Date,Open,High,Low,Close,Volume,OpenInt
2012-01-26,4.6826,4.8699,4.6826,4.8699,1174,0
2012-01-27,4.6639,4.6732,4.6639,4.6732,534,0
2012-01-30,4.5419,4.6639,4.5139,4.6639,516,0
2012-01-31,4.5887,4.5982,4.5887,4.5982,214,0
2012-02-03,4.4765,4.6076,4.4765,4.6076,408,0
2012-02-06,4.6544,4.6826,4.6076,4.6826,2221,0
2012-02-07,4.6826,4.6826,4.5047,4.6732,1542,0
2012-02-08,4.4952,4.4952,4.3173,4.3548,1174,0
2012-02-09,4.6639,4.6732,4.6639,4.6732,428,0
2012-02-10,4.5887,4.5887,4.5887,4.5887,929,0
2012-02-13,4.6826,4.6826,4.5887,4.6826,4335,0
2012-02-14,4.7762,5.132,4.7762,5.132,214,0
2012-02-15,4.9167,4.9167,4.8699,4.9167,3342,0
2012-02-16,4.9167,4.9167,4.7762,4.7762,619,0
2012-02-17,4.9167,4.9167,4.4484,4.5139,14777,0
2012-02-21,4.6919,4.9167,4.6826,4.7292,2669,0
2012-02-22,4.8042,4.9074,4.7292,4.9074,5071,0
2012-02-23,4.8978,4.9074,4.6826,4.8699,2083,0
2012-02-24,4.7388,4.7388,4.6826,4.6826,430,0
2012-02-27,4.7575,4.9167,4.7292,4.8699,8672,0
2012-02-29,5.1415,5.1415,4.8324,4.8324,2779,0
2012-03-01,4.7857,4.9167,4.7857,4.9167,799,0
2012-03-02,4.926,4.926,4.926,4.926,320,0
2012-03-05,4.9354,5.0103,4.9354,5.0103,825,0
2012-03-07,4.9447,4.9447,4.7012,4.9447,8573,0
2012-03-08,4.7106,5.6097,4.6826,4.6919,15563,0
2012-03-09,5.6097,5.6097,4.926,5.3569,1202,0
2012-03-13,5.132,5.4132,5.132,5.3848,1069,0
2012-03-14,5.3756,5.3756,5.3756,5.3756,106,0
2012-03-16,5.4691,5.4787,5.0572,5.1415,1998,0
2012-03-20,5.2913,5.2913,5.2913,5.2913,129,0
2012-03-21,5.2913,5.4787,5.2913,5.4787,722,0
2012-03-22,5.5722,5.6189,5.5722,5.5722,5366,0
2012-03-23,5.4409,5.6189,5.4409,5.6189,600,0
2012-03-27,5.4409,5.4409,5.4319,5.4319,214,0
2012-03-30,5.0572,5.5628,5.0572,5.0572,1979,0
2012-04-02,5.1695,5.1883,5.0759,5.1789,1705,0
2012-04-03,5.1602,5.1602,5.0572,5.0572,1281,0
2012-04-04,5.0572,5.0572,5.0572,5.0572,106,0
2012-04-10,5.6189,5.6189,5.0572,5.0572,352,0
2012-04-16,5.0572,5.2163,5.0572,5.2163,1174,0
2012-04-17,5.0664,5.0664,5.0664,5.0664,214,0
2012-04-23,5.1507,5.1507,5.1507,5.1507,748,0
2012-04-24,5.4319,5.4319,5.4319,5.4319,214,0
2012-04-25,5.2446,5.2537,5.1976,5.2446,2247,0
2012-04-26,5.1976,5.1976,5.1976,5.1976,375,0
2012-05-02,5.0196,5.0196,5.0196,5.0196,615,0
2012-05-08,5.6189,5.6189,5.0572,5.132,1962,0
2012-05-11,5.5536,5.5536,5.0196,5.0196,6390,0
2012-05-15,5.4505,5.5911,5.0291,5.0291,671,0
2012-05-16,5.1041,5.3006,5.1041,5.2446,2727,0
2012-05-17,5.1602,5.1976,5.1415,5.1976,1603,0
2012-05-21,5.1133,5.4972,5.0759,5.4972,3404,0
2012-05-22,5.1602,5.1602,5.1602,5.1602,214,0
2012-05-23,5.1041,5.1695,5.1041,5.1695,1469,0
2012-05-24,5.1041,5.1041,5.1041,5.1041,412,0
2012-05-29,5.3848,5.3848,5.3848,5.3848,106,0
2012-06-01,5.6097,5.6097,5.5069,5.5069,214,0
2012-06-05,5.4505,5.5536,5.4505,5.5536,855,0
2012-06-06,5.5722,5.5722,5.5722,5.5722,106,0
2012-06-07,5.1976,5.1976,5.1041,5.1041,640,0
2012-06-08,5.5069,5.5069,5.5069,5.5069,106,0
2012-06-12,5.1041,5.1041,5.1041,5.1041,106,0
2012-06-13,5.1507,5.1507,5.1507,5.1507,106,0
2012-06-15,5.1507,5.1507,5.1507,5.1507,329,0
2012-06-18,5.1041,5.1041,5.1041,5.1041,701,0
2012-06-20,5.0291,5.0291,5.0291,5.0291,177,0
2012-06-22,5.4505,5.5254,5.4505,5.5254,779,0
2012-06-27,5.0291,5.0291,5.0291,5.0291,506,0
2012-07-03,5.0664,5.0664,5.0292,5.0572,722,0
2012-07-06,5.0291,5.0291,4.9729,4.9729,775,0
2012-07-12,4.8699,4.9354,4.8699,4.9354,214,0
2012-07-13,4.8699,4.8699,4.8699,4.8699,375,0
2012-07-16,4.8699,4.8699,4.8699,4.8699,214,0
2012-07-19,5.0103,5.0103,4.9634,4.9634,1723,0
2012-07-23,4.9167,4.9167,4.9167,4.9167,1060,0
2012-07-24,5.0103,5.0103,5.0103,5.0103,211,0
2012-07-26,5.2446,5.2446,5.2446,5.2446,308,0
2012-07-27,5.31,5.4319,4.9167,4.9167,2985,0
2012-07-30,4.9167,5.5722,4.9167,5.5722,748,0
2012-07-31,5.1133,5.1133,4.9167,4.9261,1841,0
2012-08-02,5.1041,5.1733,5.1041,5.1733,690,0
2012-08-03,5.3569,5.5536,5.256,5.2913,2277,0
2012-08-06,5.1042,5.1507,5.1042,5.1507,507,0
2012-08-07,5.1507,5.5554,5.1507,5.5254,507,0
2012-08-08,5.3942,5.4318,5.3942,5.4318,382,0
2012-08-13,5.31,5.338,5.31,5.338,1174,0
2012-08-16,5.3193,5.3193,5.3193,5.3193,202,0
2012-08-21,5.1041,5.1041,5.0571,5.0572,2563,0
2012-08-22,5.0384,5.0384,5.0196,5.0196,1079,0
2012-08-28,5.0947,5.0947,5.0008,5.0103,4590,0
2012-08-29,5.0103,5.0103,4.9914,4.9914,2013,0
2012-09-04,5.1216,5.1216,5.1216,5.1216,155,0
2012-09-05,5.0479,5.0518,5.0479,5.0518,1603,0
2012-09-07,5.0572,5.366,5.0572,5.366,409,0
2012-09-11,5.1976,5.1976,5.1976,5.1976,106,0
2012-09-12,5.338,5.3848,5.2782,5.2782,2838,0
2012-09-13,5.3848,5.3848,5.2913,5.2913,1387,0
2012-09-17,5.4787,5.4787,5.1976,5.1976,855,0
2012-09-18,5.2163,5.2163,5.1976,5.1976,1711,0
2012-09-19,5.2446,5.2446,5.1507,5.1976,2674,0
2012-09-20,5.1507,5.2211,5.1507,5.1507,6046,0
2012-09-21,5.1507,5.3848,5.1507,5.3848,7334,0
2012-09-24,5.1695,5.1695,5.1695,5.1695,534,0
2012-09-26,5.1507,6.0872,5.1507,5.4046,8085,0
2012-09-28,5.1789,5.1976,5.1507,5.1789,748,0
2012-10-03,5.4036,5.5722,5.3569,5.5722,1603,0
2012-10-09,5.235,5.235,5.2257,5.2257,428,0
2012-10-10,5.2257,5.2257,5.2257,5.2257,214,0
2012-10-11,5.2727,5.2727,5.2727,5.2727,106,0
2012-10-12,5.2819,5.2819,5.2819,5.2819,106,0
2012-10-15,5.2727,5.2727,5.2446,5.2446,214,0
2012-10-17,5.2446,5.2446,5.0852,5.1507,4533,0
2012-10-18,5.1976,5.1977,5.1976,5.1976,3206,0
2012-10-19,5.1976,5.2214,5.1976,5.2214,534,0
2012-10-22,5.1976,5.2446,5.1883,5.1976,3898,0
2012-10-24,5.1789,5.1789,5.1789,5.1789,320,0
2012-10-25,5.1973,5.1973,5.1507,5.1507,407,0
2012-10-26,5.1507,5.6659,5.1507,5.6659,5710,0
2012-10-31,5.5722,6.0872,5.5722,6.0872,3073,0
2012-11-01,5.6563,5.975,5.6563,5.975,579,0
2012-11-02,5.8063,6.0781,5.7596,5.7596,1483,0
2012-11-05,5.7875,5.7875,5.7875,5.7875,296,0
2012-11-06,6.0872,6.0872,5.7595,5.7875,1536,0
2012-11-08,5.8531,7.4638,5.8531,6.5538,579,0
2012-11-09,6.0593,6.0593,5.8531,5.8531,4288,0
2012-11-12,5.9467,5.9467,5.8531,5.9355,1506,0
2012-11-13,5.8813,6.0684,5.8531,6.0684,764,0
2012-11-14,5.8531,5.8531,5.8531,5.8531,534,0
2012-11-15,5.7595,5.7595,5.6203,5.6286,951,0
2012-11-16,5.6285,5.6285,5.6285,5.6285,1069,0
2012-11-19,5.6189,5.6376,5.6189,5.6285,807,0
2012-11-20,5.6942,5.7127,5.6942,5.6942,535,0
2012-11-21,5.7221,5.7221,5.6942,5.7127,1494,0
2012-11-26,5.4506,5.6376,5.4506,5.6376,628,0
2012-11-30,5.5722,5.5722,5.3848,5.5722,3521,0
2012-12-04,5.6188,5.6188,4.9634,4.9634,2550,0
2012-12-05,5.3006,5.3288,5.1507,5.1602,2222,0
2012-12-06,4.823,5.338,4.823,5.338,320,0
2012-12-11,5.338,5.338,5.2913,5.2913,2095,0
2012-12-12,5.2913,5.2913,5.2913,5.2913,639,0
2012-12-13,5.3288,5.3569,5.3288,5.338,2930,0
2012-12-18,5.3848,5.3848,5.3848,5.3848,892,0
2012-12-19,5.3756,5.4036,5.2446,5.338,6553,0
2012-12-20,5.3848,5.3848,5.338,5.338,2991,0
2012-12-21,5.2819,5.2819,5.2632,5.2632,1047,0
2012-12-26,5.2819,5.4319,5.2446,5.4319,7473,0
2012-12-27,5.6285,5.6285,5.6285,5.6285,1069,0
2012-12-28,5.3288,5.3533,5.3288,5.338,2779,0
2013-01-02,5.4224,5.4319,5.4036,5.4319,1723,0
2013-01-03,5.4319,5.5254,5.4319,5.5254,5420,0
2013-01-07,5.5254,5.5254,5.5254,5.5254,799,0
2013-01-10,5.7127,5.7127,5.4319,5.7127,589,0
2013-01-11,5.7127,5.7127,5.6659,5.7032,2909,0
2013-01-14,5.6942,5.6942,5.6942,5.6942,106,0
2013-01-15,5.6753,5.6942,5.6753,5.6942,640,0
2013-01-17,5.6285,5.7314,5.6285,5.7314,6833,0
2013-01-18,5.7595,5.9281,5.6659,5.6659,1011,0
2013-01-22,5.7502,5.7595,5.6659,5.7595,534,0
2013-01-23,5.8254,5.8254,5.8063,5.8063,1069,0
2013-01-24,5.8254,5.8254,5.8254,5.8254,214,0
2013-01-25,5.8813,6.4243,5.8531,6.4243,2795,0
2013-01-28,6.5463,7.0704,6.5463,7.0704,9011,0
2013-01-29,7.0516,7.2579,7.0253,7.2579,2243,0
2013-01-30,7.0516,7.2579,7.0516,7.2579,1047,0
2013-01-31,7.2579,7.4077,7.2579,7.4077,640,0
2013-02-01,7.3235,7.4921,7.3235,7.3515,748,0
2013-02-04,7.4921,7.4921,7.3985,7.3986,1932,0
2013-02-05,7.4359,7.4453,7.4359,7.4453,993,0
2013-02-06,7.3985,7.4921,7.2109,7.4921,3944,0
2013-02-08,7.3422,7.4735,7.3422,7.4735,640,0
2013-02-11,7.4921,7.7917,7.4638,7.5763,4934,0
2013-02-12,7.5858,7.8386,7.5858,7.6232,1074,0
2013-02-13,7.5108,7.7262,7.4546,7.4921,6086,0
2013-02-14,7.3142,7.3142,7.3142,7.3142,3579,0
2013-02-15,7.3142,7.3142,7.3142,7.3142,320,0
2013-02-19,7.361,7.361,7.08,7.1176,320,0
2013-02-20,7.4825,7.4825,7.4825,7.4825,106,0
2013-02-21,7.0753,7.0753,7.0753,7.0753,320,0
2013-02-22,7.6702,7.7167,6.5556,6.5556,3541,0
2013-02-25,6.6585,6.6585,6.6585,6.6585,106,0
2013-02-27,6.7483,6.7483,6.7428,6.7428,428,0
2013-03-01,6.7052,6.7052,6.7052,6.7052,143,0
2013-03-04,6.9113,6.9113,6.6963,6.9113,214,0
2013-03-05,6.9113,6.9113,6.9113,6.9113,320,0
2013-03-07,6.9208,6.9268,6.9208,6.9268,308,0
2013-03-12,6.9301,6.9301,6.7335,6.7428,4957,0
2013-03-13,6.7428,7.2296,6.7241,7.2296,2031,0
2013-03-15,6.8552,6.8552,6.8179,6.8552,1387,0
2013-03-19,6.9301,6.9301,6.9301,6.9301,534,0
2013-03-20,6.9583,7.2017,6.9395,7.2017,1797,0
2013-03-21,6.9395,6.9395,6.9395,6.9395,158,0
2013-03-22,7.0239,7.0239,7.0239,7.0239,805,0
2013-03-25,6.6773,6.8459,6.6493,6.6493,1357,0
2013-03-26,6.8364,7.0331,6.8364,7.0239,1225,0
2013-03-27,6.8459,6.8459,6.8459,6.8459,106,0
2013-03-28,7.1363,7.1363,6.668,6.7709,2606,0
2013-04-01,7.0425,7.0425,6.4243,6.7428,1485,0
2013-04-02,6.7709,6.7709,6.668,6.7428,3951,0
2013-04-03,6.5182,6.7335,6.5182,6.6585,1918,0
2013-04-05,6.6398,6.6398,6.5667,6.5743,542,0
2013-04-08,6.6305,6.6305,6.5555,6.5968,1894,0
2013-04-09,6.6963,6.6963,6.6963,6.6963,106,0
2013-04-10,6.6494,6.6494,6.6494,6.6494,765,0
2013-04-11,6.6493,6.9675,6.5555,6.5555,2113,0
2013-04-16,6.5555,6.5565,6.5555,6.5565,214,0
2013-04-17,6.4806,6.4806,6.3683,6.3683,690,0
2013-04-22,6.462,6.462,6.462,6.462,320,0
2013-04-25,6.3683,6.3683,6.3683,6.3683,320,0
2013-04-26,6.9414,6.9666,6.3307,6.6604,885,0
2013-04-29,7.0239,7.4174,6.5555,6.5555,6801,0
2013-04-30,6.9956,7.0239,6.6493,6.7895,2754,0
2013-05-01,7.2296,7.2296,7.0704,7.0704,2608,0
2013-05-02,7.1176,7.1642,7.0473,7.1501,1388,0
2013-05-06,7.1455,7.2568,6.668,7.0239,5238,0
2013-05-07,7.08,7.08,6.9113,7.0248,1174,0
2013-05-08,7.1176,7.1176,6.8741,7.0239,2918,0
2013-05-09,7.2109,7.2579,6.8927,6.9956,2229,0
2013-05-10,7.2579,7.2579,7.2207,7.2296,1319,0
2013-05-13,7.3985,7.3985,7.3985,7.3985,748,0
2013-05-14,6.9113,6.9113,6.9113,6.9113,308,0
2013-05-16,7.4921,7.4921,7.4359,7.4359,687,0
2013-05-17,7.5858,7.5858,7.2579,7.2579,6649,0
2013-05-20,7.3046,7.3046,7.3046,7.3046,214,0
2013-05-21,7.3046,7.3235,7.3046,7.3046,1578,0
2013-05-22,7.2859,7.3046,7.2859,7.3046,587,0
2013-05-23,7.3142,7.4453,7.2579,7.2579,2692,0
2013-05-28,7.3046,7.3046,6.7896,6.7896,6387,0
2013-05-29,7.2485,7.272,7.2485,7.2579,8328,0
2013-05-30,7.2956,7.2956,7.0989,7.1455,1820,0
2013-05-31,6.9956,7.2766,6.9583,7.2766,4287,0
2013-06-03,7.2579,7.5014,7.0516,7.3422,9713,0
2013-06-04,7.389,7.4359,7.3231,7.3231,1062,0
2013-06-05,7.3422,7.3422,7.3422,7.3422,214,0
2013-06-06,7.3046,7.6702,7.3046,7.6702,417,0
2013-06-07,7.6792,7.6792,7.2822,7.2822,214,0
2013-06-18,7.3422,7.3422,7.3046,7.3046,1940,0
2013-06-19,7.3329,7.3422,7.3046,7.3046,3637,0
2013-06-21,7.2956,7.3046,7.2956,7.3046,640,0
2013-06-24,7.3515,7.3515,7.3515,7.3515,106,0
2013-06-25,7.2579,7.2579,7.2579,7.2579,360,0
2013-06-28,7.2579,7.2579,7.2579,7.2579,106,0
2013-07-01,7.2579,7.3654,7.0239,7.0966,7937,0
2013-07-02,7.3046,7.3046,7.3046,7.3046,320,0
2013-07-03,7.3329,7.3329,7.3329,7.3329,1045,0
2013-07-08,7.3797,7.4453,7.3797,7.4154,781,0
2013-07-09,7.2579,7.2579,7.2579,7.2579,158,0
2013-07-11,7.2579,7.4735,7.2579,7.4174,8794,0
2013-07-12,7.3985,7.4265,7.3797,7.4265,1643,0
2013-07-15,7.4453,7.4921,7.4453,7.4825,4185,0
2013-07-16,7.5858,7.9507,7.5858,7.6792,3292,0
2013-07-17,7.5858,7.5858,7.5858,7.5858,214,0
2013-07-22,7.6791,7.6792,7.6791,7.6792,534,0
2013-07-23,7.539,8.185,7.539,8.185,5351,0
2013-07-24,7.8947,8.4286,7.8947,8.391,3298,0
2013-07-25,8.1947,8.288,8.1947,8.1947,2605,0
2013-07-26,8.2506,8.4286,8.2506,8.4277,1277,0
2013-07-29,8.3255,8.3255,8.3046,8.3046,1013,0
2013-07-30,8.3817,8.3817,8.1946,8.1947,1931,0
2013-07-31,8.1947,8.3817,8.1946,8.1947,2033,0
2013-08-05,8.3349,8.3349,8.0728,8.0878,1334,0
2013-08-06,8.0071,8.0793,7.9698,7.9885,1366,0
2013-08-09,8.0071,8.1947,8.0071,8.1946,1494,0
2013-08-12,8.2091,8.2141,7.7262,7.8667,12275,0
2013-08-13,7.876,8.0165,7.876,8.0165,214,0
2013-08-14,7.9604,7.9604,7.9604,7.9604,164,0
2013-08-15,7.8667,8.0024,7.8667,8.0024,640,0
2013-08-16,7.9885,7.9977,7.9885,7.9977,214,0
2013-08-19,7.9507,8.007,7.8667,7.876,2433,0
2013-08-20,7.9885,8.0071,7.9885,8.0071,470,0
2013-08-21,8.082,8.2974,8.0634,8.2974,958,0
2013-08-22,8.1006,8.2974,8.1006,8.2974,2494,0
2013-08-23,8.3163,8.3348,8.2413,8.2414,2669,0
2013-08-26,8.1385,8.1385,7.979,7.979,320,0
2013-08-28,7.9977,8.1474,7.9977,8.1474,855,0
2013-08-30,8.0071,8.0072,7.8667,7.8667,2125,0
2013-09-03,7.773,7.82,7.773,7.82,457,0
2013-09-04,7.8667,7.8667,7.7262,7.8479,4081,0
2013-09-05,7.7917,7.7917,7.6326,7.7262,12049,0
2013-09-09,7.8667,7.8667,7.8667,7.8667,320,0
2013-09-10,7.8667,8.1006,7.8667,8.1006,534,0
2013-09-11,7.6793,9.3453,7.6793,8.2133,33195,0
2013-09-12,8.0352,8.3405,7.9697,8.3405,1209,0
2013-09-13,7.9697,8.2412,7.9604,8.2412,962,0
2013-09-16,8.1287,8.288,7.9626,8.1946,2233,0
2013-09-17,8.2318,8.2694,7.979,8.0541,1705,0
2013-09-18,8.157,8.1571,7.9604,7.9604,3033,0
2013-09-23,8.9815,8.9815,8.0949,8.1141,11312,0
2013-09-24,8.1287,8.4005,8.1287,8.1758,1817,0
2013-09-25,8.0915,8.0915,8.0541,8.0541,1069,0
2013-09-26,8.438,8.438,8.1194,8.1758,4699,0
2013-09-27,8.1946,8.2228,8.0071,8.0071,6833,0
2013-09-30,8.0728,8.0728,7.1549,7.6326,12708,0
2013-10-01,7.8386,8.0165,7.7449,7.773,2779,0
2013-10-02,7.9417,7.9417,7.7167,7.7262,5657,0
2013-10-03,7.6514,7.8292,7.5389,7.8292,2349,0
2013-10-04,7.5669,7.5858,7.5669,7.5763,1817,0
2013-10-07,7.8667,7.8667,7.4453,7.4638,3845,0
2013-10-08,7.4453,7.4453,7.3046,7.3046,4699,0
2013-10-09,7.4453,7.6792,7.3515,7.6792,4537,0
2013-10-11,7.595,7.595,7.595,7.595,428,0
2013-10-14,7.6045,7.6045,7.4921,7.4921,2243,0
2013-10-15,7.5014,7.773,7.4825,7.773,2133,0
2013-10-16,7.7356,7.7356,7.7356,7.7356,534,0
2013-10-18,7.9043,7.9043,7.9043,7.9043,106,0
2013-10-21,7.6045,7.6045,7.6045,7.6045,106,0
2013-10-22,7.6045,7.9043,7.5014,7.9043,320,0
2013-10-23,7.5763,7.9321,7.5763,7.8386,5767,0
2013-10-24,8.2787,8.2787,7.9885,7.9977,3845,0
2013-10-25,8.0915,8.6348,8.0915,8.4286,4237,0
2013-10-29,8.4286,8.9906,8.391,8.391,3951,0
2013-10-30,8.5689,8.5689,8.391,8.4192,534,0
2013-10-31,8.6252,8.6348,8.391,8.4473,2865,0
2013-11-01,8.0165,8.0165,8.0165,8.0165,106,0
2013-11-04,8.3442,8.3442,8.3265,8.3265,375,0
2013-11-05,8.1758,8.1758,8.1474,8.1474,320,0
2013-11-08,8.3163,8.3163,7.4921,7.4921,12811,0
2013-11-11,7.5858,7.5858,7.5453,7.5453,1280,0
2013-11-12,7.82,8.0634,7.82,7.8667,9397,0
2013-11-13,7.9604,7.9604,7.9604,7.9604,855,0
2013-11-14,7.876,7.876,7.876,7.876,106,0
2013-11-18,7.8667,7.8667,7.6326,7.7824,2881,0
2013-11-20,7.7167,7.7167,7.6702,7.7076,428,0
2013-11-21,7.6514,7.7636,7.6514,7.7636,748,0
2013-11-25,7.6326,7.8011,7.6326,7.6888,1388,0
2013-11-26,7.7262,7.8667,7.5577,7.6607,2133,0
2013-12-02,7.8386,7.8386,7.6792,7.8104,640,0
2013-12-03,7.773,7.9135,7.773,7.9135,748,0
2013-12-04,7.8572,7.8572,7.8572,7.8572,748,0
2013-12-05,7.7262,7.8667,7.7167,7.7262,6619,0
2013-12-06,7.8572,7.8572,7.82,7.82,2133,0
2013-12-09,7.8292,7.8292,7.7262,7.759,6439,0
2013-12-10,7.8386,7.8572,7.7262,7.8572,1706,0
2013-12-11,7.8572,7.9417,7.8572,7.876,2243,0
2013-12-12,7.7262,7.8709,7.7262,7.8709,8280,0
2013-12-13,7.876,7.876,7.8572,7.8667,6302,0
2013-12-16,7.876,7.9108,7.876,7.9043,9753,0
2013-12-17,7.9043,7.9043,7.876,7.9043,2881,0
2013-12-18,7.9043,8.288,7.9043,8.0165,9822,0
2013-12-19,8.1287,8.1287,8.0071,8.0071,748,0
2013-12-20,8.1194,8.1194,7.9604,7.9604,1603,0
2013-12-23,8.0258,8.4286,8.0258,8.4286,3951,0
2013-12-24,8.0542,8.381,8.0542,8.381,254,0
2013-12-27,8.3349,8.3349,8.082,8.185,855,0
2013-12-30,8.3724,8.3817,8.3349,8.3349,2669,0
2013-12-31,8.26,8.7,8.1474,8.7,17086,0
2014-01-02,8.6438,8.6438,8.1947,8.6252,12416,0
2014-01-03,8.6162,8.6162,8.6161,8.6161,448,0
2014-01-06,8.6627,8.6627,8.5034,8.5034,4058,0
2014-01-07,8.5316,8.5877,8.4942,8.4942,640,0
2014-01-08,8.6063,8.6063,8.5034,8.5034,214,0
2014-01-10,8.3069,8.6533,8.3069,8.3442,4270,0
2014-01-14,8.6063,8.6533,8.4192,8.4286,2133,0
2014-01-15,8.288,8.6063,8.288,8.6063,534,0
2014-01-16,8.6063,8.6063,8.288,8.3349,1989,0
2014-01-17,8.5971,8.6438,8.5971,8.5971,2031,0
2014-01-21,8.6063,8.6063,8.2974,8.3538,6727,0
2014-01-22,8.4286,8.5502,8.3349,8.5502,3205,0
2014-01-23,8.4286,8.4755,8.3349,8.3349,1069,0
2014-01-24,8.4192,8.4192,8.3163,8.3163,534,0
2014-01-27,8.3349,8.4286,8.3349,8.4192,1281,0
2014-01-28,8.3349,8.4473,8.3349,8.3817,13461,0
2014-01-29,8.4286,8.4755,8.4286,8.4755,2031,0
2014-01-30,8.4755,8.4755,8.3817,8.3817,748,0
2014-01-31,8.4755,8.4755,8.3349,8.4755,1494,0
2014-02-03,8.2974,8.3817,8.2974,8.3817,8594,0
2014-02-04,8.3349,8.3432,8.3349,8.3432,874,0
2014-02-05,8.288,8.4755,8.1006,8.3817,43616,0
2014-02-06,8.4473,8.4473,8.3817,8.3817,2087,0
2014-02-07,8.3817,8.383,8.3817,8.383,370,0
2014-02-10,8.4005,8.4005,8.2038,8.3349,1091,0
2014-02-11,8.3724,8.4097,8.3724,8.3817,3418,0
2014-02-12,8.4754,8.4754,8.4754,8.4754,214,0
2014-02-14,8.466,8.5785,8.466,8.5316,5196,0
2014-02-18,8.6348,8.6348,8.4286,8.4755,2306,0
2014-02-19,8.3817,8.4755,8.3817,8.3817,1691,0
2014-02-20,8.3817,8.4755,8.3817,8.4192,4245,0
2014-02-21,8.1101,8.6626,8.1101,8.4286,7449,0
2014-02-24,8.6063,8.6063,8.6063,8.6063,106,0
2014-02-25,8.5689,8.6627,8.4768,8.4768,1547,0
2014-02-26,8.5597,8.5597,8.5597,8.5597,106,0
2014-02-27,8.4286,8.4286,8.4286,8.4286,296,0
2014-03-04,8.5689,8.5689,8.5689,8.5689,320,0
2014-03-06,8.5409,8.5877,8.4755,8.5689,6986,0
2014-03-07,8.5689,8.5689,8.5316,8.5409,1490,0
2014-03-10,8.5597,8.6627,8.4755,8.4942,4551,0
2014-03-11,8.5316,8.6627,8.522,8.522,6440,0
2014-03-12,8.5597,8.6533,8.522,8.522,13378,0
2014-03-13,8.5221,8.5689,8.522,8.524,2316,0
2014-03-14,8.522,8.522,8.522,8.522,2991,0
2014-03-18,8.2506,8.6627,8.2506,8.6627,6968,0
2014-03-19,8.5597,8.6533,8.5597,8.6438,1373,0
2014-03-20,8.6063,8.6063,8.6063,8.6063,106,0
2014-03-21,8.5409,8.5409,8.4473,8.522,6954,0
2014-03-24,8.522,8.5221,8.522,8.5221,2140,0
2014-03-25,8.5131,8.5502,8.5131,8.522,7214,0
2014-03-26,8.438,8.5131,8.438,8.5131,1388,0
2014-03-27,8.5131,8.6438,8.5131,8.6438,3311,0
2014-03-28,8.6627,8.6627,8.522,8.522,1879,0
2014-03-31,8.6533,8.6533,8.6533,8.6533,106,0
2014-04-02,8.5409,8.5409,8.5352,8.5352,354,0
2014-04-03,8.6162,8.6162,8.6162,8.6162,534,0
2014-04-04,8.522,8.5877,8.522,8.5551,650,0
2014-04-07,8.522,8.6533,8.3628,8.6533,4694,0
2014-04-08,8.522,8.6533,8.522,8.6533,3925,0
2014-04-11,8.438,8.438,8.438,8.438,254,0
2014-04-14,8.4473,8.4473,8.4473,8.4473,491,0
2014-04-15,8.522,8.522,8.522,8.522,113,0
2014-04-16,8.5131,8.5131,8.5131,8.5131,185,0
2014-04-17,8.522,8.522,8.4286,8.4286,630,0
2014-04-22,8.4286,8.522,8.3349,8.522,9162,0
2014-04-23,8.4286,8.4473,8.4286,8.4473,1233,0
2014-04-24,8.4293,8.522,8.4293,8.522,257,0
2014-04-28,8.4005,8.4005,8.4005,8.4005,1281,0
2014-04-29,8.3163,8.3255,8.3163,8.3255,1708,0
2014-04-30,8.3349,8.522,8.3069,8.3817,2038,0
2014-05-01,8.1662,8.3817,8.1474,8.3817,2055,0
2014-05-02,8.2319,8.2319,8.2318,8.2319,428,0
2014-05-06,8.26,8.288,8.26,8.288,723,0
2014-05-07,8.3817,8.3817,8.3817,8.3817,280,0
2014-05-08,8.288,8.288,8.288,8.288,8560,0
2014-05-09,8.3349,8.3349,8.288,8.288,1299,0
2014-05-12,8.288,8.3349,8.288,8.3317,2101,0
2014-05-13,8.288,8.3817,8.288,8.3817,3209,0
2014-05-14,8.2966,8.2966,8.2966,8.2966,246,0
2014-05-15,8.288,8.3817,8.288,8.3817,3725,0
2014-05-16,8.288,8.288,7.9604,8.1474,1938,0
2014-05-19,8.1946,8.1946,7.9604,7.9604,2082,0
2014-05-20,7.9135,8.3255,7.9135,8.3255,3429,0
2014-05-22,8.3163,8.3349,8.2694,8.3349,4931,0
2014-05-23,8.3069,8.3069,8.288,8.288,320,0
2014-05-27,8.3348,8.3348,8.3348,8.3348,322,0
2014-05-29,8.3163,8.3349,8.3163,8.3349,680,0
2014-05-30,8.2413,8.3209,8.2413,8.3209,3824,0
2014-06-02,8.1662,8.1946,8.0352,8.1946,4559,0
2014-06-03,8.1555,8.1946,8.0552,8.0552,1144,0
2014-06-04,8.1006,8.1946,8.1006,8.1946,3005,0
2014-06-05,8.1484,8.1946,8.1484,8.1946,9425,0
2014-06-06,8.1946,8.2412,8.1101,8.1101,5308,0
2014-06-09,8.1946,8.3817,8.1946,8.1946,1889,0
2014-06-10,8.1946,8.1946,8.1385,8.1946,1494,0
2014-06-11,8.1385,8.2227,8.1385,8.1385,1623,0
2014-06-12,8.1946,8.1946,8.1946,8.1946,1323,0
2014-06-13,8.1672,8.1672,8.1672,8.1672,534,0
2014-06-16,8.2786,8.2786,8.2646,8.2646,428,0
2014-06-17,8.2976,8.2976,8.2412,8.2881,637,0
2014-06-18,8.2976,8.3353,8.2788,8.3353,2356,0
2014-06-19,8.3284,8.3353,8.3284,8.3353,2442,0
2014-06-23,8.3353,8.3353,8.3353,8.3353,129,0
2014-06-24,8.3729,8.3823,8.3071,8.3823,1823,0
2014-06-25,8.3354,8.3446,8.3354,8.3446,1248,0
2014-06-27,8.4767,8.618,8.4758,8.5143,3099,0
2014-06-30,8.3833,8.5236,8.3833,8.3833,1040,0
2014-07-01,8.4296,8.4296,8.4296,8.4296,1114,0
2014-07-02,8.4294,8.4294,8.4294,8.4294,213,0
2014-07-07,8.5332,8.5332,8.3824,8.3824,2064,0
2014-07-08,8.3543,8.8345,8.3543,8.4767,18281,0
2014-07-09,8.4013,8.6646,8.2881,8.4861,17794,0
2014-07-10,8.5615,8.9004,8.5048,8.5048,5510,0
2014-07-14,8.4954,8.4954,8.4768,8.4768,744,0
2014-07-15,8.4767,8.6651,8.4483,8.4767,6378,0
2014-07-16,8.4671,8.4861,8.4671,8.4768,1394,0
2014-07-17,8.5707,8.6555,8.5707,8.646,319,0
2014-07-18,8.4954,8.5048,8.3918,8.4768,1108,0
2014-07-21,8.4767,8.4767,8.3823,8.4106,1171,0
2014-07-22,8.6651,8.6651,8.4767,8.4767,2336,0
2014-07-23,8.4767,8.4767,8.4767,8.4767,105,0
2014-07-24,8.4767,8.8533,8.4767,8.8533,2463,0
2014-07-25,8.8062,8.8062,8.8062,8.8062,676,0
2014-07-28,8.7592,8.7592,8.5236,8.5236,304,0
2014-07-29,8.5519,8.9475,8.3823,8.5143,34587,0
2014-07-30,8.5519,8.5615,8.5519,8.5615,1168,0
2014-07-31,8.5707,8.5707,8.5707,8.5707,106,0
2014-08-01,8.5707,8.6932,8.4777,8.4861,11480,0
2014-08-04,8.5236,8.618,8.4954,8.5591,4274,0
2014-08-05,8.3823,8.5236,8.3823,8.5236,1499,0
2014-08-06,8.4768,8.4768,8.4768,8.4768,318,0
2014-08-07,8.4768,8.4768,8.4768,8.4768,507,0
2014-08-08,8.4767,8.4767,8.4767,8.4767,238,0
2014-08-11,8.4767,8.4767,8.4767,8.4767,1142,0
2014-08-12,8.3918,8.4767,8.3918,8.4767,213,0
2014-08-13,8.4767,8.5425,8.4767,8.4767,597,0
2014-08-15,8.4767,8.5641,8.4671,8.4954,8320,0
2014-08-18,8.5707,8.5707,8.4767,8.5237,5342,0
2014-08-19,8.5332,8.5416,8.4106,8.4294,6815,0
2014-08-20,8.4483,8.5048,8.4295,8.5048,1383,0
2014-08-21,8.4483,8.4483,8.4483,8.4483,105,0
2014-08-22,8.4294,8.7123,8.4294,8.6103,746,0
2014-08-25,8.5707,8.5707,8.5707,8.5707,1860,0
2014-08-26,8.4767,8.4767,8.4767,8.4767,105,0
2014-08-27,8.4294,8.4632,8.3823,8.4294,3815,0
2014-08-29,8.4295,8.4483,8.4295,8.4483,351,0
2014-09-02,8.3823,8.3823,8.3823,8.3823,153,0
2014-09-03,8.4013,8.4013,8.4013,8.4013,105,0
2014-09-04,8.3824,8.3824,8.3823,8.3823,553,0
2014-09-05,8.3823,8.458,8.3823,8.4483,1729,0
2014-09-08,8.4304,8.4304,8.4304,8.4304,443,0
2014-09-10,8.458,8.5037,8.458,8.4767,7889,0
2014-09-11,8.4767,8.4767,8.4767,8.4767,961,0
2014-09-12,8.5236,8.5236,8.4767,8.4767,7018,0
2014-09-15,8.4013,8.4013,8.3823,8.3823,374,0
2014-09-18,8.5243,8.5243,8.5243,8.5243,217,0
2014-09-19,8.5243,8.5757,8.4307,8.5243,4069,0
2014-09-22,8.5243,8.5243,8.4297,8.4297,2238,0
2014-09-23,8.5244,8.5244,8.5243,8.5243,325,0
2014-09-24,8.5433,8.5932,8.5243,8.5433,2279,0
2014-09-25,8.5243,8.5321,8.5243,8.5321,526,0
2014-09-26,8.4773,8.5243,8.4773,8.5243,952,0
2014-09-29,8.5243,8.5243,8.5243,8.5243,10558,0
2014-10-02,8.5243,8.5243,8.5243,8.5243,152,0
2014-10-06,8.5243,8.5243,8.5243,8.5243,223,0
2014-10-08,8.5151,8.5243,8.5151,8.5243,634,0
2014-10-09,8.4297,8.5243,8.4297,8.5243,1657,0
2014-10-14,8.4297,8.4297,8.4297,8.4297,320,0
2014-10-17,8.4298,8.4298,8.4202,8.4297,1266,0
2014-10-22,8.5243,8.6002,8.5242,8.6002,10576,0
2014-10-24,8.4866,8.6002,8.4773,8.6002,1920,0
2014-10-27,8.6002,8.7519,8.5927,8.7519,5187,0
2014-10-28,8.7519,8.8466,8.7141,8.8087,20583,0
2014-10-29,8.9507,9.3772,8.9413,9.3772,9953,0
2014-10-30,9.3772,9.568,9.3336,9.568,3345,0
2014-10-31,9.852,9.852,9.14,9.568,316,0
2014-11-03,8.9507,9.47,8.9507,9.47,1070,0
2014-11-04,9.736,9.736,9.736,9.736,335,0
2014-11-05,9.852,9.852,9.842,9.852,730,0
2014-11-06,9.945,9.945,9.945,9.945,104,0
2014-11-07,9.47,9.47,9.4601,9.47,1994,0
2014-11-10,9.47,9.47,9.3981,9.47,1218,0
2014-11-11,9.529,9.529,9.529,9.529,104,0
2014-11-12,9.756,9.756,9.756,9.756,104,0
2014-11-13,8.9034,9.47,8.9034,9.4601,3045,0
2014-11-14,8.8654,9.0076,8.8654,8.9981,6123,0
2014-11-17,8.9981,9.0456,8.9981,9.0456,877,0
2014-11-18,9.2815,9.2815,9.2815,9.2815,152,0
2014-11-19,9.4343,9.4601,9.4343,9.4601,2111,0
2014-11-20,9.47,9.47,9.2815,9.47,1596,0
2014-11-21,9.47,9.47,9.093,9.3971,3391,0
2014-11-24,9.4999,9.4999,9.469,9.47,3772,0
2014-11-25,9.47,9.47,9.47,9.47,1004,0
2014-11-26,9.613,9.613,9.613,9.613,1056,0
2014-12-02,9.47,9.689,9.4248,9.689,3042,0
2014-12-04,9.707,9.756,9.68,9.707,3378,0
2014-12-05,9.4551,9.4551,9.4551,9.4551,620,0
2014-12-08,9.47,9.661,9.47,9.661,316,0
2014-12-09,9.707,9.852,9.707,9.803,4714,0
2014-12-10,9.576,9.803,9.468,9.468,1577,0
2014-12-11,9.873,9.873,9.518,9.518,2937,0
2014-12-12,9.717,9.869,9.612,9.852,7714,0
2014-12-15,9.632,9.879,9.632,9.879,2576,0
2014-12-16,9.632,9.632,9.612,9.612,2518,0
2014-12-18,9.652,9.66,9.652,9.66,2696,0
2014-12-19,9.547,9.852,9.528,9.528,4421,0
2014-12-22,9.679,9.842,9.67,9.775,1498,0
2014-12-23,9.537,9.537,9.518,9.528,4599,0
2014-12-26,9.813,9.842,9.756,9.756,4139,0
2014-12-29,9.585,9.926,9.585,9.852,5359,0
2014-12-30,9.66,9.926,9.66,9.775,4400,0
2014-12-31,9.946,9.946,9.803,9.803,9718,0
2015-01-02,9.612,9.946,9.612,9.946,2030,0
2015-01-05,9.756,9.804,9.756,9.804,211,0
2015-01-06,9.803,9.803,9.803,9.803,4831,0
2015-01-07,9.803,9.946,9.803,9.803,2185,0
2015-01-08,9.898,9.946,9.898,9.945,495,0
2015-01-09,9.879,9.879,9.879,9.879,3153,0
2015-01-12,9.946,9.946,9.946,9.946,213,0
2015-01-13,9.803,9.803,9.803,9.803,475,0
2015-01-15,9.992,9.992,9.928,9.928,1051,0
2015-01-16,9.823,9.983,9.794,9.974,8364,0
2015-01-20,10.335,10.335,10.089,10.135,9142,0
2015-01-22,10.431,10.431,10.002,10.002,4622,0
2015-01-23,10.375,10.709,10.174,10.709,22392,0
2015-01-26,10.699,10.699,10.326,10.326,1233,0
2015-01-27,10.317,10.335,10.299,10.326,2396,0
2015-01-29,10.345,10.47,10.326,10.326,4844,0
2015-01-30,10.326,10.327,10.326,10.326,526,0
2015-02-02,10.431,10.431,10.299,10.299,6098,0
2015-02-03,10.326,10.326,10.326,10.326,136,0
2015-02-04,10.461,10.47,10.326,10.326,1196,0
2015-02-06,10.421,10.421,10.421,10.421,1412,0
2015-02-09,10.421,10.421,10.421,10.421,952,0
2015-02-10,10.461,10.461,10.461,10.461,1157,0
2015-02-11,10.326,10.326,10.326,10.326,253,0
2015-02-12,10.431,10.451,10.431,10.451,315,0
2015-02-13,10.421,10.47,10.421,10.461,8573,0
2015-02-17,10.461,10.461,10.461,10.461,599,0
2015-02-18,10.451,10.451,10.412,10.451,1240,0
2015-02-19,10.451,10.461,10.326,10.326,1759,0
2015-02-20,10.438,10.47,10.438,10.47,1659,0
2015-02-23,10.47,10.47,10.335,10.335,297,0
2015-02-24,10.375,10.47,10.375,10.47,703,0
2015-02-27,10.335,10.335,10.335,10.335,141,0
2015-03-02,10.345,10.345,10.345,10.345,211,0
2015-03-03,10.451,10.47,10.451,10.47,2627,0
2015-03-04,10.291,10.709,10.291,10.709,1891,0
2015-03-09,10.612,10.612,10.612,10.612,422,0
2015-03-11,10.651,10.651,10.364,10.364,210,0
2015-03-13,10.334,10.334,10.325,10.325,1570,0
2015-03-16,10.325,10.364,10.325,10.354,627,0
2015-03-17,10.374,10.374,10.374,10.374,210,0
2015-03-20,10.392,10.392,10.392,10.392,104,0
2015-03-23,10.392,10.392,10.383,10.392,4079,0
2015-03-24,10.317,10.478,10.317,10.478,1779,0
2015-03-25,10.325,10.325,10.325,10.325,210,0
2015-03-27,10.469,10.659,10.45,10.659,2718,0
2015-03-30,10.536,10.536,10.536,10.536,420,0
2015-04-01,10.249,10.516,10.133,10.516,1989,0
2015-04-02,10.488,10.516,10.488,10.516,734,0
2015-04-06,10.498,10.516,10.325,10.507,1465,0
2015-04-08,10.516,10.516,10.229,10.259,1570,0
2015-04-09,10.124,10.498,10.107,10.498,524,0
2015-04-10,10.507,10.507,10.507,10.507,104,0
2015-04-14,10.078,10.43,10.078,10.43,627,0
2015-04-15,10.085,10.085,10.085,10.085,669,0
2015-04-16,10.143,10.182,10.087,10.087,904,0
2015-04-20,10.162,10.507,10.162,10.507,2045,0
2015-04-21,10.239,10.239,10.23,10.239,361,0
2015-04-22,10.239,10.239,10.107,10.107,1023,0
2015-04-23,10.124,10.124,10.124,10.124,104,0
2015-04-27,10.229,10.516,10.229,10.516,734,0
2015-04-28,10.498,10.516,10.42,10.507,4918,0
2015-04-29,10.498,10.516,10.478,10.478,2198,0
2015-04-30,10.736,10.756,10.229,10.229,4393,0
2015-05-04,10.516,10.516,10.469,10.469,210,0
2015-05-06,10.269,10.269,10.239,10.269,716,0
2015-05-07,10.269,10.269,10.269,10.269,357,0
2015-05-08,10.259,10.325,10.239,10.239,6486,0
2015-05-11,10.239,10.565,10.239,10.565,5334,0
2015-05-18,10.249,10.565,10.249,10.565,1781,0
2015-05-20,10.565,10.565,10.565,10.565,314,0
2015-05-21,10.279,10.279,10.279,10.279,524,0
2015-05-27,10.42,10.43,10.298,10.298,5125,0
2015-05-28,10.379,10.379,10.374,10.374,1361,0
2015-05-29,10.374,10.392,10.374,10.374,3974,0
2015-06-01,10.325,10.498,10.325,10.325,1097,0
2015-06-02,10.498,10.564,10.42,10.42,6479,0
2015-06-03,10.516,10.516,10.516,10.516,3138,0
2015-06-04,10.516,10.516,10.42,10.42,836,0
2015-06-05,10.516,10.516,10.42,10.516,3974,0
2015-06-08,10.516,10.536,10.516,10.536,836,0
2015-06-09,10.612,10.612,10.612,10.612,420,0
2015-06-10,10.612,10.651,10.516,10.612,17912,0
2015-06-11,10.612,10.612,10.516,10.516,1676,0
2015-06-12,10.516,10.565,10.516,10.555,730,0
2015-06-15,10.641,10.804,10.641,10.794,5206,0
2015-06-16,10.794,10.804,10.612,10.804,10830,0
2015-06-17,10.804,10.804,10.659,10.804,4788,0
2015-06-18,10.804,11.525,10.775,11.38,9476,0
2015-06-19,11.38,11.38,10.632,10.632,24261,0
2015-06-22,10.602,11.188,10.602,11.044,4997,0
2015-06-23,11.044,11.044,10.852,10.852,866,0
2015-06-24,10.852,10.852,10.852,10.852,418,0
2015-06-26,11.188,11.188,11.188,11.188,1250,0
2015-06-29,11.525,11.525,11.093,11.525,13328,0
2015-06-30,12.005,12.005,10.901,10.91,23265,0
2015-07-01,11.044,11.044,10.852,10.901,7184,0
2015-07-02,10.891,10.891,10.881,10.881,209,0
2015-07-07,11.736,11.736,11.736,11.736,312,0
2015-07-08,10.659,11.525,10.659,10.804,521,0
2015-07-13,10.832,10.852,10.804,10.804,1354,0
2015-07-15,10.804,11.524,10.28,10.853,3757,0
2015-07-20,11.314,11.314,10.641,10.641,418,0
2015-07-23,10.995,11.044,10.995,11.044,1354,0
2015-07-27,10.995,10.995,10.641,10.641,2187,0
2015-07-28,10.669,10.669,10.669,10.669,418,0
2015-07-29,10.709,10.757,10.709,10.757,1354,0
2015-07-30,10.852,11.525,10.852,11.044,9267,0
2015-08-05,11.044,11.044,10.987,10.987,1040,0
2015-08-06,11.236,11.236,11.044,11.044,3333,0
2015-08-07,10.709,10.709,10.709,10.709,104,0
2015-08-10,10.804,10.978,10.659,10.659,3853,0
2015-08-11,10.659,11.041,10.659,10.659,1040,0
2015-08-12,10.659,10.659,10.659,10.659,104,0
2015-08-13,10.659,10.718,10.659,10.718,521,0
2015-08-14,10.669,10.737,10.669,10.737,1666,0
2015-08-17,10.968,10.968,10.669,10.747,2082,0
2015-08-18,11.034,11.044,10.709,10.709,1770,0
2015-08-19,10.757,10.949,10.757,10.949,1459,0
2015-08-21,10.995,10.995,10.709,10.872,3228,0
2015-08-24,10.872,10.872,10.516,10.516,2385,0
2015-08-25,10.669,10.669,10.468,10.468,1562,0
2015-08-27,10.659,10.659,10.641,10.641,832,0
2015-09-02,10.516,10.669,10.477,10.477,1250,0
2015-09-03,10.419,10.419,10.419,10.419,312,0
2015-09-04,10.373,10.516,10.373,10.516,2604,0
2015-09-08,10.516,10.565,10.507,10.565,1770,0
2015-09-10,10.507,10.86,10.507,10.86,1044,0
2015-09-14,10.864,10.864,10.864,10.864,16570,0
2015-09-16,10.66,10.66,10.66,10.66,102,0
2015-09-17,10.834,10.912,10.834,10.912,32351,0
2015-09-18,10.98,10.98,10.98,10.98,827,0
2015-09-21,10.98,10.98,10.815,10.815,416,0
2015-09-22,10.874,10.874,10.874,10.874,310,0
2015-09-25,10.767,10.767,10.767,10.767,310,0
2015-09-28,10.767,10.864,10.767,10.838,4584,0
2015-09-30,10.824,10.824,10.824,10.824,518,0
2015-10-01,10.786,10.786,10.767,10.786,726,0
2015-10-02,10.767,10.795,10.767,10.795,1035,0
2015-10-05,10.864,10.864,10.864,10.864,1035,0
2015-10-06,10.864,10.912,10.864,10.912,2692,0
2015-10-07,10.912,10.912,10.864,10.864,208,0
2015-10-08,10.912,10.912,10.912,10.912,208,0
2015-10-09,10.912,10.912,10.912,10.912,1035,0
2015-10-12,10.864,10.864,10.864,10.864,166,0
2015-10-13,10.96,10.96,10.96,10.96,23922,0
2015-10-14,11.096,11.096,11.096,11.096,416,0
2015-10-15,11.105,11.105,10.874,11.105,1346,0
2015-10-19,11.299,11.299,11.299,11.299,102,0
2015-10-20,11.294,11.294,10.864,10.864,934,0
2015-10-21,10.893,10.893,10.893,10.893,208,0
2015-10-22,11.23,11.23,11.027,11.027,827,0
2015-10-27,11.105,11.289,11.105,11.289,1140,0
2015-10-28,11.124,11.124,10.997,10.997,2382,0
2015-10-29,10.883,11.191,10.824,11.191,1761,0
2015-10-30,11.105,11.105,11.105,11.105,310,0
2015-11-02,11.201,11.299,11.201,11.299,727,0
2015-11-04,10.893,11.225,10.864,11.086,1113,0
2015-11-05,10.864,10.864,10.864,10.864,102,0
2015-11-10,11.299,11.299,11.299,11.299,102,0
2015-11-11,11.299,11.299,11.299,11.299,726,0
2015-11-13,10.864,10.903,10.7,10.738,2279,0
2015-11-16,10.988,10.988,10.69,10.69,1450,0
2015-11-17,11.299,11.559,10.748,11.443,4246,0
2015-11-18,11.394,11.394,11.394,11.394,208,0
2015-11-19,11.201,11.588,11.201,11.588,1140,0
2015-11-20,11.52,11.54,11.51,11.54,2071,0
2015-11-23,11.347,11.356,11.347,11.347,621,0
2015-11-24,11.347,11.588,11.317,11.347,2279,0
2015-11-27,14.348,14.484,14.003,14.484,2071,0
2015-11-30,14.244,14.244,12.515,12.515,416,0
2015-12-01,13.5,13.5,13.324,13.324,2069,0
2015-12-02,12.627,12.681,12.598,12.598,4210,0
2015-12-04,12.774,12.802,12.24,12.24,516,0
2015-12-07,12.802,12.802,12.172,12.172,1959,0
2015-12-08,12.123,12.141,12.123,12.123,1932,0
2015-12-09,11.551,11.551,11.502,11.502,930,0
2015-12-11,11.697,11.851,11.638,11.755,1856,0
2015-12-14,11.92,12.123,11.881,12.103,1268,0
2015-12-15,12.123,12.279,12.123,12.162,1547,0
2015-12-16,12.182,12.182,12.182,12.182,516,0
2015-12-17,12.132,12.192,12.103,12.192,516,0
2015-12-18,12.093,12.676,12.093,12.676,1340,0
2015-12-21,12.607,12.607,12.598,12.607,2474,0
2015-12-22,12.607,12.607,12.606,12.607,2617,0
2015-12-23,12.454,12.454,11.658,12.123,516,0
2015-12-24,12.424,12.424,12.424,12.424,142,0
2015-12-28,12.568,12.784,12.568,12.637,1570,0
2015-12-29,12.227,12.792,12.227,12.454,1510,0
2015-12-30,12.607,12.607,12.414,12.607,1030,0
2015-12-31,12.559,12.627,11.688,12.54,10534,0
2016-01-04,12.221,12.221,11.978,12.123,2313,0
2016-01-05,12.221,12.221,12.221,12.221,455,0
2016-01-06,12.464,12.464,12.434,12.434,309,0
2016-01-07,12.464,12.464,12.464,12.464,102,0
2016-01-08,12.463,12.463,12.463,12.463,128,0
2016-01-12,12.464,12.464,12.07,12.464,309,0
2016-01-13,12.464,12.464,12.464,12.464,102,0
2016-01-14,12.046,12.454,12.026,12.454,747,0
2016-01-15,12.464,12.464,12.404,12.464,2887,0
2016-01-19,12.316,12.316,12.192,12.192,824,0
2016-01-20,12.074,12.221,11.978,11.978,2342,0
2016-01-22,12.046,12.074,11.697,12.074,309,0
2016-01-25,11.831,11.832,11.828,11.828,772,0
2016-01-26,11.668,11.93,11.648,11.93,1917,0
2016-01-27,11.93,11.93,11.851,11.851,1031,0
2016-01-28,11.707,11.707,11.59,11.638,4330,0
2016-01-29,11.638,11.638,11.542,11.542,5199,0
2016-02-01,11.542,11.929,11.395,11.929,6777,0
2016-02-02,11.881,11.881,11.769,11.769,931,0
2016-02-03,11.755,11.929,11.736,11.929,3580,0
2016-02-04,11.854,11.91,11.854,11.91,2269,0
2016-02-05,11.93,11.93,11.861,11.93,4446,0
2016-02-08,11.969,11.978,11.395,11.395,1986,0
2016-02-09,11.454,11.454,11.454,11.454,849,0
2016-02-10,11.871,11.871,11.726,11.822,1135,0
2016-02-11,11.638,11.638,11.348,11.628,1051,0
2016-02-12,11.435,11.435,11.26,11.26,2526,0
2016-02-16,11.395,11.395,11.395,11.395,434,0
2016-02-17,11.395,11.395,11.395,11.395,266,0
2016-02-18,11.395,11.638,11.395,11.628,4091,0
2016-02-19,11.638,11.638,11.638,11.638,434,0
2016-02-22,11.618,11.736,11.618,11.638,1640,0
2016-02-23,11.638,11.638,11.445,11.445,1667,0
2016-02-24,11.445,11.464,11.445,11.445,1650,0
2016-02-29,11.27,11.425,11.25,11.27,1870,0
2016-03-01,11.201,11.201,11.201,11.201,147,0
2016-03-02,11.445,11.588,11.314,11.348,2092,0
2016-03-07,11.299,11.328,11.299,11.328,600,0
2016-03-08,11.59,11.638,11.57,11.638,1158,0
2016-03-09,11.697,11.697,11.697,11.697,255,0
2016-03-14,11.697,11.697,11.697,11.697,1673,0
2016-03-15,11.473,11.521,11.404,11.501,2011,0
2016-03-17,11.795,11.795,11.795,11.795,166,0
2016-03-18,11.493,11.493,11.453,11.453,1203,0
2016-03-22,11.599,11.599,11.599,11.599,325,0
2016-03-28,11.668,11.668,11.668,11.668,100,0
2016-03-29,11.375,11.375,11.375,11.375,201,0
2016-03-30,11.435,11.435,11.435,11.435,262,0
2016-03-31,11.414,11.598,11.414,11.414,401,0
2016-04-01,11.697,11.697,11.447,11.697,5757,0
2016-04-05,11.483,11.561,11.483,11.561,301,0
2016-04-07,11.394,11.618,11.272,11.272,2179,0
2016-04-08,11.39,11.39,11.268,11.268,544,0
2016-04-11,11.329,11.329,11.329,11.329,802,0
2016-04-13,11.551,11.551,11.551,11.551,7039,0
2016-04-15,11.697,11.697,11.463,11.463,1518,0
2016-04-18,11.404,11.697,11.404,11.463,2160,0
2016-04-19,11.434,11.64,11.404,11.429,1662,0
2016-04-20,11.648,11.648,11.443,11.443,923,0
2016-04-21,11.404,11.557,11.404,11.464,2107,0
2016-04-22,11.488,11.488,11.488,11.488,256,0
2016-04-25,11.49,11.49,11.414,11.453,1457,0
2016-04-26,11.693,11.697,11.498,11.498,4453,0
2016-04-29,11.697,11.697,11.635,11.697,1332,0
2016-05-02,11.453,11.453,11.453,11.453,111,0
2016-05-04,11.473,11.488,11.453,11.453,2173,0
2016-05-05,11.463,11.463,11.453,11.453,808,0
2016-05-06,11.454,11.552,11.453,11.453,917,0
2016-05-09,11.453,11.499,11.453,11.453,2819,0
2016-05-10,11.453,11.453,11.453,11.453,1372,0
2016-05-11,11.483,11.58,11.463,11.463,770,0
2016-05-12,11.524,11.524,11.501,11.501,718,0
2016-05-17,11.493,11.493,11.453,11.453,1341,0
2016-05-18,11.597,11.597,11.483,11.493,615,0
2016-05-19,11.551,11.671,11.551,11.671,1576,0
2016-05-20,11.521,11.688,11.521,11.688,3040,0
2016-05-23,11.697,11.746,11.688,11.688,3781,0
2016-05-24,11.689,11.697,11.688,11.697,4963,0
2016-05-25,11.891,11.891,11.688,11.688,2283,0
2016-05-26,11.795,11.795,11.688,11.688,1350,0
2016-05-27,11.697,11.891,11.694,11.823,4541,0
2016-05-31,11.889,12.185,11.697,12.185,2078,0
2016-06-01,12.185,12.185,11.921,11.941,840,0
2016-06-02,11.689,12.023,11.688,11.888,2052,0
2016-06-07,11.79,11.79,11.79,11.79,128,0
2016-06-09,11.716,11.757,11.716,11.757,750,0
2016-06-13,11.716,11.716,11.697,11.697,205,0
2016-06-14,11.726,11.726,11.726,11.726,100,0
2016-06-15,11.687,11.687,11.687,11.687,470,0
2016-06-16,11.726,11.985,11.697,11.697,2755,0
2016-06-20,11.687,11.687,11.687,11.687,663,0
2016-06-23,11.697,11.748,11.687,11.716,800,0
2016-06-24,11.892,11.995,11.55,11.597,1894,0
2016-06-27,11.451,12.068,11.451,11.981,1226,0
2016-06-28,11.981,11.991,11.981,11.991,291,0
2016-06-30,11.974,12,11.974,12,510,0
2016-07-01,12,12.491,12,12.491,9956,0
2016-07-05,12.491,12.491,12.491,12.491,468,0
2016-07-06,12.431,12.491,12.431,12.491,1325,0
2016-07-08,12.481,12.481,11.957,11.957,379,0
2016-07-11,12.491,12.491,12.491,12.491,410,0
2016-07-12,12.245,12.245,12.245,12.245,1421,0
2016-07-13,12.246,12.401,12.246,12.401,510,0
2016-07-14,12.417,12.417,12.417,12.417,510,0
2016-07-18,12.245,12.245,12.245,12.245,423,0
2016-07-19,12.441,12.441,12.294,12.342,3849,0
2016-07-20,12.342,12.342,12.342,12.342,874,0
2016-07-21,12.342,12.352,12.294,12.352,3880,0
2016-07-22,12.342,12.736,12.342,12.736,909,0
2016-07-25,12.736,13.225,12.421,13.006,1426,0
2016-07-26,12.736,12.736,12.736,12.736,1226,0
2016-07-27,12.676,12.676,12.676,12.676,205,0
2016-07-28,12.786,12.786,12.786,12.786,611,0
2016-08-01,12.736,12.736,12.736,12.736,100,0
2016-08-03,12.736,12.86,12.736,12.86,410,0
2016-08-04,12.785,12.929,12.785,12.785,2163,0
2016-08-08,12.831,12.831,12.736,12.831,79342,0
2016-08-09,12.831,12.871,12.636,12.636,4218,0
2016-08-10,12.636,12.636,12.586,12.62,1582,0
2016-08-11,12.633,12.633,12.57,12.57,2247,0
2016-08-12,12.577,12.593,12.577,12.593,206,0
2016-08-15,12.634,12.634,12.634,12.634,160,0
2016-08-16,12.558,12.558,12.558,12.558,122,0
2016-08-17,12.636,12.636,12.335,12.335,2194,0
2016-08-18,12.304,12.304,12.304,12.304,148,0
2016-08-19,12.117,12.597,12.117,12.597,463,0
2016-08-23,12.606,12.606,12.606,12.606,1021,0
2016-08-24,12.274,12.49,12.274,12.49,499,0
2016-08-25,12.636,12.636,12.636,12.636,173,0
2016-08-26,12.636,12.636,12.274,12.274,1226,0
2016-08-30,12.362,12.362,12.362,12.362,439,0
2016-08-31,12.322,12.322,12.284,12.296,1294,0
2016-09-01,12.245,12.255,12.117,12.216,2247,0
2016-09-02,12.147,12.226,12.147,12.206,1227,0
2016-09-06,12.087,12.097,11.935,12.097,1859,0
2016-09-07,12.157,12.157,12.147,12.157,1117,0
2016-09-08,11.965,12.157,11.965,12.157,1777,0
2016-09-09,12.157,12.157,12.059,12.059,995,0
2016-09-12,12.059,12.059,11.893,12.059,2250,0
2016-09-13,12.049,12.059,12.049,12.059,1016,0
2016-09-14,12.197,12.699,12.197,12.699,1524,0
2016-09-15,12.649,12.649,11.971,12.353,2937,0
2016-09-16,12.353,12.679,11.961,11.961,8253,0
2016-09-19,12.117,12.117,12.019,12.019,1273,0
2016-09-21,12.01,12.049,12.01,12.039,1412,0
2016-09-22,12.305,12.305,12.305,12.305,649,0
2016-09-23,12.305,12.305,12.305,12.305,120,0
2016-09-27,12.01,12.373,12.01,12.373,249,0
2016-09-29,12.024,12.09,11.891,11.891,2391,0
2016-09-30,11.961,11.961,11.961,11.961,608,0
2016-10-03,12.087,12.087,11.99,11.99,471,0
2016-10-05,12.059,12.059,12.059,12.059,608,0
2016-10-07,12.01,12.01,11.961,11.961,306,0
2016-10-11,12.059,12.256,12.059,12.256,3374,0
2016-10-13,12.059,12.246,12.059,12.246,310,0
2016-10-14,12.305,12.403,12.298,12.403,4039,0
2016-10-17,12.369,12.369,12.164,12.164,1655,0
2016-10-18,12.383,12.403,12.069,12.237,6010,0
2016-10-21,12.227,12.227,12.217,12.225,6095,0
2016-10-24,12.305,12.403,12.305,12.403,2759,0
2016-10-25,12.403,12.403,12.403,12.403,677,0
2016-10-26,12.451,12.599,12.305,12.599,14509,0
2016-10-28,12.699,12.699,12.699,12.699,150,0
2016-11-01,12.699,12.699,12.699,12.699,709,0
2016-11-02,12.662,12.662,12.662,12.662,226,0
2016-11-03,12.719,12.719,12.305,12.469,1450,0
2016-11-04,12.316,12.316,12.305,12.305,1051,0
2016-11-09,12.246,12.313,12.246,12.305,3262,0
2016-11-10,12.403,12.639,12.403,12.639,2714,0
2016-11-11,12.749,12.749,12.715,12.726,4369,0
2016-11-14,12.745,12.745,12.681,12.681,324,0
2016-11-15,12.749,12.749,12.749,12.749,408,0
2016-11-16,12.699,12.699,12.699,12.699,360,0
2016-11-17,12.636,12.796,12.501,12.749,38264,0
2016-11-18,12.796,13.085,12.796,13.085,8662,0
2016-11-21,12.835,12.985,12.809,12.835,1129,0
2016-11-22,13.182,13.182,12.845,12.849,1066,0
2016-11-23,13.29,13.663,13.271,13.312,1958,0
2016-11-25,13.387,14.751,13.387,14.274,6235,0
2016-11-28,14.274,14.421,14.274,14.351,3298,0
2016-11-29,14.284,14.381,14.284,14.345,1474,0
2016-11-30,14.58,14.58,14.58,14.58,1012,0
2016-12-01,14.333,14.333,14.333,14.333,446,0
2016-12-02,14.57,14.827,14.531,14.645,6305,0
2016-12-05,13.846,13.846,13.846,13.846,208,0
2016-12-06,14.284,14.628,13.937,13.937,1365,0
2016-12-07,13.837,16.042,13.615,14.827,12568,0
2016-12-08,14.094,15.272,14.094,15.123,3835,0
2016-12-09,14.827,14.827,14.827,14.827,1065,0
2016-12-12,14.626,14.628,14.626,14.628,510,0
2016-12-13,13.947,14.826,13.947,14.58,1054,0
2016-12-14,14.333,14.996,14.333,14.775,1417,0
2016-12-15,15.025,15.025,15.025,15.025,1285,0
2016-12-16,14.965,14.965,14.965,14.965,455,0
2016-12-21,14.827,14.827,14.827,14.827,100,0
2016-12-22,14.827,15.207,14.827,14.827,3545,0
2016-12-23,14.837,14.837,14.837,14.837,404,0
2016-12-27,14.827,15.143,14.827,15.044,3881,0
2016-12-28,14.837,14.912,14.827,14.827,454,0
2016-12-29,14.849,14.849,14.827,14.827,1182,0
2016-12-30,15.025,15.025,14.995,14.995,1487,0
2017-01-03,14.828,15.025,14.827,15.025,15293,0
2017-01-04,15.025,15.025,14.827,14.827,1419,0
2017-01-05,14.961,14.975,14.827,14.975,59903,0
2017-01-06,14.847,15.262,14.827,15.212,1465,0
2017-01-10,15.272,15.272,15.074,15.172,606,0
2017-01-11,15.123,15.145,15.123,15.123,2118,0
2017-01-12,15.22,15.311,15.22,15.311,820,0
2017-01-13,15.321,15.321,15.123,15.311,2294,0
2017-01-17,15.321,15.321,15.321,15.321,3659,0
2017-01-18,15.489,15.489,15.489,15.489,100,0
2017-01-19,15.361,15.406,15.331,15.377,1215,0
2017-01-20,15.38,15.38,15.38,15.38,232,0
2017-01-23,15.539,15.548,15.473,15.488,1300,0
2017-01-24,15.321,15.416,15.074,15.077,7584,0
2017-01-25,15.074,15.074,15.074,15.074,1043,0
2017-01-27,15.305,15.305,15.305,15.305,283,0
2017-01-30,15.074,15.162,15.074,15.074,6664,0
2017-02-01,15.123,15.212,15.123,15.172,2319,0
2017-02-02,15.301,15.301,15.301,15.301,578,0
2017-02-03,15.301,15.351,15.232,15.351,6106,0
2017-02-06,15.419,15.815,15.419,15.815,3043,0
2017-02-07,16.062,18.286,16.062,16.207,1448,0
2017-02-08,16.556,16.556,16.062,16.062,1349,0
2017-02-09,16.07,16.142,15.914,15.914,4668,0
2017-02-10,15.815,15.914,15.676,15.914,14295,0
2017-02-13,16.491,16.491,15.666,15.666,1700,0
2017-02-14,15.676,15.676,15.676,15.676,213,0
2017-02-15,15.815,15.815,15.815,15.815,375,0
2017-02-16,16.025,16.025,16.025,16.025,317,0
2017-02-17,15.815,15.863,15.794,15.863,2263,0
2017-02-21,16.016,16.016,15.815,15.815,793,0
2017-02-22,15.815,15.815,15.766,15.766,992,0
2017-02-23,15.815,15.815,15.815,15.815,409,0
2017-02-24,15.805,16.062,15.805,16.062,514,0
2017-02-27,15.805,16.062,15.805,15.865,3045,0
2017-02-28,15.837,15.865,15.766,15.766,2008,0
2017-03-01,15.575,15.575,15.575,15.575,210,0
2017-03-02,15.815,16.26,15.736,16.26,3328,0
2017-03-06,15.716,15.815,15.716,15.716,1000,0
2017-03-07,15.716,15.716,15.341,15.504,1509,0
2017-03-08,15.449,15.449,15.023,15.043,3731,0
2017-03-09,15.043,15.043,14.431,14.431,1934,0
2017-03-10,14.299,14.657,14.279,14.279,1953,0
2017-03-13,14.05,14.209,13.891,14.209,2974,0
2017-03-16,15.082,15.082,15.082,15.082,505,0
2017-03-17,15.082,15.082,15.082,15.082,620,0
2017-03-20,15.479,15.479,14.387,14.447,2207,0
2017-03-21,14.387,14.787,14.239,14.26,1038,0
2017-03-22,14.62,14.62,14.62,14.62,231,0
2017-03-23,14.795,14.795,14.795,14.795,258,0
2017-03-24,14.625,15.102,14.239,15.102,400,0
2017-03-27,15.38,15.38,14.239,14.249,2908,0
2017-03-28,14.031,14.881,14.031,14.387,1389,0
2017-03-29,14.447,14.447,14.447,14.447,100,0
2017-03-31,14.586,14.685,14.387,14.512,2532,0
2017-04-03,14.289,14.685,14.289,14.685,527,0
2017-04-04,14.675,14.685,14.665,14.685,1092,0
2017-04-05,14.635,14.749,14.509,14.639,15102,0
2017-04-07,14.437,15.628,14.437,15.628,391,0
2017-04-11,14.387,15.181,14.387,14.437,1321,0
2017-04-12,14.596,14.596,14.596,14.596,186,0
2017-04-17,14.289,14.487,14.289,14.387,2603,0
2017-04-18,14.387,14.409,14.387,14.387,803,0
2017-04-19,14.367,14.367,14.367,14.367,151,0
2017-04-21,14.635,14.635,14.289,14.289,283,0
2017-04-24,14.635,15.127,14.635,15.127,1381,0
2017-04-25,14.948,14.983,14.948,14.983,1292,0
2017-04-26,14.289,14.983,14.289,14.983,5704,0
2017-04-28,15.062,15.132,15.062,15.132,20987,0
2017-05-01,14.635,14.635,14.635,14.635,536,0
2017-05-02,14.625,14.671,14.625,14.671,389,0
2017-05-08,14.685,14.685,14.685,14.685,200,0
2017-05-09,14.656,14.656,14.656,14.656,840,0
2017-05-10,14.586,14.655,14.586,14.655,2375,0
2017-05-11,14.705,14.834,14.635,14.834,2005,0
2017-05-12,14.893,15.273,14.893,15.273,564,0
2017-05-15,15.231,15.268,15.231,15.268,2017,0
2017-05-16,14.955,15.013,14.873,14.883,17038,0
2017-05-17,14.883,14.983,14.883,14.885,18973,0
2017-05-18,15.082,15.082,14.883,14.883,3799,0
2017-05-22,14.883,14.933,14.883,14.933,747,0
2017-05-23,14.883,14.943,14.883,14.906,1509,0
2017-05-24,14.913,14.933,14.913,14.913,9550,0
2017-05-25,15.38,15.38,14.921,14.921,827,0
2017-05-26,14.824,14.824,14.824,14.824,260,0
2017-05-31,15.37,15.37,15.37,15.37,105,0
2017-06-01,15.013,15.013,14.883,14.883,1867,0
2017-06-02,14.92,14.92,14.913,14.913,433,0
2017-06-05,14.995,14.995,14.995,14.995,360,0
2017-06-06,14.923,14.923,14.923,14.923,279,0
2017-06-08,15.292,15.292,15.013,15.292,16200,0
2017-06-09,15.192,15.192,14.575,14.923,2649,0
2017-06-12,14.923,14.923,14.923,14.923,362,0
2017-06-13,14.922,14.922,14.694,14.694,786,0
2017-06-14,14.395,14.485,14.346,14.485,400,0
2017-06-15,14.375,15.01,14.366,14.595,1586,0
2017-06-16,14.545,15.441,14.545,15.441,2931,0
2017-06-19,14.993,14.993,14.993,14.993,119,0
2017-06-20,15.441,15.451,14.734,15.451,2085,0
2017-06-21,14.565,14.595,14.555,14.555,1999,0
2017-06-22,14.86,14.903,14.86,14.903,258,0
2017-06-23,14.864,14.864,14.585,14.864,4691,0
2017-06-27,14.575,14.575,14.575,14.575,120,0
2017-06-28,14.575,14.575,14.575,14.575,478,0
2017-06-29,14.595,14.905,14.595,14.905,34486,0
2017-06-30,14.697,14.903,14.697,14.903,738,0
2017-07-03,14.913,14.953,14.903,14.903,6806,0
2017-07-05,14.943,14.943,14.903,14.913,1236,0
2017-07-06,14.943,14.953,14.943,14.943,1693,0
2017-07-07,15.451,15.451,14.943,14.943,8116,0
2017-07-10,14.953,14.953,14.943,14.943,536,0
2017-07-11,14.963,14.963,14.953,14.953,2276,0
2017-07-13,14.953,14.953,14.913,14.913,623,0
2017-07-14,15.041,15.041,15.041,15.041,100,0
2017-07-17,14.903,14.972,14.903,14.972,1857,0
2017-07-18,14.903,14.916,14.445,14.445,1968,0
2017-07-19,14.933,14.993,14.694,14.694,18083,0
2017-07-20,14.943,15.262,14.694,14.837,24405,0
2017-07-21,14.754,15.152,14.754,14.913,42430,0
2017-07-24,14.983,15.541,14.983,15.192,65048,0
2017-07-25,15.69,15.69,15.037,15.073,14329,0
2017-07-26,15.202,15.491,15.07,15.491,11354,0
2017-07-27,14.943,15.342,14.943,15.342,101770,0
2017-07-28,15.332,15.332,15.199,15.199,516,0
2017-07-31,15.342,15.342,15.282,15.292,5658,0
2017-08-01,15.322,15.342,15.182,15.182,1305,0
2017-08-02,15.003,15.003,15.003,15.003,102,0
2017-08-03,14.445,15.031,14.445,14.993,1212,0
2017-08-07,15.342,15.342,15.342,15.342,186,0
2017-08-09,14.784,14.794,14.744,14.794,2072,0
2017-08-10,14.933,15.282,14.355,15.282,3789,0
2017-08-11,14.355,14.365,14.355,14.365,499,0
2017-08-14,14.495,14.495,14.495,14.495,767,0
2017-08-15,14.495,15.239,14.495,15.239,749,0
2017-08-17,15.342,15.342,14.365,15.342,846,0
2017-08-18,14.789,15.342,14.789,15.342,380,0
2017-08-21,14.734,15.242,14.714,15.242,1052,0
2017-08-22,15.242,15.242,15.242,15.242,1300,0
2017-08-28,14.734,15.232,14.465,14.465,1410,0
2017-08-29,14.614,14.943,14.587,14.943,916,0
2017-08-31,15.192,15.192,14.943,14.943,533,0
2017-09-01,14.943,15.205,14.943,15.192,2841,0
2017-09-05,15.192,15.441,14.824,15.431,6326,0
2017-09-06,15.441,16.188,15.441,15.79,10249,0
2017-09-07,15.85,15.85,15.09,15.8,4297,0
2017-09-08,15.57,15.8,14.8023,15.52,7560,0
2017-09-11,15.3,15.8,15.22,15.22,3875,0
2017-09-12,15.5,15.7,14.9957,15.7,10966,0
2017-09-13,15.1,15.48,14.62,14.62,18388,0
2017-09-14,14.83,15,14.46,14.46,9287,0
2017-09-15,14.5,14.567,14,14,15339,0
2017-09-18,14.11,14.3,13.87,13.87,9056,0
2017-09-19,14.06,14.1303,13.87,13.87,10987,0
2017-09-20,14.3,14.3,13.9973,14,2805,0
2017-09-21,14.1,14.3,14.06,14.1,7474,0
2017-09-22,14.2999,14.3,14.13,14.3,1474,0
2017-09-25,14.3,14.4889,14.1001,14.11,8334,0
2017-09-26,14.14,14.542,14.14,14.542,1537,0
2017-09-27,14.45,14.82,14.23,14.52,899,0
2017-09-28,14.71,14.71,14.71,14.71,133,0
2017-09-29,14.53,14.62,14.44,14.5,1459,0
2017-10-02,14.388,14.5,14.31,14.49,1336,0
2017-10-03,14.32,14.32,14.2867,14.2867,1377,0
2017-10-04,14.374,14.374,14.374,14.374,590,0
2017-10-05,14.34,14.91,14.34,14.703,5069,0
2017-10-09,14.6999,14.6999,14.6999,14.6999,980,0
2017-10-12,14.5751,14.64,14.5751,14.61,2204,0
2017-10-13,14.9,14.9,14.5,14.64,34743,0
2017-10-16,14.73,14.73,14.51,14.51,7752,0
2017-10-18,14.52,14.52,14.456,14.456,426,0
2017-10-19,14.4,14.55,14.36,14.55,3235,0
2017-10-20,14.4747,14.7,14.4747,14.65,10621,0
2017-10-23,14.7,14.9707,14.65,14.96,4018,0
2017-10-24,14.7343,14.96,14.7343,14.96,699,0
2017-10-25,14.65,14.65,14.65,14.65,250,0
2017-10-26,14.54,14.54,14.54,14.54,145,0
2017-10-27,14.4,14.48,14.4,14.48,2747,0
2017-10-30,14.73,14.73,14.57,14.62,3564,0
2017-10-31,15,15,14.6,14.6,9578,0
2017-11-01,14.91,14.969,14.6,14.6,112856,0
2017-11-03,15,15,14.78,14.781,1859,0
2017-11-06,14.9545,14.9545,14.57,14.57,470,0
2017-11-07,14.77,14.77,14.234,14.51,6097,0
2017-11-08,14.5,14.86,14.5,14.86,363,0
2017-11-09,14.75,14.9,14.53,14.53,57497,0
2017-11-10,14.5001,14.88,14.5001,14.57,1879,0
