Date,Open,High,Low,Close,Volume,OpenInt
2013-02-26,13.256,13.296,13.256,13.256,2904795,0
2013-02-27,13.279,13.279,13.256,13.256,441485,0
2013-02-28,13.256,13.272,13.256,13.256,184487,0
2013-03-01,13.256,13.262,13.256,13.256,316681,0
2013-03-04,13.256,13.279,13.256,13.256,212734,0
2013-03-05,13.256,13.272,13.256,13.256,69138,0
2013-03-06,13.256,13.284,13.256,13.256,64686,0
2013-03-07,13.272,13.279,13.256,13.256,74505,0
2013-03-08,13.262,13.31,13.256,13.256,113116,0
2013-03-11,13.272,13.272,13.256,13.256,21746,0
2013-03-12,13.262,13.262,13.256,13.256,121331,0
2013-03-13,13.256,13.262,13.256,13.256,143771,0
2013-03-14,13.256,13.324,13.256,13.324,76591,0
2013-03-15,13.324,13.356,13.256,13.256,26741,0
2013-03-18,13.256,13.304,13.256,13.256,67266,0
2013-03-19,13.256,13.356,13.256,13.262,53667,0
2013-03-20,13.29,13.29,13.256,13.256,329774,0
2013-03-21,13.279,13.279,13.256,13.256,30230,0
2013-03-22,13.256,13.262,13.256,13.256,194896,0
2013-03-25,13.256,13.589,13.256,13.356,133250,0
2013-03-26,13.356,13.361,13.256,13.256,123800,0
2013-03-27,13.256,13.262,13.256,13.256,77672,0
2013-03-28,13.262,13.279,13.256,13.256,31131,0
2013-04-01,13.256,13.29,13.256,13.256,918102,0
2013-04-02,13.256,13.272,13.256,13.256,459948,0
2013-04-03,13.256,13.262,13.256,13.256,263262,0
2013-04-04,13.256,13.262,13.256,13.256,267648,0
2013-04-05,13.29,13.29,13.191,13.191,43523,0
2013-04-08,13.191,13.25,13.191,13.191,98278,0
2013-04-09,13.237,13.284,13.191,13.256,152943,0
2013-04-10,13.284,13.284,13.256,13.256,193930,0
2013-04-11,13.262,13.272,13.256,13.256,282251,0
2013-04-12,13.256,13.256,12.953,12.958,101495,0
2013-04-15,12.958,13.169,12.925,12.958,63044,0
2013-04-16,13.087,13.237,12.999,13.205,124769,0
2013-04-17,13.087,13.125,13.005,13.027,37475,0
2013-04-18,13.041,13.135,13.007,13.046,112003,0
2013-04-19,13.021,13.067,12.974,13.012,31751,0
2013-04-22,13.007,13.169,12.893,12.919,151137,0
2013-04-23,12.914,13.041,12.801,12.979,207044,0
2013-04-24,12.908,13.021,12.703,12.725,114448,0
2013-04-25,12.775,12.775,12.465,12.542,132018,0
2013-04-26,12.612,12.662,12.542,12.605,68985,0
2013-04-29,12.567,12.838,12.567,12.838,73182,0
2013-04-30,12.838,12.96,12.711,12.781,118844,0
2013-05-01,12.874,12.874,12.673,12.739,113645,0
2013-05-02,12.82,12.926,12.775,12.846,70291,0
2013-05-03,12.82,12.867,12.703,12.867,64869,0
2013-05-06,12.801,12.96,12.775,12.867,96307,0
2013-05-07,12.789,12.954,12.789,12.935,76045,0
2013-05-08,12.893,12.954,12.874,12.893,121196,0
2013-05-09,12.914,13.106,12.908,12.919,149503,0
2013-05-10,12.947,13.007,12.935,12.986,59522,0
2013-05-13,12.996,13.003,12.692,12.756,141117,0
2013-05-14,12.756,12.789,12.483,12.596,279283,0
2013-05-15,12.665,12.665,12.456,12.54,410483,0
2013-05-16,12.578,12.711,12.527,12.649,158155,0
2013-05-17,12.578,12.628,12.527,12.59,140765,0
2013-05-20,12.54,12.687,12.513,12.687,175716,0
2013-05-21,12.612,12.665,12.534,12.612,235660,0
2013-05-22,12.59,12.665,12.527,12.527,273497,0
2013-05-23,12.499,12.559,12.427,12.47,243694,0
2013-05-24,12.435,12.506,12.128,12.332,214418,0
2013-05-28,12.375,12.456,12.222,12.222,258193,0
2013-05-29,12.156,12.324,11.921,12.205,486875,0
2013-05-30,12.198,12.362,11.97,12.271,214719,0
2013-05-31,12.369,12.369,11.906,12.082,292509,0
2013-06-03,12.081,12.122,11.664,11.812,343648,0
2013-06-04,11.69,12.051,11.444,11.856,521116,0
2013-06-05,11.889,12.022,11.697,11.756,315014,0
2013-06-06,11.884,12.035,11.761,11.889,231948,0
2013-06-07,11.981,12.186,11.85,12.044,187159,0
2013-06-10,11.962,12.051,11.756,11.803,238668,0
2013-06-11,11.706,11.749,11.487,11.586,520525,0
2013-06-12,11.629,11.789,11.425,11.559,336226,0
2013-06-13,11.559,11.952,11.437,11.717,362977,0
2013-06-14,11.759,12.271,11.66,12.171,163566,0
2013-06-17,12.033,12.222,11.936,12.001,404019,0
2013-06-18,12.1,12.1,11.635,11.667,404898,0
2013-06-19,11.618,11.847,11.559,11.564,254639,0
2013-06-20,11.495,11.648,11.411,11.495,387086,0
2013-06-21,11.437,11.717,11.266,11.629,248914,0
2013-06-24,11.629,11.629,11.057,11.425,496746,0
2013-06-25,11.365,11.618,11.099,11.136,451593,0
2013-06-26,11.228,11.508,11.179,11.228,282436,0
2013-06-27,11.266,11.654,11.266,11.629,154108,0
2013-06-28,11.717,11.873,11.508,11.873,286699,0
2013-07-01,11.783,12.069,11.752,11.952,337773,0
2013-07-02,12.025,12.025,11.629,11.759,95065,0
2013-07-03,11.752,11.752,11.515,11.515,57617,0
2013-07-05,11.495,11.525,11.157,11.221,82376,0
2013-07-08,11.259,11.437,11.086,11.131,214149,0
2013-07-09,11.157,11.259,11.013,11.123,520636,0
2013-07-10,11.131,11.179,11.052,11.052,276747,0
2013-07-11,11.214,11.335,11.077,11.29,260820,0
2013-07-12,11.335,11.373,11.134,11.165,181835,0
2013-07-15,11.161,11.227,11.004,11.046,428214,0
2013-07-16,11.098,11.193,10.942,11.104,344797,0
2013-07-17,11.112,11.329,11.05,11.235,370494,0
2013-07-18,11.297,11.297,11.062,11.077,358599,0
2013-07-19,11.05,11.193,11.046,11.129,336251,0
2013-07-22,11.161,11.466,11.157,11.43,471266,0
2013-07-23,11.405,11.466,11.277,11.425,277236,0
2013-07-24,11.373,11.373,11.161,11.165,265258,0
2013-07-25,11.134,11.235,11.062,11.098,232239,0
2013-07-26,11.25,11.473,11.161,11.411,212571,0
2013-07-29,11.399,11.473,11.259,11.438,172387,0
2013-07-30,11.43,11.566,11.29,11.38,220725,0
2013-07-31,11.405,11.438,11.235,11.321,251918,0
2013-08-01,11.321,11.43,11.062,11.062,248488,0
2013-08-02,11.104,11.186,11.062,11.12,149250,0
2013-08-05,11.157,11.235,11.062,11.098,224914,0
2013-08-06,11.134,11.177,11.034,11.104,340175,0
2013-08-07,11.143,11.303,11.034,11.303,484048,0
2013-08-08,11.387,11.59,11.214,11.581,387581,0
2013-08-09,11.473,11.607,11.205,11.387,231820,0
2013-08-12,11.387,11.438,11.221,11.265,88093,0
2013-08-13,11.169,11.288,11.047,11.183,204358,0
2013-08-14,11.333,11.348,11.043,11.053,327773,0
2013-08-15,11.095,11.163,10.842,10.964,441718,0
2013-08-16,10.971,11.029,10.828,10.861,241038,0
2013-08-19,10.815,10.905,10.703,10.703,292138,0
2013-08-20,10.767,10.883,10.747,10.773,249457,0
2013-08-21,10.732,10.964,10.677,10.786,312865,0
2013-08-22,10.724,10.95,10.724,10.842,267361,0
2013-08-23,10.833,11.053,10.821,10.959,257437,0
2013-08-26,10.994,11.053,10.732,10.821,328983,0
2013-08-27,10.869,10.95,10.703,10.759,482505,0
2013-08-28,10.739,10.89,10.703,10.78,261312,0
2013-08-29,10.821,10.912,10.732,10.773,334292,0
2013-08-30,10.833,10.861,10.703,10.718,247815,0
2013-09-03,10.74,10.849,10.634,10.649,299994,0
2013-09-04,10.634,10.94,10.634,10.844,260199,0
2013-09-05,10.817,10.974,10.711,10.913,222202,0
2013-09-06,10.94,11.121,10.863,11.049,197359,0
2013-09-09,11.079,11.202,10.977,11.191,381043,0
2013-09-10,11.194,11.306,11.113,11.194,287585,0
2013-09-11,11.183,11.239,11.02,11.225,264469,0
2013-09-12,11.275,11.275,10.974,11.152,253947,0
2013-09-13,11.208,11.208,11.061,11.077,145644,0
2013-09-16,11.157,11.275,11.113,11.121,211554,0
2013-09-17,11.083,11.306,11.049,11.083,280702,0
2013-09-18,11.077,11.326,10.96,11.306,327136,0
2013-09-19,11.306,11.306,11.077,11.23,245848,0
2013-09-20,11.245,11.279,11.105,11.237,202847,0
2013-09-23,11.245,11.45,11.134,11.396,380121,0
2013-09-24,11.317,11.416,11.275,11.317,403904,0
2013-09-25,11.353,11.427,11.268,11.317,388670,0
2013-09-26,11.309,11.444,11.309,11.423,262370,0
2013-09-27,11.409,11.495,11.306,11.495,191847,0
2013-09-30,11.444,11.515,11.332,11.515,597118,0
2013-10-01,11.478,11.591,11.427,11.566,272859,0
2013-10-02,11.478,11.534,11.416,11.534,192915,0
2013-10-03,11.45,11.534,11.423,11.534,159333,0
2013-10-04,11.515,11.581,11.459,11.554,130348,0
2013-10-07,11.515,11.574,11.465,11.515,154813,0
2013-10-08,11.478,11.546,11.427,11.503,208348,0
2013-10-09,11.472,11.546,11.427,11.495,144832,0
2013-10-10,11.465,11.526,11.444,11.503,183013,0
2013-10-11,11.512,11.531,11.375,11.381,240714,0
2013-10-14,11.307,11.432,11.296,11.406,128312,0
2013-10-15,11.381,11.441,11.264,11.307,234863,0
2013-10-16,11.358,11.42,11.132,11.345,361267,0
2013-10-17,11.307,11.682,11.277,11.618,301121,0
2013-10-18,11.625,11.682,11.524,11.606,201641,0
2013-10-21,11.559,11.637,11.484,11.559,285351,0
2013-10-22,11.563,11.831,11.563,11.807,642297,0
2013-10-23,11.744,11.866,11.675,11.831,217488,0
2013-10-24,11.823,12.08,11.722,11.848,405782,0
2013-10-25,11.875,12.116,11.848,12.062,247669,0
2013-10-28,11.934,12.08,11.909,11.956,280177,0
2013-10-29,11.941,12.08,11.888,11.941,270035,0
2013-10-30,11.941,12.101,11.86,12.024,211199,0
2013-10-31,12.041,12.057,11.823,11.854,247150,0
2013-11-01,11.839,11.866,11.762,11.782,150787,0
2013-11-04,11.782,11.934,11.722,11.848,203872,0
2013-11-05,11.788,12.069,11.722,11.768,265638,0
2013-11-06,11.788,11.854,11.744,11.848,162508,0
2013-11-07,11.823,11.888,11.731,11.782,233837,0
2013-11-08,11.65,11.788,11.597,11.751,251738,0
2013-11-11,11.757,11.782,11.656,11.675,154958,0
2013-11-12,11.757,11.775,11.618,11.696,200052,0
2013-11-13,11.694,11.78,11.594,11.635,421591,0
2013-11-14,11.628,11.694,11.603,11.66,239702,0
2013-11-15,11.615,11.735,11.615,11.635,178625,0
2013-11-18,11.71,11.786,11.66,11.76,292918,0
2013-11-19,11.728,11.793,11.594,11.628,335415,0
2013-11-20,11.66,11.703,11.489,11.497,329662,0
2013-11-21,11.479,11.584,11.479,11.521,407794,0
2013-11-22,11.516,11.66,11.516,11.555,457930,0
2013-11-25,11.569,11.687,11.527,11.569,408998,0
2013-11-26,11.584,11.622,11.547,11.555,448698,0
2013-11-27,11.569,11.615,11.527,11.576,368055,0
2013-11-29,11.635,11.66,11.56,11.576,64806,0
2013-12-02,11.584,11.674,11.584,11.584,400742,0
2013-12-03,11.584,11.755,11.576,11.603,293471,0
2013-12-04,11.576,11.628,11.569,11.628,235664,0
2013-12-05,11.679,11.72,11.576,11.622,324049,0
2013-12-06,11.628,11.687,11.594,11.615,376502,0
2013-12-09,11.66,11.72,11.615,11.679,341026,0
2013-12-10,11.654,11.838,11.654,11.735,302682,0
2013-12-11,11.765,11.827,11.632,11.664,330035,0
2013-12-12,11.626,11.699,11.619,11.626,426252,0
2013-12-13,11.658,11.803,11.632,11.67,453904,0
2013-12-16,11.677,11.771,11.607,11.733,569044,0
2013-12-17,11.69,11.82,11.643,11.759,444228,0
2013-12-18,11.747,11.863,11.707,11.863,697529,0
2013-12-19,11.899,11.907,11.795,11.892,563274,0
2013-12-20,11.913,11.939,11.795,11.925,676682,0
2013-12-23,11.886,12.21,11.827,12.204,738585,0
2013-12-24,12.184,12.197,12.019,12.145,269461,0
2013-12-26,12.168,12.176,12.076,12.101,350933,0
2013-12-27,12.181,12.22,12.028,12.166,388671,0
2013-12-30,12.128,12.272,12.046,12.158,523900,0
2013-12-31,12.107,12.247,12.058,12.151,644061,0
2014-01-02,12.181,12.262,12.142,12.247,183017,0
2014-01-03,12.232,12.255,12.203,12.22,145701,0
2014-01-06,12.197,12.279,12.173,12.24,141911,0
2014-01-07,12.279,12.422,12.232,12.417,398500,0
2014-01-08,12.417,12.417,12.262,12.316,358050,0
2014-01-09,12.328,12.328,12.215,12.302,158254,0
2014-01-10,12.316,12.35,12.255,12.262,178872,0
2014-01-13,12.272,12.35,12.272,12.295,188834,0
2014-01-14,12.302,12.343,12.255,12.295,169331,0
2014-01-15,12.279,12.35,12.262,12.328,149848,0
2014-01-16,12.343,12.375,12.295,12.361,192067,0
2014-01-17,12.368,12.383,12.35,12.375,105411,0
2014-01-21,12.356,12.422,12.343,12.422,240051,0
2014-01-22,12.408,12.417,12.356,12.383,261581,0
2014-01-23,12.391,12.43,12.361,12.417,294966,0
2014-01-24,12.417,12.422,12.309,12.391,178348,0
2014-01-27,12.417,12.417,12.295,12.321,286811,0
2014-01-28,12.309,12.422,12.309,12.391,228512,0
2014-01-29,12.368,12.368,12.247,12.295,493516,0
2014-01-30,12.295,12.321,12.272,12.287,174557,0
2014-01-31,12.287,12.335,12.263,12.302,115033,0
2014-02-03,12.356,12.356,12.215,12.328,176115,0
2014-02-04,12.309,12.321,12.232,12.232,202120,0
2014-02-05,12.24,12.316,12.226,12.309,108158,0
2014-02-06,12.287,12.35,12.262,12.309,184721,0
2014-02-07,12.343,12.391,12.247,12.309,224919,0
2014-02-10,12.343,12.535,12.335,12.417,322827,0
2014-02-11,12.408,12.535,12.401,12.521,235384,0
2014-02-12,12.534,12.573,12.51,12.553,130385,0
2014-02-13,12.526,12.561,12.465,12.526,145909,0
2014-02-14,12.54,12.573,12.472,12.573,222729,0
2014-02-18,12.54,12.561,12.472,12.518,267666,0
2014-02-19,12.51,12.593,12.496,12.58,278895,0
2014-02-20,12.573,12.674,12.51,12.526,321413,0
2014-02-21,12.573,12.617,12.518,12.609,165825,0
2014-02-24,12.617,12.667,12.504,12.561,262513,0
2014-02-25,12.553,12.58,12.472,12.526,435131,0
2014-02-26,12.518,12.617,12.518,12.602,201570,0
2014-02-27,12.561,12.657,12.54,12.634,294505,0
2014-02-28,12.657,12.708,12.586,12.708,273474,0
2014-03-03,12.663,12.695,12.634,12.695,126181,0
2014-03-04,12.688,12.831,12.688,12.818,222605,0
2014-03-05,12.791,12.868,12.762,12.86,180268,0
2014-03-06,12.868,12.89,12.755,12.782,136671,0
2014-03-07,12.782,12.876,12.649,12.663,183656,0
2014-03-10,12.617,12.762,12.548,12.663,140786,0
2014-03-11,12.657,12.701,12.602,12.641,202864,0
2014-03-12,12.661,12.809,12.605,12.795,138957,0
2014-03-13,12.768,12.822,12.672,12.723,130876,0
2014-03-14,12.753,12.803,12.665,12.693,113319,0
2014-03-17,12.753,12.775,12.693,12.728,101589,0
2014-03-18,12.737,12.822,12.688,12.809,128105,0
2014-03-19,12.859,12.882,12.661,12.693,344440,0
2014-03-20,12.639,12.693,12.522,12.647,312237,0
2014-03-21,12.647,12.728,12.647,12.654,131809,0
2014-03-24,12.639,12.728,12.632,12.654,104630,0
2014-03-25,12.7,12.723,12.59,12.59,210460,0
2014-03-26,12.598,12.68,12.565,12.572,195935,0
2014-03-27,12.578,12.7,12.55,12.55,194419,0
2014-03-28,12.59,12.665,12.59,12.654,175165,0
2014-03-31,12.728,12.782,12.647,12.775,214819,0
2014-04-01,12.768,12.795,12.7,12.753,169552,0
2014-04-02,12.789,12.803,12.737,12.803,188490,0
2014-04-03,12.809,12.816,12.723,12.723,178351,0
2014-04-04,12.753,12.896,12.753,12.829,165091,0
2014-04-07,12.882,12.981,12.882,12.946,459732,0
2014-04-08,12.96,13.018,12.933,12.968,251969,0
2014-04-09,12.989,13.018,12.924,12.997,246620,0
2014-04-10,12.997,13.084,12.989,13.053,276714,0
2014-04-11,12.985,13.109,12.95,12.985,190080,0
2014-04-14,13.014,13.089,12.914,13.089,156746,0
2014-04-15,13.074,13.131,13.058,13.082,230603,0
2014-04-16,13.124,13.162,13.103,13.162,255457,0
2014-04-17,13.145,13.153,13.095,13.137,172631,0
2014-04-21,13.137,13.196,13.089,13.103,240273,0
2014-04-22,13.116,13.174,13.095,13.169,205368,0
2014-04-23,13.153,13.204,13.037,13.116,299630,0
2014-04-24,13.124,13.174,13.089,13.174,217607,0
2014-04-25,13.162,13.254,13.124,13.247,215635,0
2014-04-28,13.219,13.27,13.219,13.24,193631,0
2014-04-29,13.254,13.297,13.162,13.297,275096,0
2014-04-30,13.254,13.327,13.24,13.321,269654,0
2014-05-01,13.284,13.34,13.204,13.226,259232,0
2014-05-02,13.204,13.247,13.19,13.226,208115,0
2014-05-05,13.226,13.278,13.103,13.145,317566,0
2014-05-06,13.116,13.182,13.089,13.169,285347,0
2014-05-07,13.19,13.26,13.174,13.247,158454,0
2014-05-08,13.247,13.254,13.169,13.219,234275,0
2014-05-09,13.226,13.312,13.182,13.305,184704,0
2014-05-12,13.305,13.401,13.291,13.401,173044,0
2014-05-13,13.441,13.441,13.346,13.432,208952,0
2014-05-14,13.424,13.464,13.359,13.455,182864,0
2014-05-15,13.418,13.432,13.288,13.359,182728,0
2014-05-16,13.373,13.449,13.337,13.441,107326,0
2014-05-19,13.441,13.476,13.383,13.455,145452,0
2014-05-20,13.441,13.472,13.294,13.383,182749,0
2014-05-21,13.392,13.476,13.366,13.455,213499,0
2014-05-22,13.406,13.482,13.406,13.464,263105,0
2014-05-23,13.472,13.515,13.432,13.515,121672,0
2014-05-27,13.544,13.544,13.418,13.489,239217,0
2014-05-28,13.489,13.593,13.464,13.593,340069,0
2014-05-29,13.586,13.593,13.489,13.515,188494,0
2014-05-30,13.529,13.586,13.515,13.58,147596,0
2014-06-02,13.556,13.609,13.507,13.556,122013,0
2014-06-03,13.556,13.586,13.482,13.556,140908,0
2014-06-04,13.537,13.556,13.424,13.556,175133,0
2014-06-05,13.507,13.55,13.482,13.55,141932,0
2014-06-06,13.544,13.586,13.482,13.52,96272,0
2014-06-09,13.515,13.537,13.482,13.515,118424,0
2014-06-10,13.515,13.529,13.455,13.498,130744,0
2014-06-11,13.455,13.515,13.455,13.498,107994,0
2014-06-12,13.474,13.518,13.46,13.469,132634,0
2014-06-13,13.46,13.479,13.1,13.474,449150,0
2014-06-16,13.446,13.518,13.446,13.518,97718,0
2014-06-17,13.513,13.513,13.479,13.479,163823,0
2014-06-18,13.469,13.535,13.469,13.535,146632,0
2014-06-19,13.527,13.554,13.488,13.554,103988,0
2014-06-20,13.527,13.554,13.518,13.554,86142,0
2014-06-23,13.554,13.562,13.518,13.535,154393,0
2014-06-24,13.535,13.554,13.488,13.542,172781,0
2014-06-25,13.504,13.547,13.504,13.535,133546,0
2014-06-26,13.547,13.554,13.518,13.535,94372,0
2014-06-27,13.535,13.577,13.527,13.577,55720,0
2014-06-30,13.601,13.608,13.535,13.57,135384,0
2014-07-01,13.57,13.601,13.535,13.57,118603,0
2014-07-02,13.584,13.584,13.469,13.535,210088,0
2014-07-03,13.527,13.554,13.469,13.542,115561,0
2014-07-07,13.547,13.554,13.535,13.554,110875,0
2014-07-08,13.57,13.621,13.535,13.621,148044,0
2014-07-09,13.608,13.65,13.513,13.635,256062,0
2014-07-10,13.629,13.629,13.518,13.542,169182,0
2014-07-11,13.567,13.627,13.473,13.532,146738,0
2014-07-14,13.545,13.574,13.516,13.545,120734,0
2014-07-15,13.524,13.567,13.516,13.553,104792,0
2014-07-16,13.559,13.598,13.484,13.501,144496,0
2014-07-17,13.516,13.539,13.359,13.449,192551,0
2014-07-18,13.457,13.532,13.443,13.532,113434,0
2014-07-21,13.492,13.539,13.426,13.449,144756,0
2014-07-22,13.466,13.567,13.434,13.473,137722,0
2014-07-23,13.583,13.583,13.457,13.492,142014,0
2014-07-24,13.501,13.539,13.473,13.492,124692,0
2014-07-25,13.492,13.539,13.473,13.51,146629,0
2014-07-28,13.532,13.574,13.457,13.484,118546,0
2014-07-29,13.492,13.516,13.426,13.492,240563,0
2014-07-30,13.492,13.516,13.419,13.449,189771,0
2014-07-31,13.367,13.449,13.235,13.242,191046,0
2014-08-01,13.288,13.352,13.242,13.242,158972,0
2014-08-04,13.235,13.294,13.221,13.25,105935,0
2014-08-05,13.242,13.275,13.022,13.089,194352,0
2014-08-06,13.109,13.235,13.109,13.191,96935,0
2014-08-07,13.191,13.288,13.191,13.288,74416,0
2014-08-08,13.288,13.352,13.257,13.281,116010,0
2014-08-11,13.346,13.384,13.281,13.332,103907,0
2014-08-12,13.324,13.374,13.288,13.374,96778,0
2014-08-13,13.39,13.432,13.372,13.405,92793,0
2014-08-14,13.405,13.463,13.398,13.413,65641,0
2014-08-15,13.405,13.454,13.405,13.405,83788,0
2014-08-18,13.432,13.49,13.335,13.417,165684,0
2014-08-19,13.405,13.508,13.39,13.508,120080,0
2014-08-20,13.449,13.522,13.398,13.417,160505,0
2014-08-21,13.44,13.508,13.432,13.499,167660,0
2014-08-22,13.499,13.515,13.417,13.476,94861,0
2014-08-25,13.483,13.538,13.44,13.508,269132,0
2014-08-26,13.508,13.508,13.413,13.449,250020,0
2014-08-27,13.476,13.508,13.423,13.499,144652,0
2014-08-28,13.476,13.626,13.472,13.619,215104,0
2014-08-29,13.647,13.656,13.544,13.656,184757,0
2014-09-02,13.626,13.626,13.483,13.522,124415,0
2014-09-03,13.538,13.633,13.522,13.633,123427,0
2014-09-04,13.706,13.724,13.558,13.597,235490,0
2014-09-05,13.619,13.639,13.582,13.619,77408,0
2014-09-08,13.656,13.692,13.573,13.597,145101,0
2014-09-09,13.597,13.612,13.39,13.405,112719,0
2014-09-10,13.417,13.454,13.405,13.423,152464,0
2014-09-11,13.446,13.505,13.41,13.46,94013,0
2014-09-12,13.474,13.48,13.347,13.386,88729,0
2014-09-15,13.41,13.41,13.169,13.289,173684,0
2014-09-16,13.275,13.289,13.191,13.228,138894,0
2014-09-17,13.213,13.281,13.198,13.221,218255,0
2014-09-18,13.228,13.258,13.184,13.213,220617,0
2014-09-19,13.235,13.326,13.235,13.243,147409,0
2014-09-22,13.25,13.275,13.169,13.191,174313,0
2014-09-23,13.107,13.213,13.101,13.176,188247,0
2014-09-24,13.154,13.221,13.107,13.191,211217,0
2014-09-25,13.198,13.198,13.073,13.107,147276,0
2014-09-26,13.107,13.154,13.019,13.065,356589,0
2014-09-29,13.056,13.107,13.01,13.093,209555,0
2014-09-30,13.107,13.266,13.107,13.266,303006,0
2014-10-01,13.235,13.266,13.191,13.221,177329,0
2014-10-02,13.207,13.275,13.088,13.184,105968,0
2014-10-03,13.207,13.304,13.191,13.289,173155,0
2014-10-06,13.304,13.361,13.266,13.354,93341,0
2014-10-07,13.354,13.361,13.275,13.354,146471,0
2014-10-08,13.296,13.347,13.258,13.266,154212,0
2014-10-09,13.275,13.275,13.114,13.137,111057,0
2014-10-10,13.174,13.21,13.128,13.168,104923,0
2014-10-13,13.16,13.16,13.031,13.098,150880,0
2014-10-14,13.098,13.294,12.917,13.045,174331,0
2014-10-15,12.948,13.025,12.649,13.008,270739,0
2014-10-16,12.903,13.196,12.826,13.168,214826,0
2014-10-17,13.226,13.332,13.226,13.303,195054,0
2014-10-20,13.264,13.281,13.12,13.226,97799,0
2014-10-21,13.233,13.303,13.19,13.256,120352,0
2014-10-22,13.294,13.324,13.196,13.274,173853,0
2014-10-23,13.324,13.369,13.281,13.303,171746,0
2014-10-24,13.332,13.421,13.303,13.415,134875,0
2014-10-27,13.401,13.421,13.294,13.324,149750,0
2014-10-28,13.36,13.394,13.318,13.369,133752,0
2014-10-29,13.386,13.437,13.369,13.409,123369,0
2014-10-30,13.421,13.437,13.354,13.394,85565,0
2014-10-31,13.474,13.474,13.354,13.394,130566,0
2014-11-03,13.429,13.46,13.354,13.394,127758,0
2014-11-04,13.401,13.401,13.309,13.337,109437,0
2014-11-05,13.36,13.437,13.36,13.401,122193,0
2014-11-06,13.421,13.451,13.36,13.415,159894,0
2014-11-07,13.421,13.48,13.394,13.451,121050,0
2014-11-10,13.451,13.537,13.401,13.474,78561,0
2014-11-11,13.469,13.529,13.421,13.489,88260,0
2014-11-12,13.494,13.494,13.391,13.442,145972,0
2014-11-13,13.474,13.478,13.419,13.433,106622,0
2014-11-14,13.449,13.457,12.865,13.313,140809,0
2014-11-17,13.342,13.358,13.291,13.298,112059,0
2014-11-18,13.321,13.321,13.185,13.237,137335,0
2014-11-19,13.221,13.237,13.138,13.185,147129,0
2014-11-20,13.177,13.221,13.155,13.185,151516,0
2014-11-21,13.26,13.298,13.092,13.124,206394,0
2014-11-24,13.185,13.26,13.132,13.229,298088,0
2014-11-25,13.269,13.313,13.185,13.26,248817,0
2014-11-26,13.269,13.425,13.245,13.406,139485,0
2014-11-28,13.466,13.466,13.365,13.419,125275,0
2014-12-01,13.391,13.406,13.277,13.277,89779,0
2014-12-02,13.237,13.35,13.237,13.277,116399,0
2014-12-03,13.237,13.313,13.237,13.26,212588,0
2014-12-04,13.237,13.252,13.107,13.192,221483,0
2014-12-05,13.207,13.207,13.124,13.169,271356,0
2014-12-08,13.169,13.177,13.041,13.072,98877,0
2014-12-09,13.033,13.064,12.957,13.048,123709,0
2014-12-10,13.024,13.091,12.94,12.969,149154,0
2014-12-11,13.007,13.07,12.962,12.991,414850,0
2014-12-12,12.999,13.014,12.832,12.9,178342,0
2014-12-15,12.884,12.969,12.718,12.718,240602,0
2014-12-16,12.739,12.838,12.635,12.665,419568,0
2014-12-17,12.65,13.144,12.65,12.933,267416,0
2014-12-18,12.933,13.091,12.861,12.861,283459,0
2014-12-19,12.933,13.031,12.916,12.969,244929,0
2014-12-22,12.976,13.206,12.924,12.962,288840,0
2014-12-23,12.969,13.078,12.933,12.999,376538,0
2014-12-24,12.976,13.191,12.976,13.183,142029,0
2014-12-26,13.162,13.221,13.061,13.221,197898,0
2014-12-29,13.221,13.292,12.975,13.068,248608,0
2014-12-30,13.105,13.136,12.889,12.929,343342,0
2014-12-31,12.929,13.076,12.889,12.945,428462,0
2015-01-02,12.959,13.076,12.953,12.98,239325,0
2015-01-05,12.959,12.98,12.857,12.913,240793,0
2015-01-06,12.953,13.12,12.873,12.873,242053,0
2015-01-07,12.98,13.052,12.953,12.997,226183,0
2015-01-08,13.022,13.136,13.022,13.029,280384,0
2015-01-09,13.105,13.144,12.988,13.044,268827,0
2015-01-12,13.097,13.105,12.98,13.09,344007,0
2015-01-13,13.111,13.269,13.111,13.162,208302,0
2015-01-14,13.111,13.191,13.084,13.12,116176,0
2015-01-15,13.175,13.191,13.09,13.153,102977,0
2015-01-16,13.153,13.269,13.153,13.269,119832,0
2015-01-20,13.278,13.335,13.236,13.269,207596,0
2015-01-21,13.299,13.359,13.213,13.329,162615,0
2015-01-22,13.344,13.446,13.306,13.352,250628,0
2015-01-23,13.385,13.437,13.368,13.409,176448,0
2015-01-26,13.446,13.446,13.314,13.329,172763,0
2015-01-27,13.278,13.409,13.269,13.322,197810,0
2015-01-28,13.368,13.421,13.335,13.375,158041,0
2015-01-29,13.385,13.409,13.278,13.344,66153,0
2015-01-30,13.314,13.446,13.284,13.359,138458,0
2015-02-02,13.4,13.499,13.329,13.47,252488,0
2015-02-03,13.49,13.637,13.47,13.631,179367,0
2015-02-04,13.609,13.623,13.508,13.539,510660,0
2015-02-05,13.559,13.559,13.523,13.539,80629,0
2015-02-06,13.515,13.559,13.446,13.446,191049,0
2015-02-09,13.483,13.592,13.476,13.539,141251,0
2015-02-10,13.539,13.568,13.476,13.539,132425,0
2015-02-11,13.573,13.614,13.504,13.529,178853,0
2015-02-12,13.59,13.761,13.582,13.731,248534,0
2015-02-13,13.731,13.792,13.691,13.724,190523,0
2015-02-17,13.674,13.674,13.565,13.565,102204,0
2015-02-18,13.59,13.644,13.544,13.635,163250,0
2015-02-19,13.59,13.705,13.573,13.635,75263,0
2015-02-20,13.668,13.674,13.621,13.621,134755,0
2015-02-23,13.651,13.698,13.599,13.621,160745,0
2015-02-24,13.651,13.705,13.608,13.608,169472,0
2015-02-25,13.659,13.691,13.621,13.668,142748,0
2015-02-26,13.674,13.792,13.614,13.792,424132,0
2015-02-27,13.775,13.799,13.644,13.644,108481,0
2015-03-02,13.705,13.753,13.599,13.614,234105,0
2015-03-03,13.621,13.691,13.608,13.674,90220,0
2015-03-04,13.698,13.698,13.582,13.674,260620,0
2015-03-05,13.668,13.724,13.651,13.668,101544,0
2015-03-06,13.668,13.674,13.537,13.551,107465,0
2015-03-09,13.544,13.635,13.537,13.608,135654,0
2015-03-10,13.557,13.59,13.504,13.557,99611,0
2015-03-11,13.588,13.619,13.526,13.619,125921,0
2015-03-12,13.626,13.649,13.543,13.543,103419,0
2015-03-13,13.555,13.588,13.492,13.563,83479,0
2015-03-16,13.563,13.612,13.563,13.588,61749,0
2015-03-17,13.572,13.579,13.472,13.492,190096,0
2015-03-18,13.492,13.634,13.462,13.626,100607,0
2015-03-19,13.563,13.588,13.492,13.563,115693,0
2015-03-20,13.596,13.673,13.51,13.606,156982,0
2015-03-23,13.588,13.697,13.579,13.69,178462,0
2015-03-24,13.68,13.751,13.673,13.73,93451,0
2015-03-25,13.73,13.737,13.649,13.69,123875,0
2015-03-26,13.697,13.745,13.612,13.68,138325,0
2015-03-27,13.68,13.751,13.641,13.712,81564,0
2015-03-30,13.737,13.759,13.69,13.712,101378,0
2015-03-31,13.73,13.73,13.667,13.667,165295,0
2015-04-01,13.697,13.751,13.69,13.73,58550,0
2015-04-02,13.737,13.791,13.722,13.774,67114,0
2015-04-06,13.751,13.798,13.737,13.751,62897,0
2015-04-07,13.745,13.899,13.745,13.822,134283,0
2015-04-08,13.845,13.933,13.814,13.837,74916,0
2015-04-09,13.878,13.891,13.822,13.885,117855,0
2015-04-10,13.863,13.878,13.704,13.774,265140,0
2015-04-13,13.812,13.86,13.771,13.842,83691,0
2015-04-14,13.827,13.852,13.757,13.771,80895,0
2015-04-15,13.781,13.852,13.7,13.827,165313,0
2015-04-16,13.836,13.842,13.788,13.827,40552,0
2015-04-17,13.812,13.836,13.764,13.82,93087,0
2015-04-20,13.852,13.86,13.741,13.741,114694,0
2015-04-21,13.795,13.842,13.771,13.842,167473,0
2015-04-22,13.836,13.898,13.803,13.842,92389,0
2015-04-23,13.89,13.916,13.86,13.898,82162,0
2015-04-24,13.898,13.922,13.82,13.842,93978,0
2015-04-27,13.852,13.884,13.795,13.812,133722,0
2015-04-28,13.812,13.946,13.795,13.931,76193,0
2015-04-29,13.898,13.922,13.795,13.922,254495,0
2015-04-30,13.89,13.898,13.852,13.852,121913,0
2015-05-01,13.86,13.89,13.795,13.795,53845,0
2015-05-04,13.836,13.89,13.795,13.795,111880,0
2015-05-05,13.82,13.852,13.795,13.803,94101,0
2015-05-06,13.812,13.827,13.741,13.741,118624,0
2015-05-07,13.757,13.842,13.708,13.781,146014,0
2015-05-08,13.812,13.852,13.781,13.795,73024,0
2015-05-11,13.812,13.836,13.727,13.771,91562,0
2015-05-12,13.795,13.795,13.741,13.788,59096,0
2015-05-13,13.833,13.849,13.738,13.809,122993,0
2015-05-14,13.817,13.84,13.762,13.778,151248,0
2015-05-15,13.786,13.786,13.747,13.778,82414,0
2015-05-18,13.754,13.778,13.747,13.762,42638,0
2015-05-19,13.762,13.769,13.619,13.754,153773,0
2015-05-20,13.724,13.762,13.714,13.714,68371,0
2015-05-21,13.731,13.762,13.659,13.682,216465,0
2015-05-22,13.698,13.724,13.668,13.691,61562,0
2015-05-26,13.674,13.691,13.596,13.651,170230,0
2015-05-27,13.659,13.691,13.619,13.674,123372,0
2015-05-28,13.668,13.691,13.596,13.626,86609,0
2015-05-29,13.668,13.674,13.596,13.635,75562,0
2015-06-01,13.651,13.674,13.612,13.635,68955,0
2015-06-02,13.642,13.642,13.579,13.642,85109,0
2015-06-03,13.659,13.682,13.612,13.619,66478,0
2015-06-04,13.619,13.619,13.543,13.606,115043,0
2015-06-05,13.596,13.619,13.49,13.612,143679,0
2015-06-08,13.579,13.588,13.555,13.555,93098,0
2015-06-09,13.543,13.579,13.525,13.548,59552,0
2015-06-10,13.572,13.572,13.398,13.46,165410,0
2015-06-11,13.458,13.561,13.458,13.497,135322,0
2015-06-12,13.474,13.577,13.449,13.57,124277,0
2015-06-15,13.522,13.633,13.522,13.604,152211,0
2015-06-16,13.617,13.625,13.522,13.604,155845,0
2015-06-17,13.604,13.61,13.505,13.505,106489,0
2015-06-18,13.514,13.553,13.449,13.467,169003,0
2015-06-19,13.48,13.54,13.443,13.514,109746,0
2015-06-22,13.522,13.561,13.413,13.449,154342,0
2015-06-23,13.449,13.505,13.433,13.458,121462,0
2015-06-24,13.474,13.489,13.395,13.433,144446,0
2015-06-25,13.474,13.474,13.361,13.369,115378,0
2015-06-26,13.336,13.354,13.25,13.25,158728,0
2015-06-29,13.164,13.226,13.13,13.155,223869,0
2015-06-30,13.226,13.404,13.155,13.233,317836,0
2015-07-01,13.315,13.377,13.226,13.226,100977,0
2015-07-02,13.258,13.323,13.25,13.258,121897,0
2015-07-06,13.219,13.336,13.219,13.33,103981,0
2015-07-07,13.336,13.433,13.307,13.418,185914,0
2015-07-08,13.346,13.449,13.33,13.449,192552,0
2015-07-09,13.458,13.505,13.449,13.449,109620,0
2015-07-10,13.505,13.514,13.413,13.514,83562,0
2015-07-13,13.485,13.574,13.478,13.537,128770,0
2015-07-14,13.511,13.583,13.463,13.494,136870,0
2015-07-15,13.463,13.551,13.463,13.528,127345,0
2015-07-16,13.528,13.559,13.503,13.511,109113,0
2015-07-17,13.519,13.574,13.472,13.511,69920,0
2015-07-20,13.485,13.503,13.365,13.415,83361,0
2015-07-21,13.392,13.478,13.392,13.478,104883,0
2015-07-22,13.448,13.463,13.253,13.271,197323,0
2015-07-23,13.261,13.365,13.167,13.261,234146,0
2015-07-24,13.295,13.295,13.15,13.221,136606,0
2015-07-27,13.167,13.253,13.15,13.197,167584,0
2015-07-28,13.221,13.261,13.174,13.197,161615,0
2015-07-29,13.174,13.287,13.167,13.221,97912,0
2015-07-30,13.245,13.295,13.221,13.221,88583,0
2015-07-31,13.221,13.261,13.191,13.245,133871,0
2015-08-03,13.221,13.295,13.214,13.253,112336,0
2015-08-04,13.253,13.327,13.237,13.295,80748,0
2015-08-05,13.303,13.409,13.253,13.311,143825,0
2015-08-06,13.28,13.303,13.197,13.28,151647,0
2015-08-07,13.237,13.287,13.197,13.229,120808,0
2015-08-10,13.253,13.327,13.237,13.327,93310,0
2015-08-11,13.287,13.358,13.271,13.358,94072,0
2015-08-12,13.324,13.331,13.267,13.292,76596,0
2015-08-13,13.316,13.316,13.218,13.218,63252,0
2015-08-14,13.218,13.284,13.218,13.267,57446,0
2015-08-17,13.218,13.242,13.163,13.187,110197,0
2015-08-18,13.145,13.218,13.105,13.187,100195,0
2015-08-19,13.179,13.179,13.066,13.111,114399,0
2015-08-20,13.074,13.096,12.981,13.007,132312,0
2015-08-21,12.968,13.057,12.87,12.99,164803,0
2015-08-24,12.515,12.83,12.263,12.758,252957,0
2015-08-25,12.918,12.999,12.79,12.953,200632,0
2015-08-26,12.99,13.089,12.902,12.981,245354,0
2015-08-27,13.033,13.089,12.96,12.96,153685,0
2015-08-28,12.981,13.187,12.953,13.041,227564,0
2015-08-31,13.048,13.066,12.853,12.853,151833,0
2015-09-01,12.878,12.927,12.79,12.846,114152,0
2015-09-02,12.87,12.981,12.861,12.945,114029,0
2015-09-03,12.976,13.041,12.953,13.041,60040,0
2015-09-04,12.981,13.136,12.953,13.074,101550,0
2015-09-08,13.096,13.096,13.033,13.033,79440,0
2015-09-09,13.048,13.048,12.927,12.976,107855,0
2015-09-10,12.976,13.066,12.976,12.999,122023,0
2015-09-11,12.933,13.022,12.923,13.004,56416,0
2015-09-14,12.98,13.03,12.933,12.957,58257,0
2015-09-15,12.941,12.98,12.915,12.915,104493,0
2015-09-16,12.933,12.987,12.933,12.965,58746,0
2015-09-17,12.933,13.045,12.923,13.022,176541,0
2015-09-18,12.957,13.072,12.957,13.072,91124,0
2015-09-21,13.072,13.143,13.045,13.103,58867,0
2015-09-22,13.038,13.161,13.012,13.161,119333,0
2015-09-23,13.103,13.128,13.063,13.08,142267,0
2015-09-24,13.03,13.088,13.03,13.045,83709,0
2015-09-25,13.088,13.128,13.063,13.103,79229,0
2015-09-28,13.08,13.08,12.949,12.98,171734,0
2015-09-29,12.941,13.045,12.825,12.825,137605,0
2015-09-30,12.866,12.923,12.695,12.81,399941,0
2015-10-01,12.778,12.842,12.703,12.735,148275,0
2015-10-02,12.687,12.842,12.664,12.801,123380,0
2015-10-05,12.85,12.965,12.834,12.898,128994,0
2015-10-06,12.923,12.965,12.89,12.941,124850,0
2015-10-07,12.941,13.022,12.898,12.933,302439,0
2015-10-08,12.965,13.226,12.908,13.226,225052,0
2015-10-09,13.118,13.25,13.118,13.2,180165,0
2015-10-12,13.153,13.2,13.103,13.161,139718,0
2015-10-13,13.15,13.207,13.1,13.107,108364,0
2015-10-14,13.132,13.207,13.059,13.14,173993,0
2015-10-15,13.1,13.281,13.085,13.207,102639,0
2015-10-16,13.167,13.379,13.14,13.29,122853,0
2015-10-19,13.305,13.379,13.256,13.336,124679,0
2015-10-20,13.314,13.346,13.239,13.281,79983,0
2015-10-21,13.322,13.336,13.281,13.33,52597,0
2015-10-22,13.33,13.414,13.33,13.397,90466,0
2015-10-23,13.428,13.446,13.406,13.419,94484,0
2015-10-26,13.419,13.471,13.406,13.406,107145,0
2015-10-27,13.379,13.428,13.297,13.37,120175,0
2015-10-28,13.336,13.406,13.314,13.388,108728,0
2015-10-29,13.346,13.361,13.247,13.264,74514,0
2015-10-30,13.305,13.414,13.264,13.397,132226,0
2015-11-02,13.388,13.428,13.314,13.379,151170,0
2015-11-03,13.361,13.436,13.29,13.29,135150,0
2015-11-04,13.33,13.37,13.274,13.336,100022,0
2015-11-05,13.354,13.354,13.256,13.354,88152,0
2015-11-06,13.33,13.346,13.223,13.29,149276,0
2015-11-09,13.29,13.29,13.107,13.167,151871,0
2015-11-10,13.132,13.167,13.042,13.158,109825,0
2015-11-11,13.132,13.174,13.092,13.1,92900,0
2015-11-12,13.089,13.121,12.957,13.032,98989,0
2015-11-13,12.997,13.056,12.965,12.98,85693,0
2015-11-16,12.988,13.056,12.965,13.013,90167,0
2015-11-17,12.988,13.147,12.933,12.957,178881,0
2015-11-18,12.957,13.056,12.915,13.056,146733,0
2015-11-19,13.047,13.065,12.965,13.013,110954,0
2015-11-20,12.997,13.013,12.923,12.98,243788,0
2015-11-23,12.997,13.032,12.89,12.965,160389,0
2015-11-24,12.897,13.032,12.897,12.973,176921,0
2015-11-25,12.98,13.005,12.923,13.005,166917,0
2015-11-27,12.973,13.056,12.973,13.056,51611,0
2015-11-30,13.082,13.082,12.957,12.957,183715,0
2015-12-01,12.98,13.073,12.98,13.047,125349,0
2015-12-02,13.005,13.097,13.005,13.023,104044,0
2015-12-03,13.047,13.056,12.965,12.988,100670,0
2015-12-04,12.98,13.013,12.941,12.973,164017,0
2015-12-07,12.973,12.973,12.882,12.915,95969,0
2015-12-08,12.865,12.98,12.856,12.897,204595,0
2015-12-09,12.882,13.013,12.833,12.915,147938,0
2015-12-10,12.824,12.833,12.759,12.759,216590,0
2015-12-11,12.652,12.699,12.519,12.519,242337,0
2015-12-14,12.559,12.559,12.335,12.429,318535,0
2015-12-15,12.448,12.673,12.448,12.644,415780,0
2015-12-16,12.691,12.907,12.652,12.856,266389,0
2015-12-17,12.89,12.957,12.848,12.923,235810,0
2015-12-18,12.949,13.005,12.907,12.949,205835,0
2015-12-21,12.965,13.04,12.848,12.957,281016,0
2015-12-22,12.933,13.065,12.915,12.949,290016,0
2015-12-23,12.973,13.245,12.973,13.196,299993,0
2015-12-24,13.171,13.387,13.137,13.245,150923,0
2015-12-28,13.196,13.254,13.013,13.097,277468,0
2015-12-29,13.132,13.175,13.075,13.14,246432,0
2015-12-30,13.107,13.217,13.084,13.159,254579,0
2015-12-31,13.159,13.326,13.159,13.25,257283,0
2016-01-04,13.114,13.276,13.067,13.208,128135,0
2016-01-05,13.199,13.35,13.199,13.319,201324,0
2016-01-06,13.192,13.385,13.192,13.319,144074,0
2016-01-07,13.192,13.305,13.192,13.276,351779,0
2016-01-08,13.326,13.35,13.232,13.232,181092,0
2016-01-11,13.232,13.272,13.144,13.183,159329,0
2016-01-12,13.208,13.232,13.14,13.226,153708,0
2016-01-13,13.241,13.258,12.998,13.006,179076,0
2016-01-14,12.957,13.075,12.847,12.998,222098,0
2016-01-15,12.907,12.949,12.757,12.839,303835,0
2016-01-19,12.847,12.855,12.665,12.714,153922,0
2016-01-20,12.679,12.679,12.521,12.67,282419,0
2016-01-21,12.67,12.823,12.531,12.765,171403,0
2016-01-22,12.864,12.907,12.831,12.855,112311,0
2016-01-25,12.831,12.897,12.723,12.79,122352,0
2016-01-26,12.79,12.928,12.782,12.923,274896,0
2016-01-27,12.882,12.915,12.757,12.774,159671,0
2016-01-28,12.814,12.889,12.807,12.831,95228,0
2016-01-29,12.847,12.948,12.847,12.907,128237,0
2016-02-01,12.872,12.966,12.807,12.966,62222,0
2016-02-02,12.949,12.957,12.823,12.949,92078,0
2016-02-03,12.998,12.998,12.889,12.941,91862,0
2016-02-04,12.941,12.966,12.864,12.957,93494,0
2016-02-05,12.941,12.941,12.864,12.897,89114,0
2016-02-08,12.823,12.864,12.546,12.665,218894,0
2016-02-09,12.554,12.649,12.531,12.649,150471,0
2016-02-10,12.632,12.665,12.538,12.571,82424,0
2016-02-11,12.509,12.525,12.418,12.503,125966,0
2016-02-12,12.568,12.568,12.426,12.509,106015,0
2016-02-16,12.527,12.543,12.441,12.503,55071,0
2016-02-17,12.535,12.568,12.457,12.503,183930,0
2016-02-18,12.503,12.663,12.503,12.584,172453,0
2016-02-19,12.543,12.634,12.543,12.568,73312,0
2016-02-22,12.669,12.671,12.61,12.619,145026,0
2016-02-23,12.619,12.637,12.543,12.593,156954,0
2016-02-24,12.543,12.637,12.536,12.619,188836,0
2016-02-25,12.593,12.745,12.584,12.745,84877,0
2016-02-26,12.721,12.789,12.712,12.789,76413,0
2016-02-29,12.806,12.83,12.745,12.83,123932,0
2016-03-01,12.846,12.951,12.806,12.923,173199,0
2016-03-02,12.882,12.966,12.854,12.897,316818,0
2016-03-03,12.889,12.999,12.889,12.933,168055,0
2016-03-04,12.974,13.152,12.949,13.093,276646,0
2016-03-07,13.05,13.134,13.05,13.101,177788,0
2016-03-08,13.085,13.142,13.05,13.134,177943,0
2016-03-09,13.142,13.26,13.139,13.152,149306,0
2016-03-10,13.177,13.21,13.076,13.116,160855,0
2016-03-11,13.158,13.251,13.158,13.199,140228,0
2016-03-14,13.167,13.167,13.039,13.099,184158,0
2016-03-15,13.073,13.191,13.064,13.131,216295,0
2016-03-16,13.099,13.233,13.099,13.167,173908,0
2016-03-17,13.183,13.277,13.174,13.268,97954,0
2016-03-18,13.242,13.353,13.233,13.285,112029,0
2016-03-21,13.268,13.344,13.242,13.328,129384,0
2016-03-22,13.294,13.396,13.294,13.369,141959,0
2016-03-23,13.378,13.396,13.311,13.353,124693,0
2016-03-24,13.311,13.313,13.183,13.285,116360,0
2016-03-28,13.285,13.307,13.209,13.251,61814,0
2016-03-29,13.209,13.335,13.183,13.335,62409,0
2016-03-30,13.353,13.421,13.353,13.414,89176,0
2016-03-31,13.439,13.488,13.335,13.455,180250,0
2016-04-01,13.43,13.439,13.36,13.439,72875,0
2016-04-04,13.448,13.464,13.353,13.387,60383,0
2016-04-05,13.335,13.378,13.294,13.294,80952,0
2016-04-06,13.328,13.414,13.302,13.353,79880,0
2016-04-07,13.328,13.378,13.285,13.328,89776,0
2016-04-08,13.36,13.405,13.328,13.353,109760,0
2016-04-11,13.36,13.421,13.353,13.369,135824,0
2016-04-12,13.353,13.543,13.353,13.497,220222,0
2016-04-13,13.589,13.667,13.503,13.622,223885,0
2016-04-14,13.649,13.65,13.589,13.589,178411,0
2016-04-15,13.555,13.608,13.511,13.563,112640,0
2016-04-18,13.572,13.589,13.52,13.563,139919,0
2016-04-19,13.599,13.649,13.563,13.649,70955,0
2016-04-20,13.649,13.675,13.631,13.675,92131,0
2016-04-21,13.675,13.761,13.656,13.735,118479,0
2016-04-22,13.718,13.821,13.718,13.821,75386,0
2016-04-25,13.803,13.846,13.735,13.778,109056,0
2016-04-26,13.778,13.825,13.744,13.821,104521,0
2016-04-27,13.821,13.864,13.803,13.855,100202,0
2016-04-28,13.846,13.889,13.803,13.864,126873,0
2016-04-29,13.864,13.873,13.829,13.846,106552,0
2016-05-02,13.846,13.889,13.829,13.837,155147,0
2016-05-03,13.812,13.846,13.761,13.829,179416,0
2016-05-04,13.761,13.818,13.761,13.803,129308,0
2016-05-05,13.812,13.873,13.812,13.846,138159,0
2016-05-06,13.837,13.889,13.833,13.864,179371,0
2016-05-09,13.907,13.993,13.907,13.956,469457,0
2016-05-10,13.975,14.094,13.956,14.061,369610,0
2016-05-11,14.086,14.112,14.061,14.076,390170,0
2016-05-12,14.153,14.162,14.032,14.083,293617,0
2016-05-13,14.109,14.291,14.059,14.101,230095,0
2016-05-16,14.231,14.238,14.144,14.223,348838,0
2016-05-17,14.223,14.299,14.188,14.247,269731,0
2016-05-18,14.265,14.291,14.066,14.101,209106,0
2016-05-19,14.075,14.092,13.952,13.971,258671,0
2016-05-20,14.006,14.153,13.984,14.153,152422,0
2016-05-23,14.178,14.196,14.162,14.162,97600,0
2016-05-24,14.213,14.265,14.17,14.247,187200,0
2016-05-25,14.247,14.325,14.196,14.231,327809,0
2016-05-26,14.273,14.316,14.162,14.188,132693,0
2016-05-27,14.188,14.29,14.188,14.223,76560,0
2016-05-31,14.238,14.325,14.223,14.265,152648,0
2016-06-01,14.247,14.282,14.231,14.247,125749,0
2016-06-02,14.223,14.325,14.204,14.325,174174,0
2016-06-03,14.265,14.401,14.265,14.401,160852,0
2016-06-06,14.401,14.55,14.375,14.54,154234,0
2016-06-07,14.548,14.602,14.5,14.548,147360,0
2016-06-08,14.54,14.558,14.462,14.491,208046,0
2016-06-09,14.491,14.61,14.462,14.602,370871,0
2016-06-10,14.548,14.592,14.491,14.567,210309,0
2016-06-13,14.564,14.591,14.458,14.487,137563,0
2016-06-14,14.458,14.505,14.416,14.416,120238,0
2016-06-15,14.416,14.434,14.347,14.406,103152,0
2016-06-16,14.375,14.416,14.276,14.347,179741,0
2016-06-17,14.375,14.45,14.251,14.406,111892,0
2016-06-20,14.478,14.478,14.321,14.321,167453,0
2016-06-21,14.347,14.406,14.304,14.321,104034,0
2016-06-22,14.312,14.357,14.227,14.308,156451,0
2016-06-23,14.383,14.487,14.357,14.434,162637,0
2016-06-24,14.165,14.388,14.155,14.26,142376,0
2016-06-27,14.217,14.269,14.112,14.112,189096,0
2016-06-28,14.19,14.315,14.171,14.234,115285,0
2016-06-29,14.312,14.398,14.26,14.26,277366,0
2016-06-30,14.294,14.468,14.269,14.389,286996,0
2016-07-01,14.398,14.42,14.329,14.383,232661,0
2016-07-05,14.357,14.416,14.329,14.339,268537,0
2016-07-06,14.312,14.545,14.312,14.505,224291,0
2016-07-07,14.545,14.607,14.513,14.607,274397,0
2016-07-08,14.626,14.728,14.599,14.711,156835,0
2016-07-11,14.694,14.85,14.676,14.841,201899,0
2016-07-12,14.887,14.896,14.799,14.85,166121,0
2016-07-13,14.911,14.999,14.78,14.83,325470,0
2016-07-14,14.92,14.953,14.847,14.953,214962,0
2016-07-15,14.911,14.92,14.857,14.92,120881,0
2016-07-18,14.893,14.99,14.893,14.971,160902,0
2016-07-19,14.981,14.981,14.893,14.92,125948,0
2016-07-20,14.961,15.015,14.947,15.015,130322,0
2016-07-21,15.015,15.052,14.928,14.971,155462,0
2016-07-22,14.971,15.015,14.938,15.015,70146,0
2016-07-25,14.981,14.999,14.928,14.999,81666,0
2016-07-26,14.99,15.015,14.938,14.961,98673,0
2016-07-27,15.006,15.015,14.911,14.928,111180,0
2016-07-28,14.911,15.014,14.884,14.999,162551,0
2016-07-29,15.006,15.095,14.961,15.07,138665,0
2016-08-01,15.095,15.095,14.971,15.025,116315,0
2016-08-02,15.015,15.016,14.884,14.893,114478,0
2016-08-03,14.884,14.971,14.847,14.911,107037,0
2016-08-04,14.928,15.025,14.903,14.99,102491,0
2016-08-05,15.044,15.122,14.999,15.079,132317,0
2016-08-08,15.104,15.122,15.06,15.104,136255,0
2016-08-09,15.079,15.175,15.06,15.132,138980,0
2016-08-10,15.167,15.219,15.087,15.21,318569,0
2016-08-11,15.261,15.28,15.171,15.171,125791,0
2016-08-12,15.207,15.289,15.146,15.153,104955,0
2016-08-15,15.207,15.243,15.18,15.225,69391,0
2016-08-16,15.243,15.243,15.19,15.224,72081,0
2016-08-17,15.243,15.243,15.18,15.19,158500,0
2016-08-18,15.19,15.28,15.19,15.27,97156,0
2016-08-19,15.27,15.293,15.2,15.225,97298,0
2016-08-22,15.216,15.261,15.092,15.128,203373,0
2016-08-23,15.171,15.171,15.101,15.163,200549,0
2016-08-24,15.19,15.243,15.18,15.234,143134,0
2016-08-25,15.243,15.289,15.234,15.289,171820,0
2016-08-26,15.289,15.34,15.207,15.313,95459,0
2016-08-29,15.305,15.367,15.305,15.367,75528,0
2016-08-30,15.404,15.404,15.306,15.313,91247,0
2016-08-31,15.34,15.377,15.216,15.216,97602,0
2016-09-01,15.2,15.261,15.107,15.163,239300,0
2016-09-02,15.207,15.305,15.163,15.252,128447,0
2016-09-06,15.313,15.34,15.225,15.27,231799,0
2016-09-07,15.297,15.501,15.297,15.492,176528,0
2016-09-08,15.473,15.519,15.422,15.422,86252,0
2016-09-09,15.422,15.422,15.092,15.207,187868,0
2016-09-12,15.118,15.19,15.076,15.076,275499,0
2016-09-13,15.016,15.081,14.777,14.803,407962,0
2016-09-14,14.796,14.92,14.739,14.786,414353,0
2016-09-15,14.796,15.007,14.786,14.962,160971,0
2016-09-16,14.962,14.991,14.897,14.929,110139,0
2016-09-19,14.954,15.016,14.929,14.954,180069,0
2016-09-20,15.007,15.158,14.999,15.152,154547,0
2016-09-21,15.188,15.304,15.135,15.278,227111,0
2016-09-22,15.403,15.421,15.295,15.331,161474,0
2016-09-23,15.358,15.386,15.259,15.386,205565,0
2016-09-26,15.386,15.386,15.303,15.322,161408,0
2016-09-27,15.312,15.473,15.287,15.34,108270,0
2016-09-28,15.386,15.447,15.358,15.447,115127,0
2016-09-29,15.403,15.445,15.198,15.233,310791,0
2016-09-30,15.287,15.394,15.263,15.287,132115,0
2016-10-03,15.287,15.303,15.205,15.233,201702,0
2016-10-04,15.233,15.278,15.205,15.205,133580,0
2016-10-05,15.214,15.259,15.198,15.214,140484,0
2016-10-06,15.223,15.223,15.161,15.198,104895,0
2016-10-07,15.214,15.358,15.188,15.223,106470,0
2016-10-10,15.259,15.274,15.223,15.259,87936,0
2016-10-11,15.259,15.259,15.159,15.198,185230,0
2016-10-12,15.185,15.291,15.156,15.203,132824,0
2016-10-13,15.156,15.166,15.095,15.095,108316,0
2016-10-14,15.14,15.221,15.131,15.185,103808,0
2016-10-17,15.212,15.228,14.986,15.095,138180,0
2016-10-18,15.131,15.185,15.059,15.121,108318,0
2016-10-19,15.103,15.239,15.103,15.185,97782,0
2016-10-20,15.156,15.293,15.156,15.156,103283,0
2016-10-21,15.111,15.212,15.111,15.203,90362,0
2016-10-24,15.212,15.301,15.175,15.175,125529,0
2016-10-25,15.175,15.248,15.166,15.212,96989,0
2016-10-26,15.195,15.293,15.166,15.221,104021,0
2016-10-27,15.23,15.23,15.121,15.121,105320,0
2016-10-28,15.166,15.166,15.069,15.131,101873,0
2016-10-31,15.131,15.207,15.086,15.111,117053,0
2016-11-01,15.148,15.175,14.934,14.967,123056,0
2016-11-02,14.915,14.995,14.806,14.833,188685,0
2016-11-03,14.859,14.896,14.79,14.816,89449,0
2016-11-04,14.79,14.867,14.752,14.752,100699,0
2016-11-07,14.833,14.951,14.811,14.841,191434,0
2016-11-08,14.833,14.867,14.78,14.859,87583,0
2016-11-09,14.706,14.833,14.148,14.732,347614,0
2016-11-10,14.7,14.702,14.386,14.457,356551,0
2016-11-11,14.393,14.431,14.276,14.331,274122,0
2016-11-14,14.267,14.313,14.094,14.239,367391,0
2016-11-15,14.295,14.505,14.295,14.505,211794,0
2016-11-16,14.531,14.548,14.341,14.523,192406,0
2016-11-17,14.495,14.558,14.477,14.531,92207,0
2016-11-18,14.495,14.604,14.495,14.575,96942,0
2016-11-21,14.567,14.777,14.567,14.702,160898,0
2016-11-22,14.749,14.795,14.721,14.787,111336,0
2016-11-23,14.712,14.758,14.632,14.721,139038,0
2016-11-25,14.767,14.777,14.695,14.721,42825,0
2016-11-28,14.767,14.787,14.739,14.767,92191,0
2016-11-29,14.767,14.767,14.712,14.73,96995,0
2016-11-30,14.721,14.749,14.641,14.641,158228,0
2016-12-01,14.585,14.641,14.521,14.585,170151,0
2016-12-02,14.567,14.712,14.567,14.712,80391,0
2016-12-05,14.739,14.749,14.686,14.739,100212,0
2016-12-06,14.777,14.84,14.712,14.796,147921,0
2016-12-07,14.84,14.885,14.796,14.848,269408,0
2016-12-08,14.837,14.901,14.754,14.872,197840,0
2016-12-09,14.882,14.964,14.859,14.91,165271,0
2016-12-12,14.929,14.974,14.891,14.948,229439,0
2016-12-13,14.948,14.992,14.939,14.948,198226,0
2016-12-14,14.955,15.009,14.91,14.929,170187,0
2016-12-15,14.948,14.974,14.891,14.974,96048,0
2016-12-16,14.974,15.047,14.943,15.047,153648,0
2016-12-19,15.028,15.094,15.018,15.084,124909,0
2016-12-20,15.084,15.203,15.084,15.084,293221,0
2016-12-21,15.038,15.097,14.955,15.038,431198,0
2016-12-22,15.047,15.13,15.047,15.102,271512,0
2016-12-23,15.12,15.188,15.106,15.165,149857,0
2016-12-27,15.184,15.359,15.14,15.24,315612,0
2016-12-28,15.35,15.538,15.31,15.425,362226,0
2016-12-29,15.434,15.534,15.434,15.5,163469,0
2016-12-30,15.5,15.585,15.491,15.529,150719,0
2017-01-03,15.594,15.736,15.594,15.736,500518,0
2017-01-04,15.736,15.792,15.721,15.792,563618,0
2017-01-05,15.802,15.811,15.764,15.792,466090,0
2017-01-06,15.792,15.867,15.773,15.821,205081,0
2017-01-09,15.858,15.962,15.836,15.896,239806,0
2017-01-10,15.915,15.923,15.802,15.839,201918,0
2017-01-11,15.867,15.923,15.858,15.923,129267,0
2017-01-12,15.923,15.98,15.867,15.962,152869,0
2017-01-13,15.989,16.028,15.962,15.999,129733,0
2017-01-17,16.009,16.018,15.915,15.915,160347,0
2017-01-18,15.972,16.018,15.905,16.018,170763,0
2017-01-19,16.018,16.036,15.886,15.896,141053,0
2017-01-20,15.943,15.943,15.83,15.867,80010,0
2017-01-23,15.886,15.984,15.886,15.952,99665,0
2017-01-24,15.98,16.075,15.972,16.065,205217,0
2017-01-25,16.13,16.15,15.98,15.999,160931,0
2017-01-26,16.037,16.094,16.018,16.046,123062,0
2017-01-27,16.046,16.113,16.018,16.065,135339,0
2017-01-30,16.084,16.122,16.065,16.103,149883,0
2017-01-31,16.075,16.178,16.075,16.178,169942,0
2017-02-01,16.197,16.254,16.113,16.216,127960,0
2017-02-02,16.235,16.235,16.14,16.14,99411,0
2017-02-03,16.197,16.291,16.169,16.254,123997,0
2017-02-06,16.272,16.329,16.254,16.291,95900,0
2017-02-07,16.301,16.404,16.273,16.377,110616,0
2017-02-08,16.338,16.377,16.301,16.367,114669,0
2017-02-09,16.367,16.396,16.357,16.367,95153,0
2017-02-10,16.377,16.489,16.272,16.291,191238,0
2017-02-13,16.335,16.364,16.251,16.251,131923,0
2017-02-14,16.251,16.383,16.251,16.374,92794,0
2017-02-15,16.335,16.383,16.298,16.345,123479,0
2017-02-16,16.345,16.354,16.175,16.175,143936,0
2017-02-17,16.202,16.308,16.156,16.308,92388,0
2017-02-21,16.269,16.354,16.269,16.345,138246,0
2017-02-22,16.288,16.497,16.288,16.469,157584,0
2017-02-23,16.487,16.582,16.469,16.582,122864,0
2017-02-24,16.572,16.619,16.556,16.592,110754,0
2017-02-27,16.629,16.629,16.553,16.572,97794,0
2017-02-28,16.629,16.668,16.592,16.612,152946,0
2017-03-01,16.658,16.734,16.658,16.696,100302,0
2017-03-02,16.688,16.696,16.612,16.612,81036,0
2017-03-03,16.649,16.678,16.55,16.592,111427,0
2017-03-06,16.602,16.668,16.497,16.563,126878,0
2017-03-07,16.545,16.629,16.545,16.582,96147,0
2017-03-08,16.545,16.577,16.364,16.46,126186,0
2017-03-09,16.42,16.42,16.165,16.184,253962,0
2017-03-10,16.241,16.278,16.175,16.222,181281,0
2017-03-13,16.18,16.219,16.076,16.095,127400,0
2017-03-14,16.085,16.162,16.056,16.114,87396,0
2017-03-15,16.142,16.219,15.95,16.171,295141,0
2017-03-16,16.199,16.315,16.152,16.275,198516,0
2017-03-17,16.295,16.343,16.28,16.324,83345,0
2017-03-20,16.362,16.401,16.343,16.401,125493,0
2017-03-21,16.409,16.428,16.275,16.275,102503,0
2017-03-22,16.248,16.419,16.248,16.409,133536,0
2017-03-23,16.401,16.428,16.343,16.401,97437,0
2017-03-24,16.419,16.486,16.409,16.486,115369,0
2017-03-27,16.467,16.476,16.428,16.458,66440,0
2017-03-28,16.476,16.581,16.476,16.525,106803,0
2017-03-29,16.552,16.658,16.544,16.629,111573,0
2017-03-30,16.649,16.658,16.535,16.562,110734,0
2017-03-31,16.552,16.639,16.535,16.535,147171,0
2017-04-03,16.581,16.678,16.581,16.678,88221,0
2017-04-04,16.639,16.649,16.581,16.619,83342,0
2017-04-05,16.649,16.734,16.611,16.696,78417,0
2017-04-06,16.668,16.696,16.552,16.601,126252,0
2017-04-07,16.581,16.705,16.575,16.678,106381,0
2017-04-10,16.668,16.907,16.668,16.867,209135,0
2017-04-11,16.904,16.939,16.864,16.904,92414,0
2017-04-12,16.904,16.913,16.683,16.769,226775,0
2017-04-13,16.74,16.855,16.74,16.827,87945,0
2017-04-17,16.855,16.855,16.75,16.798,102232,0
2017-04-18,16.769,16.798,16.74,16.769,79578,0
2017-04-19,16.798,16.855,16.778,16.807,61501,0
2017-04-20,16.827,16.949,16.805,16.932,77705,0
2017-04-21,16.884,16.961,16.804,16.961,133678,0
2017-04-24,16.971,17.008,16.913,16.942,89219,0
2017-04-25,16.951,17.038,16.855,16.874,117137,0
2017-04-26,16.884,16.981,16.884,16.951,65904,0
2017-04-27,16.971,17.067,16.951,17.048,88358,0
2017-04-28,17.048,17.289,17.028,17.289,157104,0
2017-05-01,17.25,17.283,17.028,17.115,225454,0
2017-05-02,17.105,17.202,17.096,17.135,117958,0
2017-05-03,17.162,17.23,17.076,17.135,118748,0
2017-05-04,17.153,17.202,17.057,17.172,143497,0
2017-05-05,17.182,17.336,17.182,17.299,101606,0
2017-05-08,17.269,17.289,17.221,17.23,89167,0
2017-05-09,17.25,17.289,17.096,17.125,135215,0
2017-05-10,17.125,17.162,17.064,17.086,99621,0
2017-05-11,17.083,17.122,16.919,17.122,155429,0
2017-05-12,17.122,17.219,17.093,17.219,53396,0
2017-05-15,17.277,17.329,17.248,17.287,92972,0
2017-05-16,17.267,17.314,17.244,17.267,51943,0
2017-05-17,17.228,17.292,17.054,17.132,107663,0
2017-05-18,17.083,17.162,16.919,17.083,71213,0
2017-05-19,17.093,17.122,17.044,17.044,83318,0
2017-05-22,17.054,17.148,17.034,17.093,117855,0
2017-05-23,17.102,17.267,17.093,17.219,150089,0
2017-05-24,17.238,17.354,17.238,17.354,102850,0
2017-05-25,17.354,17.402,17.314,17.383,83565,0
2017-05-26,17.374,17.393,17.287,17.383,109893,0
2017-05-30,17.364,17.402,17.354,17.393,102525,0
2017-05-31,17.383,17.412,17.354,17.412,106542,0
2017-06-01,17.412,17.46,17.374,17.402,103632,0
2017-06-02,17.422,17.469,17.402,17.442,99588,0
2017-06-05,17.412,17.469,17.402,17.46,91300,0
2017-06-06,17.469,17.519,17.442,17.509,104582,0
2017-06-07,17.499,17.509,17.383,17.412,126467,0
2017-06-08,17.412,17.499,17.374,17.451,99884,0
2017-06-09,17.469,17.489,17.393,17.442,108791,0
2017-06-12,17.432,17.479,17.393,17.479,106924,0
2017-06-13,17.476,17.496,17.418,17.428,110250,0
2017-06-14,17.428,17.559,17.428,17.535,141803,0
2017-06-15,17.526,17.526,17.394,17.457,116467,0
2017-06-16,17.486,17.486,17.282,17.37,114562,0
2017-06-19,17.418,17.486,17.33,17.34,166971,0
2017-06-20,17.34,17.408,17.32,17.408,137916,0
2017-06-21,17.418,17.438,17.34,17.379,83573,0
2017-06-22,17.379,17.466,17.379,17.428,87828,0
2017-06-23,17.428,17.466,17.36,17.457,76798,0
2017-06-26,17.466,17.535,17.428,17.526,133385,0
2017-06-27,17.526,17.545,17.448,17.506,100458,0
2017-06-28,17.506,17.554,17.486,17.535,89509,0
2017-06-29,17.535,17.545,17.408,17.516,84584,0
2017-06-30,17.516,17.681,17.516,17.662,171832,0
2017-07-03,17.662,17.74,17.632,17.72,51780,0
2017-07-05,17.73,17.778,17.589,17.632,166941,0
2017-07-06,17.603,17.632,17.428,17.428,181473,0
2017-07-07,17.486,17.554,17.466,17.466,118587,0
2017-07-10,17.535,17.652,17.511,17.652,88150,0
2017-07-11,17.672,17.691,17.652,17.672,49230,0
2017-07-12,17.73,17.769,17.71,17.74,59496,0
2017-07-13,17.73,17.789,17.71,17.72,77524,0
2017-07-14,17.75,17.857,17.75,17.819,70660,0
2017-07-17,17.799,17.829,17.701,17.75,73003,0
2017-07-18,17.75,17.897,17.75,17.897,86904,0
2017-07-19,17.887,17.887,17.769,17.887,120386,0
2017-07-20,17.985,17.985,17.809,17.848,89520,0
2017-07-21,17.867,17.995,17.859,17.976,128653,0
2017-07-24,17.917,18.014,17.907,17.907,112531,0
2017-07-25,17.907,17.955,17.769,17.926,146827,0
2017-07-26,17.877,18.044,17.877,17.976,215011,0
2017-07-27,17.985,18.044,17.966,18.044,81336,0
2017-07-28,18.034,18.103,17.994,18.103,78399,0
2017-07-31,18.093,18.133,18.054,18.123,97907,0
2017-08-01,18.093,18.221,18.064,18.093,94069,0
2017-08-02,18.113,18.142,18.043,18.123,85798,0
2017-08-03,18.133,18.181,18.074,18.074,134270,0
2017-08-04,18.152,18.152,18.014,18.034,78053,0
2017-08-07,18.074,18.171,18.024,18.171,100074,0
2017-08-08,18.133,18.133,17.946,17.995,131359,0
2017-08-09,17.985,18.024,17.838,17.877,171537,0
2017-08-10,17.877,17.877,17.465,17.583,269158,0
2017-08-11,17.649,17.856,17.56,17.718,127291,0
2017-08-14,17.807,17.916,17.807,17.836,100662,0
2017-08-15,17.896,17.935,17.817,17.817,70355,0
2017-08-16,17.866,17.906,17.827,17.856,144951,0
2017-08-17,17.856,17.876,17.748,17.777,83128,0
2017-08-18,17.787,17.896,17.758,17.896,108330,0
2017-08-21,17.896,17.935,17.846,17.935,100615,0
2017-08-22,17.945,18.017,17.896,17.896,72540,0
2017-08-23,17.906,18.064,17.904,18.054,154195,0
2017-08-24,18.064,18.093,18.034,18.054,47214,0
2017-08-25,18.103,18.113,18.024,18.024,53597,0
2017-08-28,18.064,18.162,18.064,18.162,94498,0
2017-08-29,18.133,18.202,18.133,18.152,160247,0
2017-08-30,18.152,18.241,18.133,18.222,73828,0
2017-08-31,18.241,18.251,18.152,18.152,113680,0
2017-09-01,18.202,18.3,18.192,18.3,83377,0
2017-09-05,18.172,18.251,18.103,18.113,219310,0
2017-09-06,18.152,18.192,18.123,18.192,61153,0
2017-09-07,18.192,18.212,18.142,18.152,112897,0
2017-09-08,18.192,18.202,18.054,18.054,124627,0
2017-09-11,18.103,18.142,18.034,18.133,116200,0
2017-09-12,18.133,18.192,18.123,18.182,95593,0
2017-09-13,18.162,18.261,18.152,18.212,149972,0
2017-09-14,18.271,18.321,18.241,18.321,86326,0
2017-09-15,18.331,18.351,18.271,18.281,59372,0
2017-09-18,18.301,18.351,18.281,18.301,136932,0
2017-09-19,18.321,18.43,18.301,18.351,164087,0
2017-09-20,18.371,18.43,18.341,18.41,98207,0
2017-09-21,18.42,18.453,18.371,18.4,56195,0
2017-09-22,18.42,18.44,18.371,18.39,136238,0
2017-09-25,18.42,18.48,18.381,18.48,93440,0
2017-09-26,18.5,18.51,18.39,18.46,196012,0
2017-09-27,18.48,18.52,18.39,18.48,108827,0
2017-09-28,18.47,18.609,18.44,18.589,104192,0
2017-09-29,18.589,18.649,18.53,18.579,148404,0
2017-10-02,18.609,18.639,18.5,18.559,155782,0
2017-10-03,18.589,18.639,18.578,18.609,110782,0
2017-10-04,18.619,18.639,18.51,18.52,89821,0
2017-10-05,18.53,18.559,18.44,18.47,131537,0
2017-10-06,18.48,18.549,18.47,18.539,83286,0
2017-10-09,18.539,18.599,18.5,18.52,70585,0
2017-10-10,18.559,18.569,18.5,18.53,114186,0
2017-10-11,18.51,18.599,18.47,18.5,193904,0
2017-10-12,18.539,18.539,18.42,18.46,154834,0
2017-10-13,18.46,18.5,18.41,18.47,102875,0
2017-10-16,18.51,18.62,18.45,18.62,172510,0
2017-10-17,18.61,18.63,18.45,18.56,216391,0
2017-10-18,18.57,18.6,18.52,18.53,90209,0
2017-10-19,18.51,18.6,18.45,18.49,112747,0
2017-10-20,18.5,18.51,18.42,18.46,121493,0
2017-10-23,18.47,18.64,18.47,18.55,109057,0
2017-10-24,18.53,18.66,18.53,18.65,88977,0
2017-10-25,18.62,18.62,18.45,18.48,91691,0
2017-10-26,18.5,18.57,18.48,18.5,72396,0
2017-10-27,18.53,18.58,18.45,18.51,101739,0
2017-10-30,18.51,18.59,18.51,18.54,81872,0
2017-10-31,18.59,18.59,18.55,18.55,99100,0
2017-11-01,18.59,18.59,18.5,18.55,106887,0
2017-11-02,18.5,18.55,18.4013,18.43,80308,0
2017-11-03,18.44,18.45,18.36,18.43,107535,0
2017-11-06,18.45,18.51,18.42,18.51,85521,0
2017-11-07,18.52,18.57,18.38,18.42,156466,0
2017-11-08,18.43,18.43,18.24,18.35,122865,0
2017-11-09,18.33,18.37,18.24,18.37,119036,0
2017-11-10,18.35,18.4,18.31,18.36,73277,0
