0
2017-01-25,14.864,15.043,14.864,14.949,132792,0
2017-01-26,14.978,15.063,14.968,15.053,141125,0
2017-01-27,15.053,15.083,14.978,15.015,53024,0
2017-01-30,14.949,15.033,14.922,14.987,55700,0
2017-01-31,15.006,15.033,14.949,15.006,44388,0
2017-02-01,15.033,15.101,15.006,15.015,88401,0
2017-02-02,15.063,15.43,15.063,15.128,66300,0
2017-02-03,15.175,15.175,15.053,15.092,78067,0
2017-02-06,15.083,15.088,14.978,15.006,79782,0
2017-02-07,15.006,15.083,14.978,15.083,105569,0
2017-02-08,15.083,15.119,15.043,15.119,106348,0
2017-02-09,15.128,15.233,14.997,15.053,140110,0
2017-02-10,15.073,15.073,14.978,15.024,134422,0
2017-02-13,15.083,15.083,14.958,15.015,86850,0
2017-02-14,15.015,15.053,14.993,15.043,94895,0
2017-02-15,15.073,15.158,15.03,15.11,110713,0
2017-02-16,15.083,15.139,14.94,14.94,92439,0
2017-02-17,14.978,14.978,14.891,14.948,71679,0
2017-02-21,14.968,15.063,14.958,15.063,75181,0
2017-02-22,15.063,15.092,15.053,15.092,88744,0
2017-02-23,15.139,15.195,15.102,15.129,119798,0
2017-02-24,15.11,15.158,15.092,15.149,45164,0
2017-02-27,15.167,15.167,15.102,15.129,68770,0
2017-02-28,15.139,15.244,15.11,15.244,72862,0
2017-03-01,15.338,15.396,15.319,15.387,146330,0
2017-03-02,15.377,15.377,15.235,15.235,44664,0
2017-03-03,15.244,15.338,15.235,15.328,116161,0
2017-03-06,15.31,15.328,15.244,15.281,63988,0
2017-03-07,15.262,15.328,15.244,15.328,48385,0
2017-03-08,15.301,15.347,15.186,15.215,62628,0
2017-03-09,15.195,15.195,15.053,15.083,102610,0
2017-03-10,15.149,15.301,15.139,15.262,210113,0
2017-03-13,15.301,15.415,15.284,15.406,198224,0
2017-03-14,15.367,15.577,15.347,15.577,139412,0
2017-03-15,15.567,15.937,15.567,15.881,152119,0
2017-03-16,15.871,15.871,15.681,15.824,67609,0
2017-03-17,15.852,15.928,15.738,15.765,75069,0
2017-03-20,15.824,15.977,15.738,15.824,78105,0
2017-03-21,15.861,15.908,15.641,15.708,76756,0
2017-03-22,15.699,15.731,15.459,15.602,104824,0
2017-03-23,15.632,15.69,15.345,15.374,110334,0
2017-03-24,15.44,15.517,15.384,15.44,75458,0
2017-03-27,15.384,15.593,15.384,15.488,37129,0
2017-03-28,15.508,15.583,15.412,15.488,74268,0
2017-03-29,15.479,15.593,15.403,15.537,97779,0
2017-03-30,15.555,15.728,15.469,15.718,156907,0
2017-03-31,15.728,15.755,15.661,15.755,63597,0
2017-04-03,15.785,15.785,15.708,15.745,65545,0
2017-04-04,15.755,15.785,15.641,15.69,59683,0
2017-04-05,15.738,15.765,15.699,15.745,43012,0
2017-04-06,15.765,15.765,15.612,15.651,47139,0
2017-04-07,15.651,15.755,15.593,15.755,65669,0
2017-04-10,15.795,15.804,15.755,15.804,37947,0
2017-04-11,15.824,15.861,15.775,15.834,36628,0
2017-04-12,15.834,15.834,15.69,15.765,127414,0
2017-04-13,15.738,15.804,15.738,15.755,32302,0
2017-04-17,15.853,15.872,15.775,15.804,43443,0
2017-04-18,15.824,15.891,15.765,15.891,36108,0
2017-04-19,15.919,16.093,15.872,15.929,104624,0
2017-04-20,15.853,16.093,15.689,16.045,76781,0
2017-04-21,15.949,15.978,15.795,15.929,81571,0
2017-04-24,16.016,16.035,15.901,16.007,65012,0
2017-04-25,16.007,16.055,15.882,15.919,124457,0
2017-04-26,15.919,15.997,15.865,15.988,115613,0
2017-04-27,16.035,16.045,15.939,15.959,47248,0
2017-04-28,15.997,16.026,15.949,15.968,48463,0
2017-05-01,15.968,15.978,15.909,15.929,63238,0
2017-05-02,15.949,15.949,15.891,15.939,28462,0
2017-05-03,15.919,15.944,15.891,15.901,45067,0
2017-05-04,15.882,15.909,15.824,15.843,67687,0
2017-05-05,15.882,15.909,15.843,15.901,36521,0
2017-05-08,15.901,15.919,15.843,15.919,43751,0
2017-05-09,15.939,15.968,15.872,15.882,46704,0
2017-05-10,15.872,15.919,15.867,15.909,42047,0
2017-05-11,15.901,15.919,15.795,15.814,61266,0
2017-05-12,15.824,15.853,15.775,15.853,66130,0
2017-05-15,15.882,15.959,15.867,15.959,53231,0
2017-05-16,15.978,16.153,15.978,16.026,165987,0
2017-05-17,16.026,16.056,15.764,15.833,52876,0
2017-05-18,15.891,15.891,15.639,15.754,66969,0
2017-05-19,15.794,15.891,15.754,15.852,56939,0
2017-05-22,15.919,15.919,15.726,15.803,57017,0
2017-05-23,15.842,15.919,15.803,15.833,50734,0
2017-05-24,15.939,16.026,15.909,15.939,36206,0
2017-05-25,15.988,15.988,15.909,15.909,39102,0
2017-05-26,15.997,16.048,15.901,16.048,141872,0
2017-05-30,16.036,16.036,15.909,15.909,32047,0
2017-05-31,15.901,15.968,15.833,15.968,57101,0
2017-06-01,15.988,15.988,15.881,15.901,75797,0
2017-06-02,15.891,15.997,15.891,15.929,41284,0
2017-06-05,15.959,15.959,15.871,15.949,40290,0
2017-06-06,15.939,16.046,15.881,16.046,37762,0
2017-06-07,16.046,16.064,15.997,16.046,48245,0
2017-06-08,16.064,16.064,15.919,15.997,42295,0
2017-06-09,15.997,16.016,15.919,16.016,16381,0
2017-06-12,16.016,16.036,15.949,16.036,60501,0
2017-06-13,16.064,16.084,15.939,15.988,22110,0
2017-06-14,16.074,16.074,16.007,16.046,31266,0
2017-06-15,16.036,16.084,15.959,16.084,32258,0
2017-06-16,16.089,16.089,15.875,15.962,46376,0
2017-06-19,16.001,16.001,15.875,15.903,50935,0
2017-06-20,15.885,15.923,15.797,15.923,90889,0
2017-06-21,15.923,15.943,15.767,15.767,75366,0
2017-06-22,15.806,15.903,15.747,15.865,64059,0
2017-06-23,15.855,15.855,15.65,15.729,37297,0
2017-06-26,15.757,15.826,15.563,15.67,94586,0
2017-06-27,15.729,15.729,15.533,15.611,45055,0
2017-06-28,15.709,15.875,15.66,15.875,58521,0
2017-06-29,15.826,15.826,15.652,15.739,33246,0
2017-06-30,15.826,15.875,15.739,15.875,27783,0
2017-07-03,15.903,16.021,15.846,15.971,31107,0
2017-07-05,16.021,16.079,15.962,16.061,38117,0
2017-07-06,16.051,16.079,15.875,15.885,46920,0
2017-07-07,15.962,16.099,15.943,15.982,22538,0
2017-07-10,16.001,16.041,15.962,16.041,22471,0
2017-07-11,16.021,16.109,15.962,16.089,34746,0
2017-07-12,16.109,16.153,16.069,16.089,27832,0
2017-07-13,16.158,16.158,16.051,16.051,29736,0
2017-07-14,16.138,16.138,16.021,16.041,26785,0
2017-07-17,16.119,16.129,15.912,15.912,28210,0
2017-07-18,15.912,16.159,15.844,16.001,38245,0
2017-07-19,16.139,16.236,16.031,16.099,39021,0
2017-07-20,16.109,16.149,15.942,15.992,38850,0
2017-07-21,15.992,16.208,15.987,16.208,73960,0
2017-07-24,16.188,16.208,16.061,16.178,40201,0
2017-07-25,16.208,16.208,15.962,16.061,126660,0
2017-07-26,16.061,16.099,16.011,16.031,57714,0
2017-07-27,16.041,16.089,16.001,16.031,26492,0
2017-07-28,16.011,16.188,16.011,16.168,30005,0
2017-07-31,16.178,16.208,16.109,16.208,27997,0
2017-08-01,16.198,16.218,16.129,16.159,56382,0
2017-08-02,16.188,16.188,16.099,16.139,56885,0
2017-08-03,16.208,16.208,16.099,16.178,65461,0
2017-08-04,16.208,16.208,16.061,16.109,32070,0
2017-08-07,16.178,16.178,16.069,16.129,39896,0
2017-08-08,16.129,16.168,16.061,16.139,50890,0
2017-08-09,16.079,16.159,15.884,15.942,64967,0
2017-08-10,15.952,15.952,15.618,15.727,59910,0
2017-08-11,15.157,15.912,15.117,15.894,180968,0
2017-08-14,15.902,16.001,15.902,15.932,70652,0
2017-08-15,15.942,16.015,15.765,15.922,39286,0
2017-08-16,15.972,16.001,15.834,15.982,35609,0
2017-08-17,16.041,16.041,15.834,15.982,40444,0
2017-08-18,15.982,16.051,15.893,16.051,32896,0
2017-08-21,16.051,16.051,15.863,15.972,41405,0
2017-08-22,15.972,16.051,15.883,16.021,36492,0
2017-08-23,16.021,16.061,15.962,16.011,43757,0
2017-08-24,15.992,16.051,15.972,15.972,33929,0
2017-08-25,16.001,16.001,15.962,16.001,45558,0
2017-08-28,16.001,16.031,15.932,15.972,71025,0
2017-08-29,15.902,15.992,15.863,15.972,76700,0
2017-08-30,15.952,16.001,15.915,16.001,56862,0
2017-08-31,16.001,16.041,15.922,15.972,41720,0
2017-09-01,16.011,16.021,15.962,16.011,43317,0
2017-09-05,15.992,15.992,15.893,15.942,25341,0
2017-09-06,15.952,15.982,15.902,15.972,45174,0
2017-09-07,16.021,16.021,15.96,16.011,39454,0
2017-09-08,16.001,16.001,15.932,16.001,19216,0
2017-09-11,16.031,16.031,15.942,15.962,37281,0
2017-09-12,15.992,16.021,15.982,16.021,45576,0
2017-09-13,15.962,16.021,15.962,16.001,31912,0
2017-09-14,16.021,16.021,15.962,15.992,18545,0
2017-09-15,16.011,16.03,15.902,15.982,55465,0
2017-09-18,15.972,16.027,15.942,15.962,80131,0
2017-09-19,15.932,16.021,15.932,15.962,155790,0
2017-09-20,16.001,16.051,15.932,15.982,80133,0
2017-09-21,16.031,16.031,15.937,15.982,45172,0
2017-09-22,15.982,16.101,15.972,16.041,30340,0
2017-09-25,16.001,16.071,16.001,16.041,26462,0
2017-09-26,16.051,16.121,16.051,16.101,35885,0
2017-09-27,16.111,16.111,16.031,16.061,36085,0
2017-09-28,16.061,16.111,16.021,16.091,32640,0
2017-09-29,16.151,16.158,16.051,16.111,44440,0
2017-10-02,16.131,16.131,16.071,16.121,50693,0
2017-10-03,16.131,16.141,16.071,16.141,45194,0
2017-10-04,16.131,16.18,16.021,16.111,73895,0
2017-10-05,16.121,16.121,16.021,16.081,63630,0
2017-10-06,16.061,16.111,16.031,16.111,38263,0
2017-10-09,16.121,16.151,16.091,16.151,32160,0
2017-10-10,16.131,16.131,16.082,16.121,14700,0
2017-10-11,16.131,16.151,16.101,16.151,34116,0
2017-10-12,16.141,16.151,16.091,16.151,35247,0
2017-10-13,16.151,16.18,16.111,16.18,25287,0
2017-10-16,16.18,16.29,16.151,16.29,32521,0
2017-10-17,16.23,16.27,16.16,16.24,27121,0
2017-10-18,16.24,16.25,16.09,16.1799,60458,0
2017-10-19,16.16,16.2,16.01,16.16,85202,0
2017-10-20,16.2,16.24,16.15,16.24,41756,0
2017-10-23,16.26,16.3098,16.22,16.24,20309,0
2017-10-24,16.22,16.29,16.17,16.21,34405,0
2017-10-25,16.19,16.19,15.97,16.04,52677,0
2017-10-26,16.05,16.09,15.86,16.03,47478,0
2017-10-27,16.139,16.23,15.96,16.23,45381,0
2017-10-30,16.049,16.11,15.98,16.05,49696,0
2017-10-31,16.07,16.1,16.04,16.1,38901,0
2017-11-01,16.15,16.15,15.97,16.12,45076,0
2017-11-02,16.08,16.12,16,16.12,37085,0
2017-11-03,16.09,16.11,16,16.09,35213,0
2017-11-06,16.07,16.15,16.0101,16.15,17680,0
2017-11-07,16.15,16.17,16.09,16.09,42424,0
2017-11-08,16.1,16.11,16.03,16.06,37737,0
2017-11-09,16,16.0121,15.76,15.96,90540,0
2017-11-10,15.94,15.9654,15.74,15.86,72017,0
