Date,Open,High,Low,Close,Volume,OpenInt
2012-11-28,13.177,13.348,13.177,13.348,1614399,0
2012-11-29,13.312,13.348,13.285,13.348,329463,0
2012-11-30,13.348,13.354,13.312,13.348,158767,0
2012-12-03,13.354,13.354,13.348,13.348,37015,0
2012-12-04,13.348,13.354,13.312,13.348,203524,0
2012-12-05,13.334,13.348,13.334,13.348,146788,0
2012-12-06,13.58,13.612,13.348,13.348,37015,0
2012-12-07,13.348,13.411,13.348,13.367,49940,0
2012-12-10,13.348,13.513,13.348,13.47,93114,0
2012-12-11,13.348,13.445,13.348,13.386,22853,0
2012-12-12,13.411,13.411,13.367,13.406,17323,0
2012-12-13,13.367,13.411,13.348,13.348,73529,0
2012-12-14,13.348,13.367,13.312,13.348,59970,0
2012-12-17,13.411,13.411,13.379,13.411,7091,0
2012-12-18,13.539,13.539,13.033,13.348,15513,0
2012-12-19,13.348,13.354,13.318,13.348,42257,0
2012-12-20,13.445,13.445,13.348,13.354,24578,0
2012-12-21,13.348,13.354,13.348,13.348,58292,0
2012-12-24,13.375,13.375,13.348,13.348,1952,0
2012-12-26,13.36,13.379,13.36,13.379,4868,0
2012-12-27,13.379,13.379,13.312,13.348,34616,0
2012-12-28,13.354,13.393,13.354,13.354,16307,0
2012-12-31,13.348,13.425,13.348,13.354,15129,0
2013-01-02,13.348,13.393,13.348,13.354,42706,0
2013-01-03,13.354,13.399,13.348,13.354,20850,0
2013-01-04,13.348,13.348,13.348,13.348,26672,0
2013-01-07,13.348,13.539,13.318,13.454,79836,0
2013-01-08,13.277,13.277,13.199,13.223,394990,0
2013-01-09,13.215,13.36,13.215,13.36,129179,0
2013-01-10,13.348,13.379,13.245,13.312,215488,0
2013-01-11,13.277,13.342,13.146,13.342,113953,0
2013-01-14,13.277,13.318,13.132,13.223,38109,0
2013-01-15,13.27,13.27,12.944,12.957,120229,0
2013-01-16,13.171,13.177,12.841,12.905,132675,0
2013-01-17,12.905,13.069,12.905,12.944,29479,0
2013-01-18,12.957,13.076,12.957,13.076,29601,0
2013-01-22,13.114,13.114,12.879,13.061,77758,0
2013-01-23,13.141,13.161,13.01,13.03,31123,0
2013-01-24,12.996,13.094,12.979,12.996,93809,0
2013-01-25,12.987,13.108,12.858,12.896,148872,0
2013-01-28,13.067,13.067,12.811,12.858,160673,0
2013-01-29,12.841,12.938,12.819,12.927,121398,0
2013-01-30,12.913,13.161,12.879,13.034,76286,0
2013-01-31,13.094,13.094,12.825,12.906,146372,0
2013-02-01,12.952,12.961,12.833,12.957,36183,0
2013-02-04,12.938,12.938,12.811,12.906,79250,0
2013-02-05,12.927,12.927,12.833,12.896,72176,0
2013-02-06,12.873,12.92,12.853,12.913,82686,0
2013-02-07,12.853,12.927,12.833,12.927,82868,0
2013-02-08,12.927,12.961,12.841,12.901,86599,0
2013-02-11,12.927,12.938,12.841,12.938,31733,0
2013-02-12,12.901,13.034,12.901,12.969,31295,0
2013-02-13,12.961,13.087,12.896,13.034,45180,0
2013-02-14,13.103,13.13,12.958,13.13,34991,0
2013-02-15,13.13,13.144,13.023,13.047,26608,0
2013-02-19,13.13,13.514,13.125,13.164,64156,0
2013-02-20,13.312,13.334,13.164,13.235,146712,0
2013-02-21,13.297,13.393,13.181,13.318,90064,0
2013-02-22,13.367,13.413,13.164,13.226,91417,0
2013-02-25,13.235,13.277,13.144,13.174,147760,0
2013-02-26,13.189,13.212,13.125,13.144,46689,0
2013-02-27,13.164,13.251,13.151,13.197,43217,0
2013-02-28,13.349,13.349,13.206,13.29,47380,0
2013-03-01,13.297,13.406,13.251,13.38,51430,0
2013-03-04,13.354,13.393,13.259,13.269,51999,0
2013-03-05,13.303,13.376,13.245,13.284,62211,0
2013-03-06,13.269,13.312,13.206,13.245,42107,0
2013-03-07,13.245,13.297,13.174,13.251,56618,0
2013-03-08,13.24,13.349,13.181,13.221,75131,0
2013-03-11,13.297,13.297,13.189,13.24,44463,0
2013-03-12,13.181,13.24,13.156,13.174,102057,0
2013-03-13,13.235,13.235,13.118,13.151,179505,0
2013-03-14,13.181,13.38,13.181,13.334,55000,0
2013-03-15,13.334,13.4,13.13,13.164,52588,0
2013-03-18,13.164,13.297,13.144,13.269,70110,0
2013-03-19,13.314,13.344,13.26,13.298,29922,0
2013-03-20,13.26,13.37,13.199,13.291,79675,0
2013-03-21,13.228,13.314,13.207,13.306,73390,0
2013-03-22,13.383,13.383,13.228,13.26,89572,0
2013-03-25,13.26,13.355,13.19,13.26,122788,0
2013-03-26,13.228,13.319,13.222,13.314,133804,0
2013-03-27,13.26,13.477,13.26,13.409,157535,0
2013-03-28,13.45,13.598,13.344,13.598,502977,0
2013-04-01,13.584,13.741,13.512,13.584,75932,0
2013-04-02,13.58,13.605,13.512,13.605,81312,0
2013-04-03,13.559,13.598,13.499,13.584,69927,0
2013-04-04,13.566,13.592,13.458,13.592,106183,0
2013-04-05,13.532,13.592,13.415,13.592,57454,0
2013-04-08,13.58,13.598,13.428,13.598,163483,0
2013-04-09,13.512,13.571,13.415,13.485,80638,0
2013-04-10,13.463,13.584,13.378,13.477,179456,0
2013-04-11,13.523,13.554,13.409,13.491,95476,0
2013-04-12,13.441,13.523,13.402,13.499,128453,0
2013-04-15,13.45,13.458,13.378,13.45,95691,0
2013-04-16,13.458,13.499,13.428,13.491,37991,0
2013-04-17,13.428,13.518,13.428,13.463,72820,0
2013-04-18,13.562,13.562,13.43,13.534,95349,0
2013-04-19,13.567,13.567,13.352,13.47,128663,0
2013-04-22,13.47,13.513,13.396,13.494,102950,0
2013-04-23,13.43,13.541,13.43,13.541,180444,0
2013-04-24,13.494,13.541,13.453,13.52,69954,0
2013-04-25,13.541,13.587,13.502,13.541,97887,0
2013-04-26,13.526,13.601,13.52,13.587,30718,0
2013-04-29,13.465,13.629,13.465,13.608,103932,0
2013-04-30,13.643,13.651,13.594,13.614,138769,0
2013-05-01,13.634,13.673,13.601,13.629,75733,0
2013-05-02,13.643,13.694,13.634,13.681,41587,0
2013-05-03,13.614,13.744,13.614,13.73,119370,0
2013-05-06,13.666,13.709,13.614,13.643,65528,0
2013-05-07,13.681,13.704,13.614,13.634,90166,0
2013-05-08,13.651,13.659,13.555,13.651,121898,0
2013-05-09,13.601,13.744,13.594,13.687,257272,0
2013-05-10,13.687,13.964,13.567,13.758,315404,0
2013-05-13,13.828,13.828,13.694,13.811,159761,0
2013-05-14,13.82,13.82,13.629,13.737,119357,0
2013-05-15,13.853,13.853,13.634,13.737,166251,0
2013-05-16,13.753,13.76,13.562,13.724,231428,0
2013-05-17,13.73,13.745,13.575,13.682,73945,0
2013-05-20,13.724,13.724,13.588,13.716,106040,0
2013-05-21,13.724,13.724,13.47,13.594,98909,0
2013-05-22,13.659,13.716,13.465,13.667,98794,0
2013-05-23,13.63,13.682,13.47,13.682,78291,0
2013-05-24,13.652,13.745,13.548,13.716,107390,0
2013-05-28,13.753,13.753,13.429,13.695,163819,0
2013-05-29,13.675,13.675,13.452,13.555,113879,0
2013-05-30,13.615,13.615,13.459,13.588,167200,0
2013-05-31,13.628,13.688,13.558,13.688,128175,0
2013-06-03,13.659,13.667,13.502,13.636,164063,0
2013-06-04,13.578,13.678,13.497,13.53,107202,0
2013-06-05,13.564,13.564,13.455,13.564,71447,0
2013-06-06,13.584,13.584,13.378,13.551,136836,0
2013-06-07,13.548,13.581,13.395,13.514,100078,0
2013-06-10,13.555,13.568,13.355,13.52,103509,0
2013-06-11,13.494,13.494,13.355,13.452,95735,0
2013-06-12,13.479,13.479,13.27,13.27,112987,0
2013-06-13,13.403,13.494,13.259,13.297,67718,0
2013-06-14,13.355,13.355,13.188,13.212,104248,0
2013-06-17,13.27,13.352,13.188,13.235,104799,0
2013-06-18,13.197,13.252,12.677,12.786,437467,0
2013-06-19,12.872,13.265,12.865,13.122,247153,0
2013-06-20,13.221,13.391,12.991,13.235,183654,0
2013-06-21,13.315,13.431,13.026,13.197,135226,0
2013-06-24,13.235,13.357,12.952,13.107,105094,0
2013-06-25,13.352,13.352,12.872,13.017,161411,0
2013-06-26,13.043,13.272,13.006,13.163,92508,0
2013-06-27,13.252,13.372,13.101,13.235,41750,0
2013-06-28,13.307,13.315,12.947,13.017,101809,0
2013-07-01,13.136,13.378,13.136,13.163,55156,0
2013-07-02,13.052,13.241,12.991,13.115,50541,0
2013-07-03,13.155,13.26,13.086,13.15,36602,0
2013-07-05,13.15,13.213,13.033,13.174,41514,0
2013-07-08,13.24,13.24,13.125,13.139,49488,0
2013-07-09,13.227,13.235,12.991,13.142,110613,0
2013-07-10,13.174,13.252,13.101,13.221,120482,0
2013-07-11,13.197,13.26,13.012,13.221,92523,0
2013-07-12,13.227,13.265,13.163,13.241,83927,0
2013-07-15,13.235,13.315,13.168,13.265,63589,0
2013-07-16,13.285,13.321,13.033,13.174,85484,0
2013-07-17,13.279,13.364,13.168,13.352,68395,0
2013-07-18,13.395,13.395,13.312,13.395,93477,0
2013-07-19,13.37,13.37,13.139,13.335,97174,0
2013-07-22,13.351,13.355,13.171,13.224,91965,0
2013-07-23,13.224,13.224,13.004,13.112,123602,0
2013-07-24,13.178,13.257,12.687,12.956,190615,0
2013-07-25,12.956,13.089,12.742,13.089,63666,0
2013-07-26,13.146,13.24,13.009,13.232,35874,0
2013-07-29,13.283,13.283,12.916,13.165,118844,0
2013-07-30,13.257,13.363,12.93,13.171,86510,0
2013-07-31,13.194,13.257,13.081,13.243,47580,0
2013-08-01,13.165,13.304,13.165,13.24,64864,0
2013-08-02,13.304,13.304,13.178,13.277,51644,0
2013-08-05,13.268,13.277,13.185,13.257,58929,0
2013-08-06,13.277,13.277,12.967,13.165,73640,0
2013-08-07,13.202,13.232,12.916,13.232,100310,0
2013-08-08,13.283,13.283,13.034,13.243,65157,0
2013-08-09,13.224,13.327,13.178,13.257,68874,0
2013-08-12,13.343,13.41,13.131,13.335,39327,0
2013-08-13,13.29,13.327,13.097,13.297,54398,0
2013-08-14,13.178,13.263,13.02,13.194,80366,0
2013-08-15,13.144,13.262,12.828,12.919,69368,0
2013-08-16,12.885,12.938,12.577,12.927,91330,0
2013-08-19,13.017,13.086,12.797,12.836,91620,0
2013-08-20,12.738,12.934,12.63,12.934,121430,0
2013-08-21,12.999,13.069,12.729,12.912,71210,0
2013-08-22,12.981,13.037,12.729,12.849,105663,0
2013-08-23,12.9,12.9,12.689,12.772,76101,0
2013-08-26,12.772,12.869,12.703,12.772,143098,0
2013-08-27,12.813,12.927,12.729,12.919,127481,0
2013-08-28,12.99,12.99,12.751,12.919,82158,0
2013-08-29,12.904,13.037,12.82,13.017,56282,0
2013-08-30,12.981,13.156,12.952,13.137,50252,0
2013-09-03,13.174,13.174,12.978,13.155,46557,0
2013-09-04,13.099,13.163,12.968,13.142,44099,0
2013-09-05,13.065,13.15,13.065,13.106,29561,0
2013-09-06,13.155,13.207,13.004,13.092,43263,0
2013-09-09,13.144,13.176,13.116,13.156,61184,0
2013-09-10,13.15,13.168,13.065,13.168,55077,0
2013-09-11,13.169,13.191,13.108,13.176,64476,0
2013-09-12,13.169,13.182,13.037,13.176,118542,0
2013-09-13,13.128,13.214,13.115,13.189,36253,0
2013-09-16,13.246,13.246,13.191,13.23,40052,0
2013-09-17,13.229,13.229,12.833,13.01,116751,0
2013-09-18,13.031,13.115,12.881,13.015,49500,0
2013-09-19,13.092,13.142,12.817,12.968,60729,0
2013-09-20,12.923,12.978,12.845,12.91,49368,0
2013-09-23,12.931,12.968,12.845,12.89,62861,0
2013-09-24,12.874,12.95,12.808,12.923,61427,0
2013-09-25,12.95,12.95,12.741,12.793,85498,0
2013-09-26,12.714,12.817,12.587,12.668,114842,0
2013-09-27,12.646,12.801,12.587,12.801,83340,0
2013-09-30,12.801,12.874,12.668,12.781,76497,0
2013-10-01,12.801,12.968,12.781,12.968,58015,0
2013-10-02,13.015,13.035,12.824,12.961,43497,0
2013-10-03,12.961,12.961,12.618,12.84,51528,0
2013-10-04,12.781,12.845,12.727,12.786,37097,0
2013-10-07,12.733,12.824,12.727,12.817,31584,0
2013-10-08,12.76,12.817,12.707,12.707,78434,0
2013-10-09,12.76,12.76,12.58,12.698,91506,0
2013-10-10,12.698,12.741,12.618,12.741,145605,0
2013-10-11,12.746,12.746,12.66,12.707,78884,0
2013-10-14,12.668,12.741,12.613,12.719,36984,0
2013-10-15,12.66,12.698,12.535,12.626,115353,0
2013-10-16,12.626,12.808,12.457,12.801,115418,0
2013-10-17,12.766,13.085,12.766,12.88,86552,0
2013-10-18,12.936,12.961,12.816,12.908,64646,0
2013-10-21,12.942,12.942,12.843,12.852,72921,0
2013-10-22,12.908,12.908,12.799,12.902,153911,0
2013-10-23,12.839,12.915,12.839,12.88,75194,0
2013-10-24,12.922,12.922,12.839,12.873,52888,0
2013-10-25,12.88,12.922,12.785,12.785,132109,0
2013-10-28,12.823,12.843,12.792,12.831,40263,0
2013-10-29,12.843,12.897,12.785,12.839,56116,0
2013-10-30,12.897,12.897,12.799,12.843,75168,0
2013-10-31,12.852,12.865,12.799,12.823,60391,0
2013-11-01,12.816,12.831,12.689,12.758,121642,0
2013-11-04,12.704,12.816,12.704,12.785,32918,0
2013-11-05,12.785,12.873,12.704,12.792,56043,0
2013-11-06,12.852,12.961,12.785,12.831,75295,0
2013-11-07,12.889,12.908,12.63,12.73,102574,0
2013-11-08,12.716,12.752,12.592,12.711,92251,0
2013-11-11,12.664,12.831,12.664,12.799,73410,0
2013-11-12,12.745,12.823,12.681,12.758,53676,0
2013-11-13,12.725,12.752,12.65,12.752,48382,0
2013-11-14,12.73,12.799,12.716,12.752,36373,0
2013-11-15,12.73,12.758,12.623,12.689,106984,0
2013-11-18,12.673,12.73,12.603,12.603,117778,0
2013-11-19,12.595,12.644,12.595,12.644,70853,0
2013-11-20,12.71,12.729,12.607,12.621,99522,0
2013-11-21,12.679,12.71,12.565,12.649,152060,0
2013-11-22,12.594,12.621,12.52,12.621,138820,0
2013-11-25,12.582,12.615,12.553,12.574,86237,0
2013-11-26,12.582,12.657,12.557,12.634,193132,0
2013-11-27,12.601,12.688,12.601,12.657,106107,0
2013-11-29,12.71,12.765,12.589,12.664,54058,0
2013-12-02,12.671,12.71,12.565,12.664,126723,0
2013-12-03,12.607,12.724,12.607,12.694,51430,0
2013-12-04,12.729,12.751,12.601,12.751,89949,0
2013-12-05,12.724,12.798,12.71,12.798,133452,0
2013-12-06,12.857,13.051,12.83,12.95,100686,0
2013-12-09,12.95,13.024,12.922,13.016,103679,0
2013-12-10,12.968,13.116,12.937,13.077,71060,0
2013-12-11,13.138,13.177,13.043,13.145,100199,0
2013-12-12,13.145,13.145,12.957,13.124,134442,0
2013-12-13,13.066,13.124,12.71,12.915,200415,0
2013-12-16,12.978,12.997,12.873,12.93,136748,0
2013-12-17,12.93,12.942,12.843,12.873,332595,0
2013-12-18,12.88,12.978,12.865,12.937,156749,0
2013-12-19,12.954,13.085,12.948,13.004,200587,0
2013-12-20,12.994,13.157,12.827,12.976,205096,0
2013-12-23,13.041,13.224,12.869,13.068,191043,0
2013-12-24,13.004,13.075,12.967,13.068,76078,0
2013-12-26,13.065,13.1,12.913,13.01,163947,0
2013-12-27,13.03,13.03,12.877,12.948,263353,0
2013-12-30,12.948,12.994,12.856,12.901,233690,0
2013-12-31,12.869,12.94,12.841,12.94,334382,0
2014-01-02,12.948,13.014,12.935,12.985,48587,0
2014-01-03,12.994,13.065,12.954,12.985,70490,0
2014-01-06,12.976,13.065,12.976,12.985,43030,0
2014-01-07,12.985,13.129,12.985,13.123,69710,0
2014-01-08,13.1,13.202,13.065,13.165,59003,0
2014-01-09,13.202,13.224,13.115,13.193,58771,0
2014-01-10,13.157,13.211,13.115,13.202,34885,0
2014-01-13,13.165,13.245,13.165,13.224,34128,0
2014-01-14,13.217,13.381,13.217,13.316,105478,0
2014-01-15,13.323,13.34,13.245,13.331,49084,0
2014-01-16,13.331,13.381,13.24,13.381,54436,0
2014-01-17,13.367,13.401,13.347,13.395,31201,0
2014-01-21,13.42,13.545,13.304,13.406,73426,0
2014-01-22,13.4,13.465,13.386,13.465,102141,0
2014-01-23,13.434,13.488,13.406,13.48,87660,0
2014-01-24,13.427,13.496,13.346,13.364,66962,0
2014-01-27,13.364,13.373,13.276,13.364,75386,0
2014-01-28,13.373,13.373,13.304,13.337,49339,0
2014-01-29,13.337,13.357,13.289,13.313,63787,0
2014-01-30,13.386,13.386,13.255,13.313,147115,0
2014-01-31,13.304,13.345,13.255,13.29,28492,0
2014-02-03,13.289,13.352,13.263,13.263,44202,0
2014-02-04,13.263,13.329,13.255,13.313,47242,0
2014-02-05,13.283,13.313,13.255,13.283,55460,0
2014-02-06,13.263,13.319,13.255,13.289,27014,0
2014-02-07,13.263,13.319,13.263,13.319,48880,0
2014-02-10,13.268,13.329,13.241,13.297,39986,0
2014-02-11,13.304,13.346,13.229,13.283,66893,0
2014-02-12,13.268,13.393,13.241,13.346,124216,0
2014-02-13,13.313,13.313,13.241,13.241,89703,0
2014-02-14,13.241,13.297,13.214,13.223,75065,0
2014-02-18,13.281,13.327,13.22,13.273,59342,0
2014-02-19,13.266,13.302,13.178,13.22,130254,0
2014-02-20,13.178,13.245,13.178,13.204,54413,0
2014-02-21,13.194,13.261,13.194,13.235,90592,0
2014-02-24,13.212,13.273,13.171,13.266,90059,0
2014-02-25,13.252,13.266,13.186,13.226,85073,0
2014-02-26,13.186,13.273,13.171,13.212,87103,0
2014-02-27,13.204,13.288,13.186,13.261,96918,0
2014-02-28,13.295,13.318,13.212,13.295,94094,0
2014-03-03,13.212,13.352,13.212,13.281,48425,0
2014-03-04,13.295,13.356,13.212,13.302,109724,0
2014-03-05,13.273,13.378,13.262,13.351,82227,0
2014-03-06,13.351,13.488,13.327,13.488,104327,0
2014-03-07,13.487,13.487,13.327,13.363,42142,0
2014-03-10,13.378,13.413,13.343,13.406,13032,0
2014-03-11,13.385,13.426,13.385,13.42,30648,0
2014-03-12,13.385,13.434,13.351,13.434,31244,0
2014-03-13,13.378,13.441,13.378,13.434,41408,0
2014-03-14,13.392,13.45,13.392,13.413,18156,0
2014-03-17,13.399,13.441,13.399,13.413,62143,0
2014-03-18,13.39,13.469,13.39,13.425,127350,0
2014-03-19,13.431,13.486,13.354,13.39,107209,0
2014-03-20,13.354,13.396,13.299,13.361,63811,0
2014-03-21,13.354,13.431,13.354,13.354,55759,0
2014-03-24,13.448,13.509,13.377,13.425,33566,0
2014-03-25,13.418,13.448,13.341,13.439,98365,0
2014-03-26,13.418,13.463,13.292,13.299,165061,0
2014-03-27,13.348,13.348,13.27,13.323,77256,0
2014-03-28,13.307,13.354,13.264,13.292,194419,0
2014-03-31,13.307,13.341,13.285,13.292,78662,0
2014-04-01,13.292,13.369,13.264,13.292,82260,0
2014-04-02,13.354,13.404,13.292,13.332,194553,0
2014-04-03,13.292,13.396,13.27,13.299,81231,0
2014-04-04,13.316,13.396,13.27,13.396,81158,0
2014-04-07,13.369,13.383,13.27,13.27,50518,0
2014-04-08,13.292,13.299,13.264,13.27,37641,0
2014-04-09,13.278,13.307,13.231,13.299,70307,0
2014-04-10,13.292,13.316,13.243,13.307,79623,0
2014-04-11,13.285,13.285,13.249,13.285,52977,0
2014-04-14,13.292,13.307,13.231,13.285,53873,0
2014-04-15,13.278,13.316,13.243,13.299,30878,0
2014-04-16,13.346,13.367,13.195,13.338,44451,0
2014-04-17,13.297,13.402,13.263,13.402,58765,0
2014-04-21,13.41,13.417,13.359,13.41,29187,0
2014-04-22,13.353,13.417,13.33,13.402,54240,0
2014-04-23,13.353,13.492,13.346,13.446,67962,0
2014-04-24,13.389,13.468,13.381,13.468,33605,0
2014-04-25,13.402,13.476,13.402,13.437,30621,0
2014-04-28,13.446,13.571,13.446,13.528,78778,0
2014-04-29,13.528,13.609,13.485,13.536,67665,0
2014-04-30,13.528,13.551,13.492,13.514,39581,0
2014-05-01,13.446,13.551,13.446,13.536,38624,0
2014-05-02,13.52,13.662,13.485,13.609,127870,0
2014-05-05,13.662,13.662,13.609,13.638,100792,0
2014-05-06,13.647,13.655,13.594,13.647,52118,0
2014-05-07,13.638,13.662,13.601,13.662,40802,0
2014-05-08,13.647,13.672,13.623,13.647,46826,0
2014-05-09,13.631,13.647,13.623,13.631,33271,0
2014-05-12,13.717,13.717,13.631,13.694,49817,0
2014-05-13,13.672,13.694,13.638,13.679,33211,0
2014-05-14,13.655,13.679,13.58,13.623,60753,0
2014-05-15,13.609,13.609,13.571,13.609,41139,0
2014-05-16,13.594,13.623,13.528,13.623,60832,0
2014-05-19,13.655,13.662,13.52,13.558,51372,0
2014-05-20,13.583,13.583,13.498,13.525,51705,0
2014-05-21,13.592,13.614,13.525,13.614,85728,0
2014-05-22,13.677,13.692,13.653,13.684,34584,0
2014-05-23,13.653,13.653,13.621,13.63,26029,0
2014-05-27,13.636,13.66,13.614,13.636,45940,0
2014-05-28,13.614,13.677,13.599,13.621,37081,0
2014-05-29,13.599,13.599,13.541,13.583,51658,0
2014-05-30,13.577,13.599,13.498,13.583,47721,0
2014-06-02,13.541,13.606,13.498,13.512,55763,0
2014-06-03,13.507,13.525,13.482,13.498,64593,0
2014-06-04,13.489,13.519,13.4,13.466,82584,0
2014-06-05,13.406,13.482,13.393,13.472,40834,0
2014-06-06,13.452,13.507,13.406,13.498,68705,0
2014-06-09,13.489,13.534,13.489,13.525,64891,0
2014-06-10,13.519,13.534,13.512,13.525,43198,0
2014-06-11,13.507,13.563,13.507,13.548,36896,0
2014-06-12,13.525,13.541,13.498,13.498,45506,0
2014-06-13,13.482,13.534,13.482,13.507,65531,0
2014-06-16,13.512,13.548,13.498,13.525,48244,0
2014-06-17,13.538,13.597,13.487,13.546,82446,0
2014-06-18,13.479,13.538,13.41,13.512,73119,0
2014-06-19,13.495,13.531,13.487,13.512,49327,0
2014-06-20,13.504,13.504,13.41,13.418,71870,0
2014-06-23,13.425,13.463,13.41,13.448,51374,0
2014-06-24,13.457,13.504,13.396,13.425,64661,0
2014-06-25,13.41,13.448,13.404,13.431,143107,0
2014-06-26,13.425,13.47,13.425,13.431,100733,0
2014-06-27,13.425,13.487,13.425,13.47,42918,0
2014-06-30,13.47,13.621,13.457,13.621,134324,0
2014-07-01,13.591,13.899,13.47,13.487,96009,0
2014-07-02,13.47,13.487,13.404,13.404,66582,0
2014-07-03,13.425,13.425,13.39,13.39,23738,0
2014-07-07,13.39,13.39,13.297,13.36,53979,0
2014-07-08,13.36,13.376,13.29,13.346,80778,0
2014-07-09,13.33,13.404,13.33,13.396,91117,0
2014-07-10,13.39,13.546,13.36,13.546,97851,0
2014-07-11,13.531,13.546,13.404,13.448,35124,0
2014-07-14,13.47,13.531,13.448,13.504,35614,0
2014-07-15,13.487,13.487,13.314,13.382,148856,0
2014-07-16,13.382,13.425,13.368,13.41,56606,0
2014-07-17,13.437,13.469,13.351,13.416,84856,0
2014-07-18,13.437,13.51,13.43,13.445,79813,0
2014-07-21,13.469,13.514,13.437,13.477,34952,0
2014-07-22,13.477,13.53,13.477,13.514,29493,0
2014-07-23,13.486,13.544,13.445,13.514,68316,0
2014-07-24,13.544,13.544,13.437,13.437,87756,0
2014-07-25,13.437,13.469,13.365,13.445,74944,0
2014-07-28,13.437,13.445,13.401,13.422,66486,0
2014-07-29,13.437,13.522,13.365,13.388,98656,0
2014-07-30,13.394,13.461,13.351,13.422,63224,0
2014-07-31,13.401,13.416,13.244,13.272,76381,0
2014-08-01,13.259,13.326,13.154,13.167,91737,0
2014-08-04,13.18,13.215,13.115,13.189,72579,0
2014-08-05,13.189,13.189,13.084,13.131,48846,0
2014-08-06,13.092,13.198,13.092,13.161,75478,0
2014-08-07,13.161,13.238,13.146,13.167,61720,0
2014-08-08,13.173,13.198,13.084,13.173,77833,0
2014-08-11,13.167,13.244,13.161,13.18,60594,0
2014-08-12,13.215,13.23,13.124,13.146,54596,0
2014-08-13,13.154,13.207,13.124,13.173,44273,0
2014-08-14,13.173,13.265,13.173,13.259,41344,0
2014-08-15,13.251,13.281,13.18,13.223,30974,0
2014-08-18,13.244,13.343,13.223,13.238,74779,0
2014-08-19,13.27,13.308,13.242,13.292,106664,0
2014-08-20,13.285,13.355,13.235,13.355,81683,0
2014-08-21,13.364,13.378,13.263,13.364,121323,0
2014-08-22,13.308,13.372,13.27,13.364,32944,0
2014-08-25,13.364,13.393,13.195,13.227,104856,0
2014-08-26,13.187,13.292,13.171,13.278,165649,0
2014-08-27,13.235,13.386,13.212,13.364,97591,0
2014-08-28,13.285,13.444,13.285,13.415,66795,0
2014-08-29,13.364,13.393,13.308,13.393,73963,0
2014-09-02,13.342,13.46,13.299,13.317,59833,0
2014-09-03,13.299,13.4,13.292,13.342,58669,0
2014-09-04,13.393,13.393,13.333,13.378,35550,0
2014-09-05,13.378,13.378,13.308,13.355,29876,0
2014-09-08,13.317,13.364,13.308,13.342,23155,0
2014-09-09,13.324,13.342,13.235,13.324,59954,0
2014-09-10,13.333,13.333,13.257,13.333,40109,0
2014-09-11,13.324,13.372,13.308,13.349,39300,0
2014-09-12,13.355,13.364,13.308,13.342,34817,0
2014-09-15,13.333,13.349,13.263,13.292,44103,0
2014-09-16,13.233,13.297,13.14,13.283,66577,0
2014-09-17,13.246,13.29,13.14,13.21,97773,0
2014-09-18,13.168,13.21,13.085,13.101,83011,0
2014-09-19,13.093,13.108,13.057,13.108,57440,0
2014-09-22,13.133,13.133,12.996,13.075,68541,0
2014-09-23,13.012,13.108,13.012,13.057,48513,0
2014-09-24,13.085,13.155,12.935,13.101,86933,0
2014-09-25,13.125,13.148,12.948,13.116,76444,0
2014-09-26,13.075,13.133,12.986,13.085,54368,0
2014-09-29,13.004,13.093,12.904,13.012,66627,0
2014-09-30,12.961,13.028,12.898,13.004,75769,0
2014-10-01,12.948,13.065,12.872,13.012,102064,0
2014-10-02,13.012,13.108,12.961,12.967,59596,0
2014-10-03,12.986,13.093,12.939,13.075,32560,0
2014-10-06,13.047,13.116,13.012,13.04,42020,0
2014-10-07,13.028,13.14,13.012,13.101,86066,0
2014-10-08,13.125,13.168,13.093,13.168,63773,0
2014-10-09,13.133,13.163,13.04,13.116,47085,0
2014-10-10,13.116,13.14,13.012,13.085,61518,0
2014-10-13,13.068,13.101,12.919,12.996,103127,0
2014-10-14,12.967,13.057,12.827,12.85,71514,0
2014-10-15,12.836,12.836,12.44,12.674,285982,0
2014-10-16,12.605,12.765,12.605,12.707,164483,0
2014-10-17,12.75,12.842,12.683,12.842,62115,0
2014-10-20,12.842,12.919,12.842,12.879,141223,0
2014-10-21,12.925,12.946,12.91,12.91,108397,0
2014-10-22,12.886,12.975,12.861,12.861,63261,0
2014-10-23,12.946,12.946,12.833,12.841,98186,0
2014-10-24,12.816,12.877,12.717,12.848,47383,0
2014-10-27,12.833,12.917,12.784,12.855,101709,0
2014-10-28,12.841,12.917,12.799,12.895,64231,0
2014-10-29,12.877,12.877,12.777,12.784,46208,0
2014-10-30,12.761,12.855,12.761,12.848,54023,0
2014-10-31,12.917,12.975,12.799,12.953,85541,0
2014-11-03,12.925,12.985,12.895,12.966,81331,0
2014-11-04,12.933,12.938,12.784,12.799,71047,0
2014-11-05,12.791,12.824,12.761,12.791,75328,0
2014-11-06,12.777,12.855,12.753,12.833,69583,0
2014-11-07,12.861,12.917,12.799,12.917,48272,0
2014-11-10,12.925,12.925,12.741,12.816,55061,0
2014-11-11,12.816,12.917,12.77,12.895,67449,0
2014-11-12,12.855,12.869,12.77,12.841,64485,0
2014-11-13,12.824,12.925,12.791,12.848,99429,0
2014-11-14,12.841,12.877,12.816,12.861,62717,0
2014-11-17,12.824,12.841,12.725,12.753,66122,0
2014-11-18,12.753,12.796,12.739,12.767,76579,0
2014-11-19,12.753,12.753,12.642,12.665,73626,0
2014-11-20,12.657,12.715,12.634,12.715,53599,0
2014-11-21,12.745,12.753,12.665,12.73,78454,0
2014-11-24,12.73,12.753,12.665,12.745,69875,0
2014-11-25,12.715,12.767,12.7,12.767,121137,0
2014-11-26,12.73,12.84,12.724,12.796,45075,0
2014-11-28,12.832,12.924,12.789,12.924,37083,0
2014-12-01,12.815,12.901,12.753,12.753,52272,0
2014-12-02,12.745,12.759,12.649,12.759,59822,0
2014-12-03,12.709,12.832,12.691,12.775,105034,0
2014-12-04,12.789,12.884,12.775,12.884,163994,0
2014-12-05,12.884,12.901,12.796,12.805,97786,0
2014-12-08,12.709,12.759,12.614,12.614,134374,0
2014-12-09,12.614,12.621,12.444,12.527,131264,0
2014-12-10,12.497,12.567,12.437,12.473,125157,0
2014-12-11,12.459,12.535,12.437,12.489,108951,0
2014-12-12,12.489,12.489,12.242,12.287,146886,0
2014-12-15,12.36,12.381,12.219,12.219,82183,0
2014-12-16,12.046,12.264,12.046,12.169,247108,0
2014-12-17,12.224,12.409,12.145,12.293,251833,0
2014-12-18,12.409,12.585,12.409,12.466,245931,0
2014-12-19,12.497,12.593,12.427,12.511,182038,0
2014-12-22,12.497,12.497,12.38,12.38,117925,0
2014-12-23,12.452,12.466,12.366,12.427,119619,0
2014-12-24,12.409,12.458,12.388,12.436,82880,0
2014-12-26,12.427,12.503,12.395,12.489,42050,0
2014-12-29,12.458,12.497,12.436,12.436,214206,0
2014-12-30,12.38,12.436,12.332,12.358,208553,0
2014-12-31,12.366,12.409,12.332,12.332,646257,0
2015-01-02,12.358,12.452,12.358,12.403,110503,0
2015-01-05,12.348,12.388,12.308,12.358,56663,0
2015-01-06,12.372,12.409,12.332,12.34,116738,0
2015-01-07,12.372,12.436,12.358,12.403,40824,0
2015-01-08,12.436,12.585,12.395,12.567,77688,0
2015-01-09,12.535,12.621,12.527,12.593,103535,0
2015-01-12,12.606,12.635,12.553,12.615,74583,0
2015-01-13,12.628,12.702,12.598,12.643,85089,0
2015-01-14,12.567,12.716,12.489,12.544,28155,0
2015-01-15,12.606,12.615,12.518,12.585,30411,0
2015-01-16,12.567,12.585,12.511,12.585,35109,0
2015-01-20,12.641,12.641,12.448,12.508,116229,0
2015-01-21,12.493,12.493,12.406,12.477,120079,0
2015-01-22,12.523,12.523,12.469,12.485,77648,0
2015-01-23,12.485,12.556,12.448,12.55,178745,0
2015-01-26,12.532,12.565,12.469,12.477,89774,0
2015-01-27,12.455,12.493,12.384,12.477,205000,0
2015-01-28,12.463,12.485,12.414,12.44,65568,0
2015-01-29,12.463,12.523,12.44,12.523,72641,0
2015-01-30,12.523,12.556,12.493,12.556,115325,0
2015-02-02,12.596,12.626,12.542,12.626,95962,0
2015-02-03,12.674,12.76,12.523,12.76,80071,0
2015-02-04,12.739,12.768,12.619,12.739,77239,0
2015-02-05,12.715,12.798,12.709,12.79,77978,0
2015-02-06,12.848,12.848,12.76,12.79,31115,0
2015-02-09,12.782,12.798,12.753,12.753,47928,0
2015-02-10,12.683,12.816,12.683,12.776,65010,0
2015-02-11,12.776,12.807,12.745,12.807,55077,0
2015-02-12,12.833,12.896,12.816,12.896,55605,0
2015-02-13,12.887,12.904,12.877,12.877,53444,0
2015-02-17,12.893,12.909,12.839,12.839,71161,0
2015-02-18,12.773,12.813,12.773,12.795,32396,0
2015-02-19,12.78,12.893,12.765,12.893,56085,0
2015-02-20,12.854,12.893,12.821,12.893,42773,0
2015-02-23,12.839,13.012,12.839,12.967,56357,0
2015-02-24,12.986,13.21,12.986,13.067,58813,0
2015-02-25,13.114,13.263,13.089,13.122,82629,0
2015-02-26,13.129,13.138,13.067,13.097,44334,0
2015-02-27,13.067,13.105,12.986,13.072,46844,0
2015-03-02,13.051,13.138,13.051,13.122,33756,0
2015-03-03,13.072,13.122,13.035,13.041,23516,0
2015-03-04,13.061,13.168,13.005,13.168,49182,0
2015-03-05,13.146,13.183,13.067,13.089,35401,0
2015-03-06,13.129,13.129,12.967,12.996,37680,0
2015-03-09,12.961,13.051,12.961,13.051,36414,0
2015-03-10,13.029,13.035,12.967,12.977,42861,0
2015-03-11,12.986,13.067,12.954,13.019,50578,0
2015-03-12,13.012,13.035,12.986,12.996,31985,0
2015-03-13,12.977,13.029,12.967,12.996,36289,0
2015-03-16,12.996,13.089,12.996,13.067,52595,0
2015-03-17,13.111,13.111,13.01,13.01,50595,0
2015-03-18,12.983,13.039,12.938,13.002,38414,0
2015-03-19,12.973,12.992,12.898,12.898,28749,0
2015-03-20,12.913,12.952,12.879,12.889,52373,0
2015-03-23,12.872,12.973,12.85,12.857,129807,0
2015-03-24,12.85,12.929,12.85,12.905,72559,0
2015-03-25,12.898,12.943,12.889,12.943,63274,0
2015-03-26,12.973,12.973,12.913,12.973,73439,0
2015-03-27,12.958,13.026,12.952,13.026,79466,0
2015-03-30,13.002,13.026,12.958,12.958,47830,0
2015-03-31,12.958,13.016,12.905,12.952,53601,0
2015-04-01,12.905,12.992,12.905,12.958,60759,0
2015-04-02,12.889,12.943,12.889,12.889,50595,0
2015-04-06,12.921,12.943,12.864,12.913,57497,0
2015-04-07,12.943,12.992,12.929,12.992,31191,0
2015-04-08,13.026,13.065,13.002,13.026,24859,0
2015-04-09,13.033,13.069,13.016,13.026,59549,0
2015-04-10,13.069,13.16,13.048,13.16,36531,0
2015-04-13,13.181,13.181,13.058,13.137,30132,0
2015-04-14,13.181,13.181,13.058,13.077,21092,0
2015-04-15,13.087,13.119,12.973,13.026,69545,0
2015-04-16,13.077,13.077,13.026,13.077,42676,0
2015-04-17,13.103,13.119,12.992,13.065,46201,0
2015-04-20,13.128,13.128,13.058,13.095,48290,0
2015-04-21,13.092,13.126,13.064,13.126,37859,0
2015-04-22,13.126,13.134,13.068,13.116,78360,0
2015-04-23,13.116,13.165,13.092,13.142,54597,0
2015-04-24,13.142,13.188,13.1,13.158,56839,0
2015-04-27,13.179,13.179,13.074,13.126,88123,0
2015-04-28,13.134,13.134,13.074,13.074,43997,0
2015-04-29,13.068,13.068,13.032,13.068,55342,0
2015-04-30,13.068,13.084,13.045,13.064,64564,0
2015-05-01,13.068,13.134,13.068,13.092,81646,0
2015-05-04,13.1,13.171,13.022,13.045,77279,0
2015-05-05,13.013,13.074,13.013,13.036,79399,0
2015-05-06,13.036,13.036,12.935,12.988,93317,0
2015-05-07,13.013,13.022,12.998,13.022,51208,0
2015-05-08,13.036,13.074,13.036,13.068,27422,0
2015-05-11,13.055,13.068,12.998,13.036,37142,0
2015-05-12,13.032,13.036,12.969,12.969,42017,0
2015-05-13,12.956,13.022,12.956,12.998,63694,0
2015-05-14,13.084,13.084,13.022,13.045,91863,0
2015-05-15,13.055,13.055,13.006,13.032,40782,0
2015-05-18,13.045,13.045,12.961,13.022,77482,0
2015-05-19,13.082,13.082,13.012,13.042,37991,0
2015-05-20,13.067,13.115,13.035,13.115,47642,0
2015-05-21,13.106,13.165,13.082,13.132,59522,0
2015-05-22,13.106,13.132,13.09,13.09,26605,0
2015-05-26,13.09,13.115,12.995,13.019,32466,0
2015-05-27,13.029,13.106,13.029,13.106,48387,0
2015-05-28,13.099,13.132,13.052,13.124,50300,0
2015-05-29,13.165,13.165,12.899,12.967,123251,0
2015-06-01,12.995,13.035,12.986,13.035,47771,0
2015-06-02,13.019,13.042,12.986,13.019,14804,0
2015-06-03,13.062,13.062,12.967,13.019,32051,0
2015-06-04,12.945,13.035,12.945,12.952,31554,0
2015-06-05,12.914,12.967,12.899,12.96,43806,0
2015-06-08,12.952,13.035,12.914,12.967,55685,0
2015-06-09,12.952,12.995,12.922,12.938,43995,0
2015-06-10,12.976,12.976,12.906,12.922,45102,0
2015-06-11,12.938,12.986,12.922,12.952,39096,0
2015-06-12,12.995,12.995,12.914,12.922,65708,0
2015-06-15,12.899,12.922,12.85,12.899,25617,0
2015-06-16,12.943,12.943,12.847,12.912,24568,0
2015-06-17,12.928,12.928,12.84,12.877,56875,0
2015-06-18,12.904,12.904,12.832,12.856,29237,0
2015-06-19,12.847,12.847,12.749,12.779,75054,0
2015-06-22,12.822,12.87,12.779,12.862,37466,0
2015-06-23,12.84,12.887,12.822,12.856,23964,0
2015-06-24,12.856,12.887,12.813,12.87,36729,0
2015-06-25,12.912,12.928,12.813,12.822,95689,0
2015-06-26,12.822,12.822,12.527,12.554,50977,0
2015-06-29,12.47,12.554,12.326,12.414,80093,0
2015-06-30,12.503,12.511,12.448,12.478,66292,0
2015-07-01,12.554,12.692,12.527,12.594,64002,0
2015-07-02,12.649,12.71,12.511,12.546,40537,0
2015-07-06,12.546,12.546,12.455,12.487,50483,0
2015-07-07,12.527,12.57,12.341,12.463,155268,0
2015-07-08,12.448,12.448,12.299,12.341,51469,0
2015-07-09,12.44,12.44,12.359,12.39,44716,0
2015-07-10,12.373,12.554,12.373,12.511,68424,0
2015-07-13,12.57,12.57,12.423,12.463,92744,0
2015-07-14,12.47,12.519,12.433,12.503,41625,0
2015-07-15,12.58,12.58,12.47,12.554,28796,0
2015-07-16,12.594,12.755,12.588,12.755,88445,0
2015-07-17,12.717,12.717,12.588,12.649,24202,0
2015-07-20,12.588,12.617,12.423,12.448,71249,0
2015-07-21,12.439,12.535,12.439,12.509,19506,0
2015-07-22,12.559,12.568,12.501,12.553,38520,0
2015-07-23,12.609,12.609,12.468,12.526,36813,0
2015-07-24,12.544,12.553,12.232,12.241,46321,0
2015-07-27,12.241,12.28,12.173,12.232,62170,0
2015-07-28,12.257,12.313,12.189,12.232,55589,0
2015-07-29,12.272,12.322,12.232,12.313,29621,0
2015-07-30,12.304,12.421,12.304,12.403,35472,0
2015-07-31,12.43,12.43,12.388,12.421,28160,0
2015-08-03,12.501,12.501,12.388,12.476,25560,0
2015-08-04,12.501,12.509,12.411,12.439,46443,0
2015-08-05,12.454,12.501,12.411,12.43,35597,0
2015-08-06,12.476,12.476,12.313,12.331,58757,0
2015-08-07,12.345,12.345,12.248,12.313,35716,0
2015-08-10,12.337,12.364,12.198,12.265,38885,0
2015-08-11,12.232,12.248,12.132,12.198,30667,0
2015-08-12,12.101,12.331,12.06,12.331,92034,0
2015-08-13,12.304,12.355,12.265,12.355,39496,0
2015-08-14,12.313,12.37,12.223,12.331,60706,0
2015-08-17,12.304,12.337,12.248,12.337,38520,0
2015-08-18,12.345,12.345,12.28,12.28,68752,0
2015-08-19,12.294,12.32,12.229,12.31,181904,0
2015-08-20,12.294,12.335,12.186,12.186,35074,0
2015-08-21,12.246,12.246,12.154,12.154,112483,0
2015-08-24,12.022,12.038,11.57,11.656,189241,0
2015-08-25,11.813,12.005,11.7,12.005,77164,0
2015-08-26,12.005,12.038,11.766,12.005,130262,0
2015-08-27,11.978,12.022,11.881,11.971,118772,0
2015-08-28,11.978,11.978,11.822,11.966,56965,0
2015-08-31,11.978,12.03,11.933,12.014,59872,0
2015-09-01,11.933,12.238,11.933,12.186,214925,0
2015-09-02,12.145,12.246,12.078,12.17,92645,0
2015-09-03,12.096,12.154,12.022,12.096,47046,0
2015-09-04,11.971,12.137,11.956,11.956,80793,0
2015-09-08,11.971,12.038,11.971,12.03,20198,0
2015-09-09,11.995,12.105,11.924,11.948,86840,0
2015-09-10,11.966,12.005,11.915,11.978,60363,0
2015-09-11,11.986,11.986,11.939,11.956,21412,0
2015-09-14,11.966,11.971,11.924,11.948,18262,0
2015-09-15,11.924,12.005,11.874,11.915,77650,0
2015-09-16,11.956,12.022,11.881,11.933,74023,0
2015-09-17,11.953,12.021,11.904,11.993,41045,0
2015-09-18,11.93,12.046,11.904,12.013,34067,0
2015-09-21,12.013,12.054,11.963,11.963,50624,0
2015-09-22,11.913,11.922,11.853,11.904,53143,0
2015-09-23,11.886,11.963,11.886,11.894,51346,0
2015-09-24,11.894,11.894,11.771,11.844,68306,0
2015-09-25,11.871,12.003,11.871,11.894,80377,0
2015-09-28,11.894,11.894,11.795,11.795,65031,0
2015-09-29,11.753,11.753,11.581,11.62,49306,0
2015-09-30,11.635,11.669,11.5,11.643,111089,0
2015-10-01,11.669,11.669,11.487,11.508,109890,0
2015-10-02,11.5,11.59,11.428,11.581,48109,0
2015-10-05,11.545,11.581,11.525,11.581,84768,0
2015-10-06,11.581,11.643,11.573,11.643,37670,0
2015-10-07,11.705,11.744,11.678,11.744,46786,0
2015-10-08,11.669,11.894,11.669,11.894,95734,0
2015-10-09,11.862,11.984,11.862,11.945,59503,0
2015-10-12,11.945,11.945,11.886,11.913,24551,0
2015-10-13,11.828,12.037,11.828,12.029,99934,0
2015-10-14,12.054,12.054,11.886,11.945,45586,0
2015-10-15,11.937,11.937,11.836,11.93,71384,0
2015-10-16,11.853,11.953,11.853,11.953,37192,0
2015-10-19,11.975,12.003,11.886,11.945,54348,0
2015-10-20,11.904,11.97,11.904,11.963,64758,0
2015-10-21,11.993,11.993,11.937,11.963,33834,0
2015-10-22,12.019,12.071,11.951,12.071,92692,0
2015-10-23,12.102,12.111,11.99,12.027,53069,0
2015-10-26,12.052,12.061,11.973,12.019,56045,0
2015-10-27,11.99,12.035,11.951,12.035,73895,0
2015-10-28,12.035,12.076,12.019,12.071,68894,0
2015-10-29,12.035,12.052,12,12.052,44381,0
2015-10-30,12.052,12.076,12.027,12.076,52236,0
2015-11-02,12.094,12.143,12.027,12.143,83589,0
2015-11-03,12.152,12.152,12.019,12.084,48430,0
2015-11-04,12.061,12.084,12.044,12.076,34570,0
2015-11-05,12.111,12.111,12.035,12.071,155518,0
2015-11-06,12.019,12.019,11.936,11.973,51048,0
2015-11-09,11.96,11.973,11.808,11.824,73512,0
2015-11-10,11.824,11.824,11.69,11.766,46881,0
2015-11-11,11.733,11.74,11.681,11.681,43075,0
2015-11-12,11.672,11.681,11.592,11.631,139931,0
2015-11-13,11.624,11.624,11.52,11.548,89120,0
2015-11-16,11.528,11.624,11.52,11.624,65921,0
2015-11-17,11.621,11.67,11.621,11.651,91906,0
2015-11-18,11.651,11.66,11.603,11.651,87426,0
2015-11-19,11.644,11.679,11.612,11.651,120457,0
2015-11-20,11.644,11.644,11.581,11.59,74563,0
2015-11-23,11.562,11.612,11.492,11.534,92734,0
2015-11-24,11.47,11.562,11.435,11.553,174931,0
2015-11-25,11.553,11.581,11.492,11.544,159629,0
2015-11-27,11.553,11.553,11.444,11.477,98990,0
2015-11-30,11.524,11.524,11.435,11.485,79522,0
2015-12-01,11.508,11.59,11.477,11.562,153384,0
2015-12-02,11.477,11.603,11.477,11.5,66681,0
2015-12-03,11.508,11.516,11.485,11.492,104251,0
2015-12-04,11.508,11.544,11.477,11.544,118572,0
2015-12-07,11.534,11.534,11.356,11.373,252011,0
2015-12-08,11.331,11.382,11.292,11.365,90158,0
2015-12-09,11.41,11.418,11.315,11.331,163284,0
2015-12-10,11.382,11.382,11.275,11.292,101465,0
2015-12-11,11.292,11.292,11.018,11.087,219447,0
2015-12-14,11.08,11.08,10.933,11.033,159421,0
2015-12-15,11.031,11.203,11.031,11.193,210694,0
2015-12-16,11.193,11.34,11.193,11.275,161705,0
2015-12-17,11.256,11.393,11.256,11.366,186256,0
2015-12-18,11.331,11.435,11.331,11.356,169069,0
2015-12-21,11.347,11.393,11.246,11.283,159015,0
2015-12-22,11.283,11.383,11.265,11.34,88923,0
2015-12-23,11.393,11.526,11.393,11.501,254890,0
2015-12-24,11.462,11.518,11.453,11.487,282475,0
2015-12-28,11.471,11.536,11.402,11.419,134979,0
2015-12-29,11.435,11.555,11.435,11.555,144857,0
2015-12-30,11.471,11.565,11.471,11.478,122215,0
2015-12-31,11.462,11.548,11.402,11.426,176863,0
2016-01-04,11.374,11.448,11.275,11.419,136131,0
2016-01-05,11.411,11.471,11.411,11.444,109757,0
2016-01-06,11.366,11.526,11.366,11.453,102897,0
2016-01-07,11.331,11.448,11.331,11.402,75425,0
2016-01-08,11.366,11.501,11.366,11.411,81436,0
2016-01-11,11.383,11.393,11.265,11.3,87166,0
2016-01-12,11.366,11.366,11.238,11.315,53703,0
2016-01-13,11.315,11.315,11.152,11.229,139649,0
2016-01-14,11.203,11.203,10.967,11.085,107992,0
2016-01-15,10.958,10.958,10.614,10.904,110961,0
2016-01-19,10.92,10.92,10.656,10.717,164392,0
2016-01-20,10.64,10.64,10.391,10.579,137603,0
2016-01-21,10.657,10.727,10.536,10.641,182149,0
2016-01-22,10.718,10.796,10.641,10.734,109303,0
2016-01-25,10.734,10.734,10.598,10.614,123348,0
2016-01-26,10.579,10.787,10.579,10.708,83593,0
2016-01-27,10.787,10.863,10.734,10.863,107301,0
2016-01-28,11.028,11.044,10.867,11.044,210458,0
2016-01-29,11.028,11.11,10.881,10.907,112328,0
2016-02-01,10.89,11.02,10.872,11.02,56643,0
2016-02-02,10.986,11.106,10.954,11.002,81353,0
2016-02-03,11.072,11.092,10.966,11.011,129158,0
2016-02-04,10.993,11.045,10.977,10.993,53533,0
2016-02-05,11.002,11.004,10.805,10.863,99757,0
2016-02-08,10.831,10.831,10.633,10.633,62012,0
2016-02-09,10.519,10.606,10.484,10.562,69067,0
2016-02-10,10.588,10.633,10.407,10.407,56323,0
2016-02-11,10.234,10.515,10.234,10.425,76409,0
2016-02-12,10.468,10.527,10.425,10.502,90780,0
2016-02-16,10.599,10.599,10.46,10.484,70918,0
2016-02-17,10.519,10.618,10.519,10.579,35582,0
2016-02-18,10.676,10.676,10.589,10.634,135210,0
2016-02-19,10.555,10.643,10.555,10.599,107373,0
2016-02-22,10.728,10.728,10.642,10.676,57120,0
2016-02-23,10.694,10.71,10.651,10.703,96618,0
2016-02-24,10.728,10.781,10.555,10.781,141686,0
2016-02-25,10.71,11.104,10.686,10.79,23930,0
2016-02-26,10.755,10.762,10.624,10.634,182186,0
2016-02-29,10.642,10.694,10.615,10.651,73044,0
2016-03-01,10.686,10.736,10.659,10.71,103794,0
2016-03-02,10.736,10.771,10.703,10.771,43002,0
2016-03-03,10.826,10.918,10.755,10.894,111132,0
2016-03-04,10.989,10.998,10.938,10.998,54318,0
2016-03-07,10.974,11.025,10.942,10.957,62028,0
2016-03-08,10.957,10.974,10.884,10.957,36957,0
2016-03-09,11.007,11.068,10.928,11.058,73938,0
2016-03-10,11.104,11.129,11.048,11.095,50607,0
2016-03-11,11.113,11.243,11.113,11.243,105834,0
2016-03-14,11.26,11.312,11.173,11.27,69437,0
2016-03-15,11.233,11.305,11.215,11.278,55921,0
2016-03-16,11.278,11.463,11.278,11.463,67118,0
2016-03-17,11.495,11.587,11.463,11.559,51139,0
2016-03-18,11.578,11.7,11.578,11.611,154146,0
2016-03-21,11.595,11.68,11.595,11.661,66336,0
2016-03-22,11.7,11.759,11.69,11.726,114324,0
2016-03-23,11.735,11.788,11.705,11.769,97240,0
2016-03-24,11.652,11.71,11.587,11.636,64194,0
2016-03-28,11.652,11.67,11.578,11.578,58944,0
2016-03-29,11.611,11.661,11.479,11.569,46712,0
2016-03-30,11.611,11.7,11.611,11.69,40020,0
2016-03-31,11.7,11.769,11.661,11.751,82849,0
2016-04-01,11.718,11.901,11.71,11.796,112340,0
2016-04-04,11.82,11.829,11.644,11.69,72700,0
2016-04-05,11.7,11.7,11.636,11.661,48408,0
2016-04-06,11.987,11.987,11.7,11.812,124043,0
2016-04-07,11.83,11.83,11.742,11.788,53518,0
2016-04-08,11.82,11.82,11.71,11.718,173609,0
2016-04-11,11.726,11.804,11.718,11.735,65882,0
2016-04-12,11.759,11.788,11.735,11.735,69674,0
2016-04-13,11.779,11.788,11.751,11.769,74086,0
2016-04-14,11.804,11.82,11.759,11.796,129898,0
2016-04-15,11.812,11.812,11.71,11.742,85127,0
2016-04-18,11.726,11.82,11.715,11.779,109277,0
2016-04-19,11.83,11.902,11.809,11.884,64403,0
2016-04-20,11.912,11.989,11.866,11.938,66589,0
2016-04-21,11.989,12.034,11.902,11.955,92913,0
2016-04-22,11.965,12.088,11.965,12.062,65452,0
2016-04-25,12.072,12.072,11.965,11.998,61581,0
2016-04-26,12.053,12.072,12.008,12.026,61977,0
2016-04-27,12.078,12.149,12.072,12.123,104648,0
2016-04-28,12.123,12.177,12.097,12.114,67644,0
2016-04-29,12.159,12.239,12.127,12.202,50345,0
2016-05-02,12.239,12.274,12.177,12.212,87578,0
2016-05-03,12.212,12.212,12.072,12.097,89198,0
2016-05-04,12.078,12.14,12.059,12.078,60200,0
2016-05-05,12.106,12.14,12.062,12.088,74911,0
2016-05-06,12.123,12.131,11.989,12.053,62410,0
2016-05-09,12.044,12.085,12.008,12.026,85617,0
2016-05-10,12.062,12.088,11.971,12.072,75524,0
2016-05-11,12.062,12.072,12.017,12.053,80311,0
2016-05-12,12.131,12.131,12.053,12.097,56167,0
2016-05-13,12.097,12.149,12.097,12.149,35285,0
2016-05-16,12.177,12.177,12.131,12.131,51623,0
2016-05-17,12.131,12.167,12.097,12.123,45947,0
2016-05-18,12.14,12.155,12.071,12.149,45536,0
2016-05-19,12.14,12.213,12.106,12.213,77553,0
2016-05-20,12.257,12.257,12.142,12.257,34094,0
2016-05-23,12.284,12.31,12.231,12.31,59419,0
2016-05-24,12.355,12.355,12.31,12.336,46144,0
2016-05-25,12.408,12.488,12.32,12.437,41348,0
2016-05-26,12.488,12.488,12.382,12.382,44582,0
2016-05-27,12.445,12.47,12.32,12.445,79694,0
2016-05-31,12.445,12.47,12.391,12.428,78522,0
2016-06-01,12.391,12.479,12.391,12.463,49358,0
2016-06-02,12.479,12.479,12.345,12.47,99747,0
2016-06-03,12.382,12.47,12.292,12.47,77847,0
2016-06-06,12.479,12.543,12.463,12.543,75889,0
2016-06-07,12.543,12.605,12.498,12.561,56476,0
2016-06-08,12.622,12.622,12.524,12.59,53930,0
2016-06-09,12.581,12.622,12.514,12.596,43714,0
2016-06-10,12.581,12.581,12.539,12.581,40543,0
2016-06-13,12.571,12.571,12.479,12.543,76417,0
2016-06-14,12.524,12.524,12.418,12.498,68826,0
2016-06-15,12.488,12.488,12.373,12.454,56209,0
2016-06-16,12.391,12.408,12.248,12.408,48240,0
2016-06-17,12.437,12.47,12.428,12.454,46971,0
2016-06-20,12.505,12.615,12.418,12.445,58902,0
2016-06-21,12.463,12.506,12.454,12.454,49716,0
2016-06-22,12.525,12.591,12.506,12.534,105244,0
2016-06-23,12.544,12.698,12.511,12.606,78488,0
2016-06-24,12.373,12.544,12.373,12.437,60158,0
2016-06-27,12.428,12.428,12.103,12.211,110895,0
2016-06-28,12.247,12.298,12.211,12.291,110502,0
2016-06-29,12.506,12.506,12.319,12.373,149774,0
2016-06-30,12.418,12.418,12.319,12.373,112983,0
2016-07-01,12.408,12.488,12.381,12.488,61155,0
2016-07-05,12.418,12.445,12.319,12.335,89775,0
2016-07-06,12.335,12.418,12.319,12.354,78869,0
2016-07-07,12.373,12.464,12.364,12.445,122882,0
2016-07-08,12.479,12.616,12.479,12.582,64273,0
2016-07-11,12.606,12.632,12.525,12.554,68013,0
2016-07-12,12.597,12.64,12.572,12.591,104736,0
2016-07-13,12.64,12.65,12.525,12.562,93327,0
2016-07-14,12.688,12.688,12.506,12.572,78526,0
2016-07-15,12.582,12.624,12.544,12.606,82129,0
2016-07-18,12.616,12.698,12.591,12.616,75984,0
2016-07-19,12.658,12.668,12.606,12.624,62639,0
2016-07-20,12.64,12.76,12.64,12.715,75865,0
2016-07-21,12.771,12.805,12.745,12.762,78175,0
2016-07-22,12.815,12.855,12.782,12.855,25922,0
2016-07-25,12.825,12.825,12.718,12.786,357210,0
2016-07-26,12.796,12.855,12.786,12.855,71215,0
2016-07-27,12.88,12.97,12.845,12.908,57958,0
2016-07-28,12.915,13.025,12.899,13.008,69626,0
2016-07-29,13.042,13.089,13.016,13.079,104846,0
2016-08-01,13.052,13.124,13.03,13.089,87112,0
2016-08-02,13.07,13.07,13.002,13.025,42303,0
2016-08-03,13.062,13.07,13.016,13.042,57758,0
2016-08-04,13.089,13.089,13.034,13.07,42789,0
2016-08-05,13.168,13.188,13.079,13.097,54127,0
2016-08-08,13.115,13.115,13.034,13.079,37071,0
2016-08-09,13.124,13.178,12.989,13.042,88795,0
2016-08-10,13.079,13.079,12.999,13.07,94291,0
2016-08-11,13.079,13.105,13.025,13.034,105030,0
2016-08-12,13.089,13.178,13.079,13.124,121233,0
2016-08-15,13.144,13.26,13.144,13.168,130619,0
2016-08-16,13.163,13.219,13.163,13.191,80074,0
2016-08-17,13.2,13.308,13.181,13.181,94740,0
2016-08-18,13.228,13.272,13.191,13.21,76517,0
2016-08-19,13.237,13.237,13.163,13.181,31182,0
2016-08-22,13.191,13.228,13.163,13.21,36123,0
2016-08-23,13.254,13.281,13.21,13.21,91251,0
2016-08-24,13.237,13.237,13.2,13.21,82761,0
2016-08-25,13.228,13.281,13.219,13.228,101604,0
2016-08-26,13.237,13.281,13.191,13.191,65816,0
2016-08-29,13.254,13.263,13.21,13.237,62629,0
2016-08-30,13.289,13.289,13.219,13.272,62156,0
2016-08-31,13.289,13.289,13.21,13.254,118727,0
2016-09-01,13.237,13.263,13.191,13.2,121962,0
2016-09-02,13.219,13.263,13.2,13.21,102695,0
2016-09-06,13.228,13.272,13.21,13.272,128767,0
2016-09-07,13.263,13.299,13.263,13.299,127110,0
2016-09-08,13.308,13.337,13.256,13.308,95327,0
2016-09-09,13.237,13.267,13.116,13.171,115399,0
2016-09-12,13.136,13.21,13.136,13.163,84500,0
2016-09-13,13.146,13.171,13.044,13.116,224891,0
2016-09-14,13.116,13.191,13.103,13.191,200993,0
2016-09-15,13.181,13.245,13.146,13.181,137914,0
2016-09-16,13.153,13.2,13.126,13.126,87053,0
2016-09-19,13.136,13.188,13.126,13.146,113905,0
2016-09-20,13.213,13.257,13.165,13.257,60648,0
2016-09-21,13.331,13.439,13.302,13.439,133546,0
2016-09-22,13.459,13.535,13.459,13.535,131577,0
2016-09-23,13.488,13.587,13.488,13.587,59254,0
2016-09-26,13.459,13.596,13.459,13.56,119768,0
2016-09-27,13.56,13.616,13.535,13.616,60390,0
2016-09-28,13.663,13.673,13.587,13.663,53881,0
2016-09-29,13.697,13.697,13.552,13.595,30896,0
2016-09-30,13.682,13.682,13.587,13.654,53520,0
2016-10-03,13.663,13.682,13.625,13.654,78715,0
2016-10-04,13.663,13.663,13.508,13.535,67706,0
2016-10-05,13.616,13.635,13.469,13.543,81566,0
2016-10-06,13.535,13.596,13.469,13.508,44673,0
2016-10-07,13.568,13.587,13.508,13.56,69827,0
2016-10-10,13.535,13.616,13.535,13.616,31020,0
2016-10-11,13.596,13.596,13.498,13.552,57889,0
2016-10-12,13.56,13.56,13.422,13.431,103069,0
2016-10-13,13.395,13.469,13.341,13.341,67984,0
2016-10-14,13.378,13.414,13.36,13.36,53844,0
2016-10-17,13.387,13.4,13.331,13.331,48592,0
2016-10-18,13.404,13.439,13.351,13.378,51252,0
2016-10-19,13.442,13.537,13.442,13.529,67162,0
2016-10-20,13.546,13.563,13.432,13.511,60485,0
2016-10-21,13.491,13.549,13.463,13.546,60648,0
2016-10-24,13.519,13.61,13.519,13.563,57648,0
2016-10-25,13.6,13.629,13.563,13.6,48482,0
2016-10-26,13.6,13.695,13.599,13.6,67979,0
2016-10-27,13.62,13.668,13.519,13.546,60063,0
2016-10-28,13.546,13.61,13.471,13.581,81002,0
2016-10-31,13.62,13.659,13.59,13.61,86037,0
2016-11-01,13.649,13.659,13.481,13.529,76706,0
2016-11-02,13.491,13.491,13.314,13.323,45930,0
2016-11-03,13.371,13.414,13.232,13.343,65430,0
2016-11-04,13.362,13.424,13.232,13.249,62387,0
2016-11-07,13.38,13.407,13.314,13.353,55587,0
2016-11-08,13.38,13.39,13.166,13.371,35469,0
2016-11-09,13.304,13.417,13.268,13.353,41194,0
2016-11-10,13.353,13.353,13.129,13.268,82554,0
2016-11-11,13.295,13.452,13.25,13.333,88391,0
2016-11-14,13.249,13.323,13.204,13.285,126921,0
2016-11-15,13.277,13.442,13.259,13.442,98536,0
2016-11-16,13.397,13.519,13.374,13.481,73364,0
2016-11-17,13.501,13.519,13.371,13.471,94398,0
2016-11-18,13.519,13.581,13.442,13.563,72376,0
2016-11-21,13.652,13.743,13.652,13.696,56298,0
2016-11-22,13.753,13.801,13.702,13.753,108721,0
2016-11-23,13.781,13.788,13.652,13.688,118977,0
2016-11-25,13.753,13.921,13.734,13.762,34695,0
2016-11-28,13.847,13.847,13.706,13.724,57280,0
2016-11-29,13.734,13.743,13.613,13.652,83535,0
2016-11-30,13.68,13.734,13.632,13.662,109258,0
2016-12-01,13.689,13.734,13.658,13.715,69778,0
2016-12-02,13.734,13.753,13.715,13.753,83402,0
2016-12-05,13.743,13.743,13.696,13.696,108691,0
2016-12-06,13.706,13.762,13.68,13.762,245198,0
2016-12-07,13.801,13.94,13.781,13.864,237498,0
2016-12-08,13.847,13.912,13.791,13.801,107931,0
2016-12-09,13.837,13.874,13.801,13.82,62813,0
2016-12-12,13.83,13.95,13.83,13.883,135317,0
2016-12-13,13.921,13.94,13.912,13.921,129226,0
2016-12-14,13.893,13.987,13.893,13.902,67407,0
2016-12-15,13.93,14.013,13.902,13.902,100169,0
2016-12-16,13.959,13.987,13.93,13.95,69419,0
2016-12-19,13.95,14.042,13.912,13.968,334242,0
2016-12-20,14.055,14.055,14.003,14.026,156168,0
2016-12-21,14.064,14.082,14.021,14.045,127093,0
2016-12-22,14.121,14.149,14.083,14.121,144971,0
2016-12-23,14.176,14.176,14.13,14.176,120777,0
2016-12-27,14.251,14.27,14.121,14.157,92505,0
2016-12-28,14.215,14.251,14.111,14.166,102325,0
2016-12-29,14.215,14.218,14.139,14.149,67708,0
2016-12-30,14.176,14.224,14.157,14.157,108070,0
2017-01-03,14.205,14.251,14.205,14.233,72503,0
2017-01-04,14.317,14.375,14.317,14.365,94204,0
2017-01-05,14.233,14.317,14.224,14.261,85544,0
2017-01-06,14.317,14.429,14.307,14.411,114615,0
2017-01-09,14.411,14.429,14.243,14.251,126760,0
2017-01-10,14.308,14.326,14.27,14.289,100453,0
2017-01-11,14.299,14.411,14.279,14.336,109844,0
2017-01-12,14.384,14.384,14.308,14.317,89528,0
2017-01-13,14.356,14.419,14.346,14.375,180450,0
2017-01-17,14.384,14.402,14.346,14.393,143541,0
2017-01-18,14.411,14.439,14.393,14.411,76874,0
2017-01-19,14.432,14.479,14.413,14.479,106200,0
2017-01-20,14.528,14.583,14.461,14.499,65372,0
2017-01-23,14.573,14.583,14.518,14.528,165557,0
2017-01-24,14.612,14.612,14.489,14.573,164810,0
2017-01-25,14.64,14.744,14.64,14.65,110688,0
2017-01-26,14.715,14.715,14.631,14.697,174109,0
2017-01-27,14.725,14.725,14.65,14.706,109534,0
2017-01-30,14.679,14.725,14.631,14.706,91006,0
2017-01-31,14.706,14.792,14.693,14.792,73439,0
2017-02-01,14.831,14.876,14.831,14.866,186426,0
2017-02-02,14.896,14.934,14.715,14.763,111324,0
2017-02-03,14.801,14.876,14.773,14.821,74632,0
2017-02-06,14.831,14.866,14.763,14.783,61650,0
2017-02-07,14.839,14.848,14.801,14.831,93454,0
2017-02-08,14.857,14.876,14.805,14.876,95840,0
2017-02-09,14.896,14.924,14.845,14.876,87455,0
2017-02-10,14.962,14.972,14.839,14.896,163268,0
2017-02-13,14.962,14.962,14.839,14.866,157563,0
2017-02-14,14.886,14.914,14.821,14.876,207073,0
2017-02-15,14.896,14.953,14.864,14.953,245457,0
2017-02-16,15.008,15.018,14.924,14.944,172154,0
2017-02-17,14.972,14.999,14.924,14.999,260984,0
2017-02-21,15.059,15.116,14.974,15.04,131198,0
2017-02-22,15.021,15.135,15.021,15.068,167533,0
2017-02-23,15.088,15.135,15.059,15.135,215535,0
2017-02-24,15.107,15.135,15.078,15.135,154457,0
2017-02-27,15.154,15.154,15.126,15.154,170380,0
2017-02-28,15.154,15.23,15.154,15.192,202758,0
2017-03-01,15.287,15.292,15.163,15.23,271342,0
2017-03-02,15.24,15.325,15.192,15.24,112348,0
2017-03-03,15.25,15.335,15.25,15.269,120936,0
2017-03-06,15.278,15.325,15.221,15.278,104665,0
2017-03-07,15.259,15.259,15.163,15.24,122258,0
2017-03-08,15.23,15.325,15.011,15.068,336258,0
2017-03-09,15.126,15.126,14.778,14.868,228152,0
2017-03-10,14.936,15.078,14.916,15.068,278112,0
2017-03-13,15.098,15.163,14.926,15.05,138070,0
2017-03-14,15.021,15.05,14.945,15.05,56892,0
2017-03-15,15.059,15.107,14.992,15.078,113535,0
2017-03-16,15.107,15.23,15.1,15.126,82486,0
2017-03-17,15.154,15.278,15.135,15.269,51305,0
2017-03-20,15.278,15.278,15.088,15.135,101560,0
2017-03-21,15.195,15.233,14.907,14.955,136402,0
2017-03-22,14.946,15.272,14.898,15.205,92424,0
2017-03-23,15.205,15.243,15.166,15.214,87653,0
2017-03-24,15.233,15.3,15.195,15.272,60785,0
2017-03-27,15.223,15.281,15.216,15.262,48739,0
2017-03-28,15.272,15.348,15.253,15.272,71810,0
2017-03-29,15.32,15.348,15.109,15.233,89859,0
2017-03-30,15.253,15.281,15.176,15.205,188914,0
2017-03-31,15.243,15.348,15.176,15.339,109850,0
2017-04-03,15.31,15.31,15.186,15.253,94288,0
2017-04-04,15.138,15.32,15.118,15.272,73249,0
2017-04-05,15.31,15.348,15.223,15.281,43849,0
2017-04-06,15.291,15.329,15.176,15.223,72347,0
2017-04-07,15.205,15.262,15.157,15.262,60478,0
2017-04-10,15.281,15.339,15.243,15.32,57336,0
2017-04-11,15.32,15.367,15.272,15.348,56099,0
2017-04-12,15.329,15.453,15.32,15.444,199078,0
2017-04-13,15.453,15.502,15.425,15.453,79619,0
2017-04-17,15.453,15.453,15.329,15.377,66751,0
2017-04-18,15.281,15.434,15.281,15.425,90046,0
2017-04-19,15.406,15.492,15.396,15.453,101819,0
2017-04-20,15.473,15.492,15.453,15.492,75881,0
2017-04-21,15.492,15.51,15.468,15.502,104316,0
2017-04-24,15.51,15.52,15.492,15.51,57008,0
2017-04-25,15.571,15.639,15.523,15.581,181231,0
2017-04-26,15.599,15.639,15.562,15.599,106822,0
2017-04-27,15.591,15.609,15.586,15.591,62195,0
2017-04-28,15.609,15.619,15.562,15.619,78665,0
2017-05-01,15.619,15.629,15.581,15.591,116739,0
2017-05-02,15.609,15.639,15.599,15.639,86970,0
2017-05-03,15.658,15.658,15.581,15.619,71777,0
2017-05-04,15.629,15.639,15.475,15.523,91712,0
2017-05-05,15.552,15.571,15.494,15.552,76242,0
2017-05-08,15.552,15.571,15.494,15.494,63869,0
2017-05-09,15.513,15.552,15.504,15.543,60807,0
2017-05-10,15.543,15.552,15.475,15.475,66751,0
2017-05-11,15.475,15.562,15.446,15.465,92217,0
2017-05-12,15.465,15.494,15.417,15.475,86250,0
2017-05-15,15.484,15.571,15.455,15.465,75879,0
2017-05-16,15.475,15.504,15.436,15.465,76278,0
2017-05-17,15.417,15.533,15.417,15.465,111538,0
2017-05-18,15.455,15.533,15.369,15.513,102696,0
2017-05-19,15.562,15.562,15.369,15.436,77938,0
2017-05-22,15.465,15.599,15.446,15.599,102438,0
2017-05-23,15.661,15.738,15.622,15.738,59027,0
2017-05-24,15.738,15.738,15.68,15.7,140934,0
2017-05-25,15.7,15.728,15.622,15.71,91403,0
2017-05-26,15.71,15.743,15.71,15.738,136833,0
2017-05-30,15.728,15.748,15.69,15.7,45444,0
2017-05-31,15.719,15.748,15.674,15.728,57822,0
2017-06-01,15.748,15.752,15.7,15.728,74018,0
2017-06-02,15.728,15.767,15.68,15.767,70522,0
2017-06-05,15.748,15.772,15.728,15.728,60025,0
2017-06-06,15.728,15.767,15.71,15.767,68100,0
2017-06-07,15.757,15.767,15.622,15.632,75848,0
2017-06-08,15.641,15.71,15.641,15.71,87849,0
2017-06-09,15.719,15.806,15.719,15.806,197946,0
2017-06-12,15.806,15.865,15.797,15.835,80970,0
2017-06-13,15.826,15.893,15.806,15.893,48523,0
2017-06-14,15.903,15.971,15.865,15.952,76224,0
2017-06-15,15.932,15.932,15.728,15.835,66087,0
2017-06-16,15.845,15.952,15.818,15.952,34252,0
2017-06-19,15.981,16.048,15.893,16.039,90743,0
2017-06-20,16.012,16.129,15.914,15.992,89926,0
2017-06-21,16.022,16.027,15.856,15.944,85345,0
2017-06-22,15.934,15.934,15.632,15.632,109121,0
2017-06-23,15.632,15.807,15.563,15.807,96382,0
2017-06-26,15.817,15.846,15.553,15.651,84380,0
2017-06-27,15.661,15.7,15.476,15.661,138362,0
2017-06-28,15.632,15.895,15.632,15.885,72925,0
2017-06-29,15.885,15.905,15.632,15.778,57549,0
2017-06-30,15.827,15.954,15.749,15.954,45575,0
2017-07-03,15.973,16.051,15.798,16.051,42803,0
2017-07-05,15.973,15.992,15.788,15.954,61935,0
2017-07-06,15.924,15.963,15.875,15.934,43726,0
2017-07-07,15.924,15.978,15.798,15.954,60916,0
2017-07-10,15.944,15.963,15.895,15.954,37784,0
2017-07-11,15.954,15.973,15.924,15.963,50437,0
2017-07-12,15.983,16.022,15.954,16.002,49069,0
2017-07-13,16.012,16.041,15.963,16.002,56149,0
2017-07-14,16.002,16.002,15.875,15.905,66185,0
2017-07-17,15.856,15.914,15.827,15.856,86176,0
2017-07-18,15.846,15.954,15.833,15.856,57070,0
2017-07-19,15.905,16.041,15.905,16.041,168752,0
2017-07-20,16.051,16.14,15.973,16.14,82546,0
2017-07-21,16.11,16.15,16.08,16.08,71379,0
2017-07-24,16.15,16.15,16.051,16.14,80410,0
2017-07-25,16.15,16.199,16.125,16.199,45780,0
2017-07-26,16.199,16.257,16.14,16.14,58382,0
2017-07-27,16.199,16.199,16.123,16.15,72231,0
2017-07-28,16.159,16.199,16.08,16.179,38035,0
2017-07-31,16.159,16.247,16.13,16.13,110481,0
2017-08-01,16.159,16.208,16.12,16.169,148049,0
2017-08-02,16.199,16.217,16.14,16.159,87942,0
2017-08-03,16.051,16.169,16.012,16.169,181662,0
2017-08-04,16.14,16.159,16.09,16.12,48147,0
2017-08-07,16.15,16.15,16.131,16.15,55270,0
2017-08-08,16.14,16.14,16.071,16.08,75565,0
2017-08-09,16.061,16.12,15.869,16.012,117098,0
2017-08-10,16.002,16.023,15.708,15.776,84331,0
2017-08-11,15.384,15.983,15.197,15.904,240161,0
2017-08-14,15.943,16.046,15.933,15.992,67779,0
2017-08-15,16.061,16.061,15.806,15.913,77134,0
2017-08-16,15.943,15.953,15.855,15.904,63141,0
2017-08-17,15.913,15.943,15.796,15.816,80349,0
2017-08-18,15.826,16.022,15.771,15.973,77802,0
2017-08-21,15.963,15.992,15.884,15.992,49601,0
2017-08-22,16.022,16.051,15.953,15.953,45300,0
2017-08-23,15.953,16.141,15.948,16.121,74824,0
2017-08-24,16.151,16.151,16.061,16.061,41770,0
2017-08-25,16.091,16.16,16.041,16.16,30604,0
2017-08-28,16.141,16.141,16.081,16.141,54851,0
2017-08-29,16.111,16.269,16.032,16.239,238017,0
2017-08-30,16.219,16.272,16.17,16.249,45122,0
2017-08-31,16.229,16.269,16.121,16.151,80082,0
2017-09-01,16.199,16.249,16.141,16.18,60510,0
2017-09-05,16.16,16.239,15.933,16.022,41630,0
2017-09-06,16.041,16.189,16.032,16.18,40100,0
2017-09-07,16.17,16.18,16.091,16.091,81616,0
2017-09-08,16.051,16.091,16.022,16.032,92802,0
2017-09-11,16.051,16.111,15.973,16.002,80150,0
2017-09-12,16.022,16.041,15.963,16.022,96777,0
2017-09-13,15.992,16.121,15.992,16.071,41176,0
2017-09-14,16.101,16.151,16.067,16.151,43729,0
2017-09-15,16.17,16.18,16.002,16.041,84635,0
2017-09-18,16.071,16.091,15.983,16.012,92753,0
2017-09-19,16.032,16.17,16.012,16.071,145192,0
2017-09-20,16.151,16.191,16.026,16.161,35598,0
2017-09-21,16.161,16.164,16.022,16.091,37619,0
2017-09-22,16.091,16.25,16.091,16.22,71799,0
2017-09-25,16.27,16.27,16.181,16.2,54773,0
2017-09-26,16.23,16.25,16.191,16.2,39297,0
2017-09-27,16.25,16.25,16.191,16.22,39034,0
2017-09-28,16.25,16.27,16.156,16.25,60874,0
2017-09-29,16.36,16.36,16.26,16.3,95340,0
2017-10-02,16.34,16.379,16.285,16.32,121007,0
2017-10-03,16.32,16.36,16.29,16.35,38616,0
2017-10-04,16.33,16.33,16.29,16.32,83834,0
2017-10-05,16.32,16.33,16.26,16.3,63095,0
2017-10-06,16.31,16.34,16.28,16.33,72565,0
2017-10-09,16.33,16.35,16.31,16.35,70524,0
2017-10-10,16.35,16.37,16.32,16.34,96122,0
2017-10-11,16.35,16.379,16.31,16.379,106196,0
2017-10-12,16.379,16.379,16.345,16.369,38562,0
2017-10-13,16.379,16.379,16.3,16.369,38486,0
2017-10-16,16.369,16.369,16.305,16.35,51708,0
2017-10-17,16.369,16.369,16.2,16.31,92514,0
2017-10-18,16.34,16.34,16.161,16.3,102037,0
2017-10-19,16.27,16.28,16.181,16.28,99666,0
2017-10-20,16.35,16.48,16.3,16.43,126397,0
2017-10-23,16.46,16.5,16.4,16.5,72104,0
2017-10-24,16.58,16.59,16.47,16.55,75618,0
2017-10-25,16.55,16.56,16.39,16.39,61852,0
2017-10-26,16.44,16.44,16.365,16.39,122089,0
2017-10-27,16.44,16.52,16.41,16.45,60226,0
2017-10-30,16.5,16.53,16.42,16.47,52340,0
2017-10-31,16.52,16.54,16.38,16.45,62770,0
2017-11-01,16.5,16.56,16.43,16.5,108019,0
2017-11-02,16.49,16.53,16.39,16.51,49881,0
2017-11-03,16.5,16.5,16.31,16.31,49980,0
2017-11-06,16.34,16.49,16.3,16.49,36227,0
2017-11-07,16.45,16.5499,16.45,16.5,81669,0
2017-11-08,16.52,16.53,16.42,16.47,41470,0
2017-11-09,16.43,16.44,16.19,16.26,96830,0
2017-11-10,16.29,16.29,16.19,16.29,55188,0
