Date,Open,High,Low,Close,Volume,OpenInt
2013-04-26,11.569,11.609,11.491,11.609,837421,0
2013-04-29,11.603,11.609,11.569,11.609,97128,0
2013-04-30,11.609,11.609,11.553,11.609,267091,0
2013-05-01,11.603,11.647,11.594,11.615,70040,0
2013-05-02,11.609,11.637,11.603,11.637,37164,0
2013-05-03,11.622,11.637,11.609,11.637,15664,0
2013-05-06,11.637,11.637,11.609,11.63,40146,0
2013-05-07,11.615,11.615,11.609,11.609,15119,0
2013-05-08,11.615,11.637,11.615,11.63,17936,0
2013-05-09,11.615,11.647,11.609,11.637,27528,0
2013-05-10,11.637,11.637,11.615,11.637,6158,0
2013-05-13,11.63,11.637,11.609,11.609,19717,0
2013-05-14,11.615,11.647,11.609,11.63,17797,0
2013-05-15,11.637,11.647,11.615,11.637,24827,0
2013-05-16,11.63,11.647,11.63,11.647,5894,0
2013-05-17,11.615,11.647,11.615,11.63,8467,0
2013-05-20,11.622,11.637,11.609,11.609,9623,0
2013-05-21,11.622,11.622,11.609,11.609,8573,0
2013-05-22,11.609,11.615,11.585,11.609,86328,0
2013-05-23,11.615,11.622,11.609,11.609,20422,0
2013-05-24,11.609,11.609,11.609,11.609,400,0
2013-05-28,11.609,11.637,11.609,11.63,9121,0
2013-05-29,11.622,11.685,11.609,11.663,17273,0
2013-05-30,11.673,11.724,11.615,11.622,9580,0
2013-05-31,11.613,11.613,11.606,11.606,3615,0
2013-06-03,11.609,11.609,11.22,11.414,363516,0
2013-06-04,11.375,11.603,11.3,11.384,62286,0
2013-06-05,11.391,11.391,11.3,11.3,18485,0
2013-06-06,11.3,11.527,11.3,11.491,25135,0
2013-06-07,11.414,11.609,11.375,11.609,91434,0
2013-06-10,11.569,11.569,11.3,11.304,35230,0
2013-06-11,11.336,11.454,11.22,11.423,43735,0
2013-06-12,11.414,11.414,10.921,11.004,47716,0
2013-06-13,10.957,11.136,10.733,10.928,32799,0
2013-06-14,10.886,11.018,10.78,10.84,15209,0
2013-06-17,10.95,10.95,10.074,10.217,60921,0
2013-06-18,10.291,10.291,9.671,9.734,148776,0
2013-06-19,9.797,9.797,9.2014,9.4021,288831,0
2013-06-20,9.4021,9.4775,9.0781,9.2714,158266,0
2013-06-21,9.1687,9.369,8.9925,9.1148,46864,0
2013-06-24,8.9146,9.2799,8.9146,9.0995,125610,0
2013-06-25,9.2179,9.632,8.9146,9.565,114301,0
2013-06-26,9.503,9.753,9.4268,9.556,60913,0
2013-06-27,9.797,10.209,9.556,10.168,124216,0
2013-06-28,9.967,10.058,9.671,9.819,58033,0
2013-07-01,9.942,9.942,9.826,9.936,26208,0
2013-07-02,9.734,9.873,9.632,9.726,51867,0
2013-07-03,9.776,9.906,9.4875,9.744,19487,0
2013-07-05,9.983,10.016,9.2876,9.2876,48206,0
2013-07-08,9.1928,9.4268,9.1617,9.2091,108951,0
2013-07-09,9.2091,9.2247,9.0453,9.2247,50939,0
2013-07-10,9.13,9.3631,9.0628,9.0856,68149,0
2013-07-11,9.1763,9.3303,9.1148,9.2714,64536,0
2013-07-12,9.1687,9.64,9.1396,9.377,67153,0
2013-07-15,9.4945,9.583,9.0928,9.186,51149,0
2013-07-16,9.2275,9.2654,8.8749,8.9935,122073,0
2013-07-17,8.9709,9.1706,8.8749,8.9993,145677,0
2013-07-18,9.0304,9.1559,8.5807,8.8288,125932,0
2013-07-19,8.9374,9.008,8.6276,8.8363,147323,0
2013-07-22,8.8749,8.8988,8.6049,8.7988,109689,0
2013-07-23,8.6974,9.3641,8.6814,9.2996,119309,0
2013-07-24,9.3102,9.3255,8.9796,9.0246,39400,0
2013-07-25,9.0246,9.2654,8.6357,8.9374,96909,0
2013-07-26,8.8445,8.9709,8.7749,8.8749,105052,0
2013-07-29,9.0246,9.1791,8.2079,8.5728,186673,0
2013-07-30,8.5896,8.6111,8.2307,8.3931,258005,0
2013-07-31,8.3855,8.433,8.2156,8.3558,135522,0
2013-08-01,8.4567,8.4636,8.2156,8.3321,65499,0
2013-08-02,8.3157,8.815,8.3157,8.7528,180699,0
2013-08-05,8.4262,8.6424,8.3558,8.5644,120427,0
2013-08-06,8.6276,8.6276,8.3774,8.4406,77793,0
2013-08-07,8.4406,8.7201,8.4014,8.5029,62662,0
2013-08-08,8.5029,8.5405,8.2989,8.2989,84750,0
2013-08-09,8.2989,8.4567,8.262,8.4406,75423,0
2013-08-12,8.4406,8.6744,8.3708,8.4797,73806,0
2013-08-13,8.5896,8.5896,8.2687,8.3931,106204,0
2013-08-14,8.5263,8.5352,8.2237,8.2766,128772,0
2013-08-15,8.3584,8.4973,8.2017,8.2566,129807,0
2013-08-16,8.286,8.286,7.8729,7.95,142487,0
2013-08-19,7.903,8.194,7.8332,7.8488,160192,0
2013-08-20,8.03,8.1624,7.6533,7.8571,240371,0
2013-08-21,7.9575,8.0141,7.8022,7.9418,114408,0
2013-08-22,7.8648,8.2017,7.8648,8.1386,144809,0
2013-08-23,8.0444,8.3652,8.0444,8.3652,85119,0
2013-08-26,8.3652,8.404,8.2164,8.3099,94277,0
2013-08-27,8.3184,8.3265,7.95,8.0217,157852,0
2013-08-28,8.0829,8.1701,7.8881,7.934,110617,0
2013-08-29,7.8648,7.9817,7.8095,7.8729,89820,0
2013-08-30,7.8729,7.9418,7.7547,7.9418,70570,0
2013-09-03,8.0151,8.0151,7.7071,7.9425,102185,0
2013-09-04,7.912,8.2275,7.8259,7.912,88777,0
2013-09-05,7.9201,8.1402,7.8332,7.8496,64597,0
2013-09-06,7.912,8.108,7.8656,8.0151,88257,0
2013-09-09,7.9656,8.1864,7.8881,8.1864,83910,0
2013-09-10,8.108,8.2128,8.0234,8.2128,68666,0
2013-09-11,8.2017,8.3584,8.1062,8.2791,64789,0
2013-09-12,8.2411,8.3099,7.9575,8.1062,88734,0
2013-09-13,8.3218,8.3608,8.0378,8.2128,99684,0
2013-09-16,8.3995,8.4158,8.1727,8.2661,82066,0
2013-09-17,8.2275,8.3923,8.1165,8.1957,112238,0
2013-09-18,8.3132,8.3132,8.1241,8.2586,108442,0
2013-09-19,8.3459,8.6203,8.3459,8.5816,96091,0
2013-09-20,8.527,8.6203,8.4321,8.4797,62687,0
2013-09-23,8.5405,8.5495,8.2816,8.2964,100901,0
2013-09-24,8.2816,8.4482,8.1811,8.4086,68679,0
2013-09-25,8.3132,8.5029,8.2816,8.3688,143396,0
2013-09-26,8.4158,8.4158,8.2738,8.4158,54940,0
2013-09-27,8.2816,8.4797,8.2738,8.354,88397,0
2013-09-30,8.3132,8.3608,8.1402,8.2128,123827,0
2013-10-01,8.251,8.3045,8.2128,8.251,51419,0
2013-10-02,8.2128,8.3846,8.1891,8.2436,92003,0
2013-10-03,8.2345,8.3045,8.2275,8.2345,30545,0
2013-10-04,8.2193,8.2964,8.1474,8.2128,19573,0
2013-10-07,8.2345,8.2345,8.0923,8.1241,68239,0
2013-10-08,8.0923,8.1645,8.0317,8.0693,180156,0
2013-10-09,8.0923,8.1891,8.0463,8.108,100984,0
2013-10-10,8.2128,8.2128,8.0234,8.0608,75513,0
2013-10-11,8.1165,8.1165,7.9908,8.0151,67704,0
2013-10-14,7.9592,8.0378,7.9201,7.9509,99417,0
2013-10-15,7.9201,7.9748,7.8955,7.9038,111307,0
2013-10-16,7.8822,7.9935,7.8512,7.9617,160966,0
2013-10-17,7.9693,8.127,7.9366,8.0885,118243,0
2013-10-18,8.127,8.177,8.0642,8.1031,181948,0
2013-10-21,8.1847,8.1847,8.0642,8.1358,124277,0
2013-10-22,8.177,8.2782,8.177,8.2636,181386,0
2013-10-23,8.2782,8.5708,8.2694,8.3741,222677,0
2013-10-24,8.4453,8.484,8.2932,8.4222,233779,0
2013-10-25,8.4681,8.4913,8.3584,8.4049,127679,0
2013-10-28,8.4133,8.4543,8.2782,8.3337,192805,0
2013-10-29,8.3009,8.3741,8.3009,8.3099,136346,0
2013-10-30,8.3099,8.3661,8.2636,8.3184,194193,0
2013-10-31,8.3425,8.3811,8.2694,8.3099,123952,0
2013-11-01,8.3584,8.3661,8.2636,8.3503,179420,0
2013-11-04,8.3584,8.4913,8.3503,8.3741,178310,0
2013-11-05,8.4133,8.484,8.3584,8.3965,191674,0
2013-11-06,8.3741,8.4361,8.3184,8.3503,109217,0
2013-11-07,8.3265,8.3889,8.3009,8.3425,85984,0
2013-11-08,8.3741,8.3741,8.1847,8.2088,170979,0
2013-11-11,8.2694,8.2782,8.2,8.2394,89228,0
2013-11-12,8.2394,8.4133,8.1434,8.3965,243740,0
2013-11-13,8.3811,8.3965,8.2394,8.2636,106560,0
2013-11-14,8.3009,8.3184,8.177,8.2237,130702,0
2013-11-15,8.2173,8.4492,8.2102,8.4397,255282,0
2013-11-18,8.4492,8.4718,8.3765,8.4168,162898,0
2013-11-19,8.4397,8.4397,8.329,8.354,151268,0
2013-11-20,8.3995,8.4168,8.2325,8.2325,146312,0
2013-11-21,8.1701,8.2253,8.0885,8.1047,292905,0
2013-11-22,8.1208,8.1615,8.0569,8.0569,160629,0
2013-11-25,8.0026,8.2325,7.9451,7.9782,417923,0
2013-11-26,8.0735,8.1129,8.0419,8.0569,231293,0
2013-11-27,8.0353,8.1449,8.0105,8.0569,172963,0
2013-11-29,8.0968,8.1047,8.0419,8.0507,33352,0
2013-12-02,8.0885,8.1129,8.0105,8.0419,229646,0
2013-12-03,8.0105,8.1701,8.0105,8.0651,261801,0
2013-12-04,8.0507,8.0507,7.9531,8.0419,222905,0
2013-12-05,7.9782,8.0419,7.9531,7.9858,357519,0
2013-12-06,8.0419,8.0419,7.9617,7.9858,146331,0
2013-12-09,7.9531,8.0569,7.9531,8.0105,195693,0
2013-12-10,8.0353,8.0735,8.0267,8.0735,150423,0
2013-12-11,8.0105,8.0968,8.0105,8.0968,97192,0
2013-12-12,8.1208,8.2017,8.0735,8.1539,222356,0
2013-12-13,8.1394,8.2747,8.1394,8.2275,287700,0
2013-12-16,8.2128,8.2907,8.1394,8.1394,232803,0
2013-12-17,8.1466,8.298,8.1232,8.2834,315105,0
2013-12-18,8.2519,8.3567,8.2045,8.298,255520,0
2013-12-19,8.5336,8.5336,8.2355,8.2747,244021,0
2013-12-20,8.2747,8.3872,8.2679,8.3157,250125,0
2013-12-23,8.3567,8.4124,8.2747,8.3235,510589,0
2013-12-24,8.2907,8.3235,8.2436,8.3235,160151,0
2013-12-26,8.2604,8.3872,8.2436,8.3872,318624,0
2013-12-27,8.3957,8.4204,8.2907,8.404,204513,0
2013-12-30,8.3235,8.3567,8.2355,8.2747,453047,0
2013-12-31,8.2907,8.3148,8.163,8.298,414810,0
2014-01-02,8.3072,8.3957,8.1801,8.3957,104291,0
2014-01-03,8.4204,8.4204,8.3072,8.4204,96279,0
2014-01-06,8.4354,8.4831,8.4204,8.4444,110431,0
2014-01-07,8.4535,8.4831,8.3791,8.4535,110082,0
2014-01-08,8.476,8.476,8.3957,8.4204,128874,0
2014-01-09,8.4204,8.4673,8.3791,8.4673,136924,0
2014-01-10,8.4354,8.5807,8.4354,8.5637,97066,0
2014-01-13,8.5987,8.6203,8.5557,8.5896,53476,0
2014-01-14,8.6049,8.6442,8.5987,8.6376,59167,0
2014-01-15,8.5825,8.6543,8.5825,8.6543,105174,0
2014-01-16,8.6872,8.6958,8.614,8.6794,124686,0
2014-01-17,8.6794,8.7346,8.6794,8.7346,64330,0
2014-01-21,8.7346,8.7437,8.6624,8.7186,49095,0
2014-01-22,8.7437,8.7437,8.6872,8.6872,79136,0
2014-01-23,8.6872,8.782,8.6872,8.7528,120686,0
2014-01-24,8.7749,8.8006,8.7101,8.7437,138350,0
2014-01-27,8.7694,8.7914,8.7186,8.7272,132572,0
2014-01-28,8.7694,8.7749,8.7272,8.7694,151075,0
2014-01-29,8.7749,8.8006,8.7528,8.7528,153635,0
2014-01-30,8.782,8.8796,8.7749,8.8637,183915,0
2014-01-31,8.8712,8.9935,8.8242,8.8242,100348,0
2014-02-03,8.84,8.9297,8.8168,8.8563,79670,0
2014-02-04,8.8796,8.9374,8.7914,8.8242,106808,0
2014-02-05,8.7914,8.8099,8.7528,8.8099,101350,0
2014-02-06,8.8315,8.84,8.7437,8.7749,86770,0
2014-02-07,8.8099,8.8563,8.7914,8.8242,35197,0
2014-02-10,8.8796,8.9127,8.84,8.8879,65048,0
2014-02-11,8.9374,8.9374,8.8563,8.9214,58560,0
2014-02-12,8.8796,8.962,8.8637,8.897,73853,0
2014-02-13,8.9374,8.9448,8.897,8.9297,55637,0
2014-02-14,8.8796,8.9709,8.8796,8.897,141056,0
2014-02-18,8.9383,8.9552,8.873,8.9383,84149,0
2014-02-19,8.9738,8.9738,8.9053,8.9383,56596,0
2014-02-20,8.9552,8.9552,8.873,8.9146,72425,0
2014-02-21,8.9475,8.9475,8.9232,8.9383,53530,0
2014-02-24,8.9475,8.9738,8.9232,8.9552,82331,0
2014-02-25,8.9232,9.0113,8.9146,9.0113,117108,0
2014-02-26,9.0113,9.0341,8.9897,9.0284,63185,0
2014-02-27,9.0341,9.1176,9.0341,9.0618,64954,0
2014-02-28,9.1014,9.1577,9.0284,9.1577,57993,0
2014-03-03,9.1425,9.1577,9.1176,9.1244,48326,0
2014-03-04,9.1501,9.1657,9.0937,9.1176,124978,0
2014-03-05,9.0937,9.182,9.0937,9.182,119598,0
2014-03-06,9.1338,9.1657,9.0937,9.0937,109857,0
2014-03-07,9.0531,9.0694,8.8898,8.9552,139994,0
2014-03-10,8.9552,9.0436,8.9552,9.0436,141030,0
2014-03-11,9.0531,9.0694,8.9314,9.0341,98212,0
2014-03-12,9.0436,9.1425,9.0284,9.1338,87781,0
2014-03-13,9.0937,9.2333,9.0937,9.1501,133833,0
2014-03-14,9.185,9.2266,9.1444,9.1763,100221,0
2014-03-17,9.2179,9.2585,9.1763,9.1763,75008,0
2014-03-18,9.2014,9.2014,9.152,9.1763,48985,0
2014-03-19,9.1763,9.1928,9.0956,9.152,101016,0
2014-03-20,9.0956,9.0956,9.0359,9.0886,109268,0
2014-03-21,9.1033,9.11,9.0637,9.1033,47203,0
2014-03-24,9.0637,9.0956,9.0042,9.08,116614,0
2014-03-25,9.11,9.11,9.0294,9.0359,73142,0
2014-03-26,9.0453,9.0956,9.0216,9.08,100037,0
2014-03-27,9.0704,9.1597,9.0704,9.1357,70633,0
2014-03-28,9.11,9.1763,9.0956,9.1186,100192,0
2014-03-31,9.1186,9.1763,9.0886,9.1665,93806,0
2014-04-01,9.1357,9.152,9.08,9.1033,58897,0
2014-04-02,9.1186,9.152,9.0637,9.0704,175308,0
2014-04-03,9.11,9.1186,9.08,9.0956,56603,0
2014-04-04,9.1357,9.1444,9.11,9.1186,73741,0
2014-04-07,9.1033,9.185,9.1033,9.1186,73212,0
2014-04-08,9.1262,9.1928,9.1262,9.1597,51610,0
2014-04-09,9.1597,9.2266,9.11,9.1665,109086,0
2014-04-10,9.1763,9.2421,9.1597,9.1928,91126,0
2014-04-11,9.1597,9.2421,9.1597,9.2179,55103,0
2014-04-14,9.2694,9.317,9.2111,9.2956,138470,0
2014-04-15,9.2956,9.3072,9.2694,9.3072,64067,0
2014-04-16,9.2527,9.4326,9.2527,9.4001,176098,0
2014-04-17,9.4001,9.409,9.3072,9.3072,80713,0
2014-04-21,9.3828,9.4001,9.3322,9.4001,65598,0
2014-04-22,9.3568,9.4326,9.3568,9.4326,81734,0
2014-04-23,9.3926,9.4735,9.3926,9.4594,76720,0
2014-04-24,9.4735,9.506,9.4395,9.4805,66097,0
2014-04-25,9.4805,9.547,9.4805,9.539,60559,0
2014-04-28,9.583,9.583,9.522,9.556,78192,0
2014-04-29,9.556,9.556,9.4975,9.539,46060,0
2014-04-30,9.556,9.6,9.514,9.591,99044,0
2014-05-01,9.608,9.678,9.591,9.62,102591,0
2014-05-02,9.564,9.635,9.539,9.6,68113,0
2014-05-05,9.615,9.644,9.573,9.6,44769,0
2014-05-06,9.591,9.635,9.573,9.627,77094,0
2014-05-07,9.635,9.703,9.62,9.695,80174,0
2014-05-08,9.669,9.736,9.627,9.736,107105,0
2014-05-09,9.687,9.746,9.644,9.711,182928,0
2014-05-12,9.711,9.754,9.635,9.678,156955,0
2014-05-13,9.678,9.695,9.583,9.627,202896,0
2014-05-14,9.646,9.757,9.646,9.73,71804,0
2014-05-15,9.73,9.773,9.73,9.757,38804,0
2014-05-16,9.773,9.82,9.757,9.82,44968,0
2014-05-19,9.773,9.855,9.773,9.82,71865,0
2014-05-20,9.814,9.855,9.79,9.837,82322,0
2014-05-21,9.797,9.86,9.797,9.837,57521,0
2014-05-22,9.829,9.86,9.805,9.86,92013,0
2014-05-23,9.887,9.922,9.86,9.922,74031,0
2014-05-27,9.887,9.922,9.837,9.922,92911,0
2014-05-28,9.913,9.969,9.913,9.952,70899,0
2014-05-29,9.969,10.021,9.904,9.936,72067,0
2014-05-30,9.936,9.969,9.913,9.922,37685,0
2014-06-02,9.936,9.936,9.877,9.887,41698,0
2014-06-03,9.895,9.952,9.829,9.86,82877,0
2014-06-04,9.887,9.952,9.757,9.773,108582,0
2014-06-05,9.72,9.845,9.72,9.797,66084,0
2014-06-06,9.829,9.904,9.829,9.887,61357,0
2014-06-09,9.904,9.904,9.855,9.877,59446,0
2014-06-10,9.887,9.922,9.845,9.87,40865,0
2014-06-11,9.87,9.988,9.855,9.895,54603,0
2014-06-12,9.955,10.007,9.937,9.999,64363,0
2014-06-13,9.945,9.972,9.856,9.862,75095,0
2014-06-16,9.879,9.915,9.821,9.839,72625,0
2014-06-17,9.83,9.83,9.75,9.774,79427,0
2014-06-18,9.782,9.856,9.75,9.799,135859,0
2014-06-19,9.815,9.856,9.731,9.731,96593,0
2014-06-20,9.731,9.799,9.731,9.799,25854,0
2014-06-23,9.807,9.821,9.75,9.768,65969,0
2014-06-24,9.782,9.839,9.75,9.815,71311,0
2014-06-25,9.847,9.906,9.815,9.897,69080,0
2014-06-26,9.856,9.906,9.856,9.897,42132,0
2014-06-27,9.879,9.906,9.815,9.821,94768,0
2014-06-30,9.856,9.856,9.807,9.815,28767,0
2014-07-01,9.821,9.821,9.681,9.707,108496,0
2014-07-02,9.74,9.74,9.549,9.584,142835,0
2014-07-03,9.4656,9.557,9.4169,9.4395,85067,0
2014-07-07,9.524,9.575,9.508,9.516,92446,0
2014-07-08,9.557,9.584,9.524,9.54,136445,0
2014-07-09,9.549,9.557,9.4915,9.557,62497,0
2014-07-10,9.592,9.592,9.516,9.557,111465,0
2014-07-11,9.566,9.616,9.549,9.601,84625,0
2014-07-14,9.592,9.63,9.575,9.616,88944,0
2014-07-15,9.642,9.65,9.586,9.594,98030,0
2014-07-16,9.586,9.61,9.559,9.594,67523,0
2014-07-17,9.618,9.675,9.567,9.642,107842,0
2014-07-18,9.633,9.675,9.618,9.659,34092,0
2014-07-21,9.675,9.859,9.65,9.724,118300,0
2014-07-22,9.778,9.778,9.7,9.733,57862,0
2014-07-23,9.743,9.761,9.675,9.7,87891,0
2014-07-24,9.693,9.71,9.642,9.684,68126,0
2014-07-25,9.693,9.733,9.684,9.684,51352,0
2014-07-28,9.716,9.724,9.659,9.675,49126,0
2014-07-29,9.693,9.716,9.675,9.684,90656,0
2014-07-30,9.675,9.693,9.633,9.642,125303,0
2014-07-31,9.624,9.684,9.51,9.551,107504,0
2014-08-01,9.586,9.659,9.586,9.618,48035,0
2014-08-04,9.61,9.642,9.559,9.61,88059,0
2014-08-05,9.603,9.633,9.594,9.624,60168,0
2014-08-06,9.624,9.684,9.624,9.684,81678,0
2014-08-07,9.71,9.71,9.659,9.71,93827,0
2014-08-08,9.724,9.778,9.724,9.761,101235,0
2014-08-11,9.743,9.819,9.724,9.753,55150,0
2014-08-12,9.761,9.786,9.724,9.753,65641,0
2014-08-13,9.743,9.786,9.743,9.778,80288,0
2014-08-14,9.845,9.86,9.78,9.86,90084,0
2014-08-15,9.828,9.886,9.828,9.876,40085,0
2014-08-18,9.886,9.903,9.854,9.876,51410,0
2014-08-19,9.894,9.903,9.86,9.903,86240,0
2014-08-20,9.894,9.903,9.845,9.886,63436,0
2014-08-21,9.912,9.921,9.886,9.912,84300,0
2014-08-22,9.921,9.921,9.854,9.921,58574,0
2014-08-25,9.928,9.944,9.921,9.944,66512,0
2014-08-26,9.921,9.937,9.894,9.928,90739,0
2014-08-27,9.971,9.971,9.921,9.944,64040,0
2014-08-28,9.964,10.053,9.954,10.015,119129,0
2014-08-29,10.038,10.06,9.954,9.998,73377,0
2014-09-02,9.944,10.038,9.928,9.928,94057,0
2014-09-03,9.971,9.98,9.912,9.98,66980,0
2014-09-04,9.99,10.006,9.937,9.954,48319,0
2014-09-05,9.99,10.053,9.99,10.015,77198,0
2014-09-08,10.038,10.053,9.912,9.928,52435,0
2014-09-09,9.954,9.971,9.903,9.921,80257,0
2014-09-10,9.921,9.954,9.886,9.928,117927,0
2014-09-11,9.964,9.964,9.912,9.937,51011,0
2014-09-12,9.937,9.944,9.876,9.876,75356,0
2014-09-15,9.931,9.947,9.856,9.871,57066,0
2014-09-16,9.906,9.906,9.782,9.815,85845,0
2014-09-17,9.815,9.871,9.815,9.815,28115,0
2014-09-18,9.821,9.897,9.806,9.861,76907,0
2014-09-19,9.897,9.906,9.806,9.846,65183,0
2014-09-22,9.861,9.879,9.821,9.846,37790,0
2014-09-23,9.846,9.888,9.821,9.861,61581,0
2014-09-24,9.879,9.897,9.856,9.856,34883,0
2014-09-25,9.846,9.888,9.838,9.879,90762,0
2014-09-26,9.915,9.915,9.829,9.856,49230,0
2014-09-29,9.846,9.888,9.846,9.871,68302,0
2014-09-30,9.915,9.957,9.871,9.915,67497,0
2014-10-01,9.915,10.001,9.915,9.966,60200,0
2014-10-02,10.001,10.009,9.947,10.001,65033,0
2014-10-03,10.009,10.018,9.973,10.018,30362,0
2014-10-06,10.056,10.149,10.034,10.142,105094,0
2014-10-07,10.149,10.167,10.142,10.142,39959,0
2014-10-08,10.183,10.183,10.071,10.126,70394,0
2014-10-09,10.142,10.183,10.056,10.108,50013,0
2014-10-10,10.159,10.159,10.026,10.048,72475,0
2014-10-13,10.108,10.108,10.026,10.056,31086,0
2014-10-14,10.091,10.183,10.071,10.167,45336,0
2014-10-15,10.11,10.27,10.11,10.245,98132,0
2014-10-16,10.27,10.322,10.178,10.304,85688,0
2014-10-17,10.339,10.39,10.238,10.279,80475,0
2014-10-20,10.314,10.322,10.213,10.238,31812,0
2014-10-21,10.279,10.279,10.16,10.238,136064,0
2014-10-22,10.231,10.262,10.222,10.245,46325,0
2014-10-23,10.231,10.252,10.143,10.151,62185,0
2014-10-24,10.143,10.331,10.143,10.231,109394,0
2014-10-27,10.262,10.304,10.231,10.287,37891,0
2014-10-28,10.314,10.322,10.262,10.279,30719,0
2014-10-29,10.331,10.346,10.314,10.346,72767,0
2014-10-30,10.374,10.383,10.245,10.262,44401,0
2014-10-31,10.331,10.331,10.238,10.27,48641,0
2014-11-03,10.213,10.27,10.213,10.245,45568,0
2014-11-04,10.287,10.287,10.231,10.245,34964,0
2014-11-05,10.279,10.322,10.231,10.314,37338,0
2014-11-06,10.314,10.383,10.262,10.287,43559,0
2014-11-07,10.322,10.39,10.287,10.39,66975,0
2014-11-10,10.383,10.398,10.383,10.398,48617,0
2014-11-11,10.374,10.39,10.287,10.39,44800,0
2014-11-12,10.39,10.406,10.346,10.346,35145,0
2014-11-13,10.39,10.449,10.346,10.439,112615,0
2014-11-14,10.439,10.464,10.431,10.439,36922,0
2014-11-17,10.399,10.458,10.214,10.223,82343,0
2014-11-18,10.205,10.315,10.195,10.245,164119,0
2014-11-19,10.263,10.289,10.179,10.223,101460,0
2014-11-20,10.239,10.315,10.223,10.223,92779,0
2014-11-21,10.271,10.306,10.232,10.289,63460,0
2014-11-24,10.324,10.324,10.179,10.179,65013,0
2014-11-25,10.169,10.232,10.137,10.161,64825,0
2014-11-26,10.205,10.232,10.137,10.137,66997,0
2014-11-28,10.152,10.195,10.144,10.179,42827,0
2014-12-01,10.205,10.232,10.137,10.169,134263,0
2014-12-02,10.187,10.253,10.161,10.253,87139,0
2014-12-03,10.289,10.367,10.263,10.367,63657,0
2014-12-04,10.399,10.442,10.358,10.433,101255,0
2014-12-05,10.452,10.467,10.306,10.376,76153,0
2014-12-08,10.408,10.415,10.315,10.392,119224,0
2014-12-09,10.408,10.475,10.392,10.442,69656,0
2014-12-10,10.484,10.536,10.433,10.492,58928,0
2014-12-11,10.536,10.536,10.384,10.433,90659,0
2014-12-12,10.435,10.445,10.385,10.417,40734,0
2014-12-15,10.394,10.47,10.378,10.394,118285,0
2014-12-16,10.445,10.453,10.325,10.35,169620,0
2014-12-17,10.325,10.394,10.308,10.334,130996,0
2014-12-18,10.385,10.417,10.36,10.417,60910,0
2014-12-19,10.426,10.426,10.317,10.325,160820,0
2014-12-22,10.334,10.378,10.325,10.325,123626,0
2014-12-23,10.334,10.401,10.282,10.325,100046,0
2014-12-24,10.368,10.394,10.325,10.325,59733,0
2014-12-26,10.378,10.378,10.291,10.325,54259,0
2014-12-29,10.273,10.343,10.273,10.343,191937,0
2014-12-30,10.378,10.378,10.282,10.298,96021,0
2014-12-31,10.35,10.41,10.273,10.41,108584,0
2015-01-02,10.417,10.435,10.394,10.41,68044,0
2015-01-05,10.426,10.539,10.426,10.435,269584,0
2015-01-06,10.53,10.592,10.53,10.574,101344,0
2015-01-07,10.65,10.683,10.623,10.673,73106,0
2015-01-08,10.683,10.683,10.614,10.658,41335,0
2015-01-09,10.65,10.691,10.641,10.691,54412,0
2015-01-12,10.735,10.744,10.673,10.735,74851,0
2015-01-13,10.815,10.823,10.718,10.779,90749,0
2015-01-14,10.845,10.855,10.779,10.796,42436,0
2015-01-15,10.787,10.907,10.787,10.888,117416,0
2015-01-16,10.907,10.907,10.862,10.862,67887,0
2015-01-20,10.927,10.935,10.856,10.891,41679,0
2015-01-21,10.927,10.952,10.856,10.891,75292,0
2015-01-22,10.919,10.919,10.856,10.864,69283,0
2015-01-23,10.9,10.935,10.864,10.872,52050,0
2015-01-26,10.935,10.943,10.872,10.872,70357,0
2015-01-27,10.919,10.978,10.816,10.943,69538,0
2015-01-28,10.996,11.004,10.943,10.969,114982,0
2015-01-29,10.996,11.02,10.935,11.004,56066,0
2015-01-30,11.097,11.149,11.047,11.123,179440,0
2015-02-02,11.149,11.27,11.141,11.254,229843,0
2015-02-03,11.27,11.296,11.199,11.218,183609,0
2015-02-04,11.246,11.246,11.115,11.149,64165,0
2015-02-05,11.175,11.183,11.141,11.149,89872,0
2015-02-06,11.141,11.141,11.047,11.047,57926,0
2015-02-09,11.081,11.081,11.01,11.02,50571,0
2015-02-10,11.004,11.02,10.969,11.02,52322,0
2015-02-11,11.047,11.056,10.9,10.91,67553,0
2015-02-12,10.952,10.987,10.927,10.952,39908,0
2015-02-13,10.96,10.987,10.872,10.91,40637,0
2015-02-17,10.945,10.945,10.685,10.685,119407,0
2015-02-18,10.659,10.833,10.659,10.79,89858,0
2015-02-19,10.833,10.963,10.833,10.912,64738,0
2015-02-20,10.945,10.99,10.79,10.912,65861,0
2015-02-23,10.945,10.972,10.902,10.954,42166,0
2015-02-24,11.013,11.119,10.945,11.11,106093,0
2015-02-25,11.195,11.222,11.041,11.041,77022,0
2015-02-26,11.092,11.1,10.972,11.006,42526,0
2015-02-27,11.041,11.059,11.022,11.059,35979,0
2015-03-02,11.059,11.11,10.99,11.013,60426,0
2015-03-03,11.066,11.11,10.99,11.11,75586,0
2015-03-04,11.144,11.222,11.075,11.178,41557,0
2015-03-05,11.17,11.187,11.084,11.1,18289,0
2015-03-06,11.066,11.075,10.963,11.013,67022,0
2015-03-09,11.092,11.127,11.013,11.066,64012,0
2015-03-10,11.05,11.162,11.006,11.006,76280,0
2015-03-11,11.031,11.119,11.006,11.066,57644,0
2015-03-12,11.178,11.212,11.084,11.136,40978,0
2015-03-13,11.188,11.188,11.086,11.093,38823,0
2015-03-16,11.129,11.129,11.001,11.112,81672,0
2015-03-17,11.077,11.173,11.042,11.129,50917,0
2015-03-18,11.147,11.173,11.052,11.129,44810,0
2015-03-19,11.173,11.285,11.112,11.112,53448,0
2015-03-20,11.181,11.225,11.102,11.165,52300,0
2015-03-23,11.102,11.234,11.102,11.147,67619,0
2015-03-24,11.181,11.215,11.147,11.181,39166,0
2015-03-25,11.215,11.215,11.023,11.102,197556,0
2015-03-26,11.042,11.102,11.033,11.042,54602,0
2015-03-27,11.077,11.206,11.052,11.181,92039,0
2015-03-30,11.165,11.165,11.023,11.061,76720,0
2015-03-31,11.077,11.12,11.061,11.093,55755,0
2015-04-01,11.156,11.173,11.077,11.077,75566,0
2015-04-02,11.061,11.093,10.982,10.992,103213,0
2015-04-06,11.023,11.061,10.992,11.007,27186,0
2015-04-07,10.982,11.042,10.973,11.007,68280,0
2015-04-08,11.033,11.042,11.007,11.042,36513,0
2015-04-09,11.042,11.042,10.982,10.992,32966,0
2015-04-10,11.023,11.042,10.85,10.913,250545,0
2015-04-13,10.903,10.913,10.85,10.884,72688,0
2015-04-14,10.903,11.001,10.894,11.001,97684,0
2015-04-15,11.045,11.045,10.975,11.009,62087,0
2015-04-16,11.009,11.036,10.94,11.003,52575,0
2015-04-17,11.018,11.055,10.975,11.003,50776,0
2015-04-20,11.003,11.079,10.994,11.045,70029,0
2015-04-21,11.045,11.071,10.957,11.036,62176,0
2015-04-22,10.994,11.026,10.948,11.003,62255,0
2015-04-23,10.966,11.003,10.886,10.905,123569,0
2015-04-24,10.915,10.932,10.886,10.905,35192,0
2015-04-27,10.932,10.94,10.852,10.852,59259,0
2015-04-28,10.852,10.94,10.827,10.915,106030,0
2015-04-29,10.877,10.905,10.868,10.896,33930,0
2015-04-30,10.905,10.905,10.783,10.812,68774,0
2015-05-01,10.843,10.843,10.722,10.732,44358,0
2015-05-04,10.783,10.82,10.749,10.82,56166,0
2015-05-05,10.827,10.827,10.695,10.714,60752,0
2015-05-06,10.749,10.766,10.575,10.601,83454,0
2015-05-07,10.608,10.623,10.458,10.539,131994,0
2015-05-08,10.592,10.633,10.575,10.616,58229,0
2015-05-11,10.623,10.623,10.513,10.556,120015,0
2015-05-12,10.452,10.575,10.452,10.549,74061,0
2015-05-13,10.575,10.601,10.486,10.504,85397,0
2015-05-14,10.568,10.595,10.516,10.542,91110,0
2015-05-15,10.578,10.587,10.516,10.559,114190,0
2015-05-18,10.552,10.552,10.376,10.426,166054,0
2015-05-19,10.384,10.453,10.376,10.393,112663,0
2015-05-20,10.426,10.445,10.367,10.409,85409,0
2015-05-21,10.453,10.453,10.314,10.348,149723,0
2015-05-22,10.348,10.348,10.322,10.331,53823,0
2015-05-26,10.348,10.376,10.314,10.358,90232,0
2015-05-27,10.4,10.426,10.331,10.376,113001,0
2015-05-28,10.393,10.426,10.376,10.416,55815,0
2015-05-29,10.409,10.453,10.4,10.409,60548,0
2015-06-01,10.453,10.488,10.409,10.453,71612,0
2015-06-02,10.453,10.453,10.331,10.367,96999,0
2015-06-03,10.358,10.358,10.25,10.304,99549,0
2015-06-04,10.322,10.348,10.287,10.304,53936,0
2015-06-05,10.235,10.259,10.218,10.242,143677,0
2015-06-08,10.242,10.268,10.218,10.218,157475,0
2015-06-09,10.19,10.228,10.064,10.19,193300,0
2015-06-10,10.138,10.242,10.112,10.154,98082,0
2015-06-11,10.199,10.218,10.173,10.209,36850,0
2015-06-12,10.209,10.314,10.209,10.294,37857,0
2015-06-15,10.343,10.369,10.297,10.351,46729,0
2015-06-16,10.343,10.378,10.261,10.28,80304,0
2015-06-17,10.28,10.307,10.252,10.288,54783,0
2015-06-18,10.297,10.324,10.28,10.28,36295,0
2015-06-19,10.297,10.378,10.27,10.28,87222,0
2015-06-22,10.28,10.297,10.236,10.297,89041,0
2015-06-23,10.27,10.36,10.229,10.36,87445,0
2015-06-24,10.343,10.386,10.297,10.307,31872,0
2015-06-25,10.378,10.378,10.244,10.297,82573,0
2015-06-26,10.297,10.333,10.261,10.333,81323,0
2015-06-29,10.333,10.333,10.175,10.252,75539,0
2015-06-30,10.201,10.252,10.156,10.252,60860,0
2015-07-01,10.28,10.28,10.236,10.27,36746,0
2015-07-02,10.351,10.351,10.252,10.288,73729,0
2015-07-06,10.307,10.343,10.288,10.333,46620,0
2015-07-07,10.343,10.419,10.343,10.419,47980,0
2015-07-08,10.429,10.483,10.386,10.455,44465,0
2015-07-09,10.455,10.455,10.419,10.438,38448,0
2015-07-10,10.429,10.438,10.343,10.396,66805,0
2015-07-13,10.343,10.36,10.261,10.307,66348,0
2015-07-14,10.324,10.36,10.252,10.36,30575,0
2015-07-15,10.345,10.372,10.309,10.363,46411,0
2015-07-16,10.389,10.413,10.326,10.413,50993,0
2015-07-17,10.422,10.422,10.317,10.345,25272,0
2015-07-20,10.335,10.363,10.272,10.282,47949,0
2015-07-21,10.282,10.29,10.245,10.29,28882,0
2015-07-22,10.231,10.282,10.148,10.263,66560,0
2015-07-23,10.245,10.282,10.203,10.253,48060,0
2015-07-24,10.263,10.326,10.253,10.326,46822,0
2015-07-27,10.299,10.372,10.299,10.372,85519,0
2015-07-28,10.335,10.413,10.317,10.389,76829,0
2015-07-29,10.372,10.422,10.372,10.413,72994,0
2015-07-30,10.413,10.441,10.363,10.431,90482,0
2015-07-31,10.467,10.493,10.422,10.485,61825,0
2015-08-03,10.485,10.513,10.441,10.451,26545,0
2015-08-04,10.431,10.503,10.431,10.485,60019,0
2015-08-05,10.485,10.485,10.363,10.397,78861,0
2015-08-06,10.353,10.457,10.353,10.457,29860,0
2015-08-07,10.413,10.476,10.405,10.441,45466,0
2015-08-10,10.457,10.513,10.405,10.493,148920,0
2015-08-11,10.513,10.609,10.503,10.601,48789,0
2015-08-12,10.601,10.654,10.593,10.654,94315,0
2015-08-13,10.645,10.654,10.593,10.654,64535,0
2015-08-14,10.682,10.682,10.595,10.619,53537,0
2015-08-17,10.664,10.664,10.578,10.637,45230,0
2015-08-18,10.627,10.627,10.505,10.552,35802,0
2015-08-19,10.552,10.552,10.505,10.552,20199,0
2015-08-20,10.568,10.568,10.487,10.495,52526,0
2015-08-21,10.495,10.552,10.495,10.515,43884,0
2015-08-24,10.39,10.442,10.253,10.406,97268,0
2015-08-25,10.382,10.442,10.299,10.336,76655,0
2015-08-26,10.336,10.364,10.245,10.282,186981,0
2015-08-27,10.309,10.336,10.263,10.327,44893,0
2015-08-28,10.327,10.354,10.299,10.346,72055,0
2015-08-31,10.309,10.382,10.309,10.327,24463,0
2015-09-01,10.327,10.364,10.309,10.364,41414,0
2015-09-02,10.346,10.373,10.29,10.327,46351,0
2015-09-03,10.346,10.414,10.346,10.406,52866,0
2015-09-04,10.373,10.524,10.373,10.495,60831,0
2015-09-08,10.452,10.515,10.452,10.452,64872,0
2015-09-09,10.442,10.495,10.442,10.468,41862,0
2015-09-10,10.468,10.495,10.423,10.442,29773,0
2015-09-11,10.423,10.477,10.406,10.406,35802,0
2015-09-14,10.442,10.452,10.39,10.398,52077,0
2015-09-15,10.384,10.416,10.338,10.375,48114,0
2015-09-16,10.338,10.392,10.32,10.384,51513,0
2015-09-17,10.384,10.527,10.346,10.518,38356,0
2015-09-18,10.426,10.572,10.426,10.535,25118,0
2015-09-21,10.562,10.59,10.49,10.498,46104,0
2015-09-22,10.461,10.562,10.461,10.562,46994,0
2015-09-23,10.562,10.581,10.545,10.581,31590,0
2015-09-24,10.562,10.598,10.562,10.572,42404,0
2015-09-25,10.508,10.572,10.508,10.535,39181,0
2015-09-28,10.527,10.572,10.527,10.535,46153,0
2015-09-29,10.545,10.581,10.527,10.554,37064,0
2015-09-30,10.572,10.641,10.554,10.622,87297,0
2015-10-01,10.613,10.667,10.613,10.631,75465,0
2015-10-02,10.631,10.696,10.598,10.598,70219,0
2015-10-05,10.641,10.641,10.606,10.622,29930,0
2015-10-06,10.606,10.667,10.581,10.651,28353,0
2015-10-07,10.686,10.686,10.622,10.659,55702,0
2015-10-08,10.651,10.715,10.631,10.715,56596,0
2015-10-09,10.651,10.776,10.651,10.776,82383,0
2015-10-12,10.785,10.795,10.732,10.75,22132,0
2015-10-13,10.741,10.767,10.723,10.723,28577,0
2015-10-14,10.732,10.76,10.715,10.75,49900,0
2015-10-15,10.788,10.788,10.725,10.753,27874,0
2015-10-16,10.753,10.779,10.734,10.753,63965,0
2015-10-19,10.769,10.798,10.725,10.743,39979,0
2015-10-20,10.734,10.816,10.725,10.816,45073,0
2015-10-21,10.816,10.86,10.779,10.833,32760,0
2015-10-22,10.833,10.915,10.833,10.915,70408,0
2015-10-23,10.825,10.895,10.825,10.867,63523,0
2015-10-26,10.841,10.932,10.841,10.915,35205,0
2015-10-27,10.915,10.915,10.86,10.86,59192,0
2015-10-28,10.841,10.924,10.816,10.841,34536,0
2015-10-29,10.841,10.915,10.841,10.905,27539,0
2015-10-30,10.867,10.996,10.867,10.977,46645,0
2015-11-02,10.968,11.076,10.949,11.076,77469,0
2015-11-03,11.059,11.166,11.05,11.076,131374,0
2015-11-04,11.076,11.076,11.005,11.067,94672,0
2015-11-05,11.093,11.102,11.031,11.076,76290,0
2015-11-06,10.986,10.986,10.86,10.867,72184,0
2015-11-09,10.833,10.841,10.734,10.734,51460,0
2015-11-10,10.779,10.885,10.753,10.885,50084,0
2015-11-11,10.885,10.915,10.833,10.876,30650,0
2015-11-12,10.867,10.986,10.841,10.986,62296,0
2015-11-13,10.932,11.067,10.932,11.022,67075,0
2015-11-16,11.088,11.105,11.043,11.062,65183,0
2015-11-17,11.053,11.07,10.998,11.024,31378,0
2015-11-18,11.024,11.078,11.024,11.07,20769,0
2015-11-19,11.096,11.096,11.024,11.062,55684,0
2015-11-20,11.105,11.123,11.07,11.105,64412,0
2015-11-23,11.105,11.16,11.105,11.133,38668,0
2015-11-24,11.114,11.15,11.053,11.078,57484,0
2015-11-25,11.114,11.123,11.024,11.07,67838,0
2015-11-27,11.088,11.088,11.062,11.07,5412,0
2015-11-30,11.043,11.105,10.998,11.043,85845,0
2015-12-01,11.024,11.105,11.024,11.105,36953,0
2015-12-02,11.088,11.133,11.078,11.088,68720,0
2015-12-03,11.088,11.096,10.979,11.014,61751,0
2015-12-04,11.006,11.078,10.998,11.053,62753,0
2015-12-07,11.024,11.053,10.998,11.006,39554,0
2015-12-08,10.998,11.141,10.998,11.133,56236,0
2015-12-09,11.169,11.178,11.133,11.141,117223,0
2015-12-10,11.133,11.16,11.088,11.133,36791,0
2015-12-11,11.114,11.169,11.043,11.123,134902,0
2015-12-14,11.136,11.136,10.99,11.026,27952,0
2015-12-15,11.045,11.055,10.99,11.026,47706,0
2015-12-16,11.045,11.072,10.935,11.063,93105,0
2015-12-17,11.08,11.162,11.072,11.144,83872,0
2015-12-18,11.116,11.198,11.08,11.126,96180,0
2015-12-21,11.116,11.198,11.116,11.181,46388,0
2015-12-22,11.144,11.217,11.144,11.198,68408,0
2015-12-23,11.181,11.29,11.181,11.237,142459,0
2015-12-24,11.227,11.272,11.227,11.272,13571,0
2015-12-28,11.272,11.28,11.227,11.237,36299,0
2015-12-29,11.208,11.299,11.208,11.272,65117,0
2015-12-30,11.263,11.336,11.246,11.326,56574,0
2015-12-31,11.317,11.398,11.263,11.263,102623,0
2016-01-04,11.28,11.353,11.272,11.344,28034,0
2016-01-05,11.362,11.49,11.362,11.465,67123,0
2016-01-06,11.465,11.534,11.446,11.473,107731,0
2016-01-07,11.482,11.544,11.473,11.499,47263,0
2016-01-08,11.516,11.572,11.49,11.534,51387,0
2016-01-11,11.534,11.563,11.508,11.524,70025,0
2016-01-12,11.534,11.572,11.508,11.563,115719,0
2016-01-13,11.534,11.563,11.492,11.499,59804,0
2016-01-14,11.499,11.534,11.458,11.473,32141,0
2016-01-15,11.446,11.534,11.446,11.516,47596,0
2016-01-19,11.565,11.565,11.475,11.51,91551,0
2016-01-20,11.518,11.518,11.337,11.457,77449,0
2016-01-21,11.475,11.475,11.384,11.418,78805,0
2016-01-22,11.501,11.547,11.428,11.467,82068,0
2016-01-25,11.448,11.51,11.428,11.428,53322,0
2016-01-26,11.374,11.501,11.364,11.501,89939,0
2016-01-27,11.51,11.547,11.438,11.51,64470,0
2016-01-28,11.537,11.575,11.501,11.565,57349,0
2016-01-29,11.556,11.658,11.556,11.658,39743,0
2016-02-01,11.658,11.703,11.602,11.694,63282,0
2016-02-02,11.684,11.747,11.668,11.684,77370,0
2016-02-03,11.684,11.784,11.684,11.766,92340,0
2016-02-04,11.775,11.775,11.713,11.766,26372,0
2016-02-05,11.784,11.794,11.729,11.794,40027,0
2016-02-08,11.811,11.811,11.747,11.784,41451,0
2016-02-09,11.794,11.804,11.713,11.766,42381,0
2016-02-10,11.794,11.82,11.789,11.82,38051,0
2016-02-11,11.794,11.848,11.684,11.721,114003,0
2016-02-12,11.721,11.729,11.658,11.676,47096,0
2016-02-16,11.687,11.687,11.595,11.604,67546,0
2016-02-17,11.577,11.67,11.511,11.595,75455,0
2016-02-18,11.622,11.67,11.613,11.64,78125,0
2016-02-19,11.678,11.688,11.65,11.67,35737,0
2016-02-22,11.714,11.714,11.65,11.65,42504,0
2016-02-23,11.622,11.75,11.622,11.75,55393,0
2016-02-24,11.75,11.806,11.741,11.777,62493,0
2016-02-25,11.787,11.843,11.769,11.814,76233,0
2016-02-26,11.806,11.814,11.759,11.777,90814,0
2016-02-29,11.797,11.819,11.759,11.814,36717,0
2016-03-01,11.787,11.852,11.787,11.823,106219,0
2016-03-02,11.843,11.907,11.759,11.89,75315,0
2016-03-03,11.927,12.007,11.898,11.998,117227,0
2016-03-04,11.962,12.045,11.953,12.007,169670,0
2016-03-07,12.017,12.026,11.962,12.026,44213,0
2016-03-08,12.007,12.072,12.007,12.007,41643,0
2016-03-09,12.026,12.081,11.833,11.88,86004,0
2016-03-10,11.89,11.936,11.88,11.927,33607,0
2016-03-11,11.898,11.978,11.898,11.962,29533,0
2016-03-14,11.974,12.001,11.942,12.001,21453,0
2016-03-15,12.01,12.029,11.947,11.947,23110,0
2016-03-16,12.01,12.039,11.955,12.019,39985,0
2016-03-17,12.056,12.093,12.039,12.048,41722,0
2016-03-18,12.103,12.131,11.964,11.981,51705,0
2016-03-21,11.974,12.029,11.974,12.019,23000,0
2016-03-22,12.039,12.103,12.029,12.083,37765,0
2016-03-23,12.066,12.222,12.066,12.222,66720,0
2016-03-24,12.222,12.222,12.121,12.177,29312,0
2016-03-28,12.177,12.177,12.103,12.103,49888,0
2016-03-29,12.103,12.186,12.103,12.131,41808,0
2016-03-30,12.131,12.177,12.121,12.15,35256,0
2016-03-31,12.141,12.231,12.141,12.159,33599,0
2016-04-01,12.177,12.231,12.103,12.103,71989,0
2016-04-04,12.121,12.165,12.083,12.083,61169,0
2016-04-05,12.121,12.231,12.121,12.222,34736,0
2016-04-06,12.204,12.342,12.168,12.26,29002,0
2016-04-07,12.24,12.334,12.24,12.332,34002,0
2016-04-08,12.305,12.39,12.297,12.352,22215,0
2016-04-11,12.323,12.38,12.075,12.352,39752,0
2016-04-12,12.398,12.435,12.352,12.361,36326,0
2016-04-13,12.361,12.398,12.332,12.398,39511,0
2016-04-14,12.363,12.429,12.354,12.363,49996,0
2016-04-15,12.334,12.401,12.325,12.401,39809,0
2016-04-18,12.392,12.437,12.392,12.421,33979,0
2016-04-19,12.421,12.437,12.334,12.382,56044,0
2016-04-20,12.363,12.447,12.001,12.429,53420,0
2016-04-21,12.401,12.437,12.372,12.437,30230,0
2016-04-22,12.421,12.429,12.372,12.401,32792,0
2016-04-25,12.401,12.401,12.354,12.382,48321,0
2016-04-26,12.382,12.437,12.382,12.429,44192,0
2016-04-27,12.429,12.485,12.396,12.485,68405,0
2016-04-28,12.485,12.539,12.447,12.48,31709,0
2016-04-29,12.522,12.567,12.513,12.567,44497,0
2016-05-02,12.547,12.623,12.547,12.614,53653,0
2016-05-03,12.623,12.698,12.614,12.689,70267,0
2016-05-04,12.67,12.707,12.584,12.707,75470,0
2016-05-05,12.689,12.717,12.66,12.717,22837,0
2016-05-06,12.689,12.746,12.67,12.736,47115,0
2016-05-09,12.746,12.778,12.67,12.707,71682,0
2016-05-10,12.689,12.717,12.66,12.68,37914,0
2016-05-11,12.68,12.746,12.68,12.689,48025,0
2016-05-12,12.68,12.727,12.584,12.584,112903,0
2016-05-13,12.594,12.707,12.574,12.689,69198,0
2016-05-16,12.682,12.72,12.635,12.71,83193,0
2016-05-17,12.645,12.72,12.616,12.616,62834,0
2016-05-18,12.625,12.71,12.533,12.533,87121,0
2016-05-19,12.486,12.533,12.373,12.373,97281,0
2016-05-20,12.383,12.505,12.383,12.458,39690,0
2016-05-23,12.549,12.576,12.511,12.549,42308,0
2016-05-24,12.645,12.645,12.54,12.635,60522,0
2016-05-25,12.625,12.71,12.596,12.692,112206,0
2016-05-26,12.72,12.83,12.72,12.83,43650,0
2016-05-27,12.867,12.867,12.766,12.857,59324,0
2016-05-31,12.83,12.839,12.72,12.79,44500,0
2016-06-01,12.766,12.962,12.766,12.877,94291,0
2016-06-02,12.8,12.905,12.8,12.867,53460,0
2016-06-03,12.935,13.025,12.925,12.953,33489,0
2016-06-06,13.016,13.053,12.965,12.98,45056,0
2016-06-07,13.007,13.033,12.98,12.989,43365,0
2016-06-08,12.971,13.062,12.971,12.971,48100,0
2016-06-09,12.989,13.119,12.989,13.11,67608,0
2016-06-10,13.11,13.119,13.053,13.091,34665,0
2016-06-13,13.053,13.138,13.053,13.11,56510,0
2016-06-14,13.1,13.147,13.053,13.062,73490,0
2016-06-15,13.094,13.103,13.035,13.045,47794,0
2016-06-16,13.045,13.17,13.026,13.026,65253,0
2016-06-17,13.035,13.076,13.009,13.009,43482,0
2016-06-20,12.991,13.045,12.982,12.982,51397,0
2016-06-21,12.982,13.113,12.973,13.113,57537,0
2016-06-22,13.055,13.234,13.055,13.18,68295,0
2016-06-23,13.187,13.225,13.15,13.215,38849,0
2016-06-24,13.197,13.412,13.197,13.308,92974,0
2016-06-27,13.439,13.449,13.338,13.421,85269,0
2016-06-28,13.393,13.449,13.347,13.449,56124,0
2016-06-29,13.356,13.478,13.356,13.449,66818,0
2016-06-30,13.402,13.57,13.356,13.356,83515,0
2016-07-01,13.384,13.554,13.384,13.506,54550,0
2016-07-05,13.58,13.654,13.524,13.554,74927,0
2016-07-06,13.57,13.683,13.534,13.654,61245,0
2016-07-07,13.59,13.645,13.534,13.544,180358,0
2016-07-08,13.544,13.702,13.544,13.702,53379,0
2016-07-11,13.74,13.759,13.57,13.57,67172,0
2016-07-12,13.554,13.599,13.308,13.318,110797,0
2016-07-13,13.298,13.308,12.982,12.982,199268,0
2016-07-14,12.982,12.982,12.673,12.673,175456,0
2016-07-15,12.683,13.009,12.683,12.936,99029,0
2016-07-18,13.058,13.191,13.058,13.134,79925,0
2016-07-19,13.191,13.256,13.097,13.247,75168,0
2016-07-20,13.266,13.293,13.237,13.293,43888,0
2016-07-21,13.293,13.361,13.275,13.312,91225,0
2016-07-22,13.369,13.369,13.322,13.361,47044,0
2016-07-25,13.361,13.361,13.322,13.332,80121,0
2016-07-26,13.342,13.361,13.285,13.322,41802,0
2016-07-27,13.351,13.361,13.266,13.293,37036,0
2016-07-28,13.275,13.342,13.209,13.275,66354,0
2016-07-29,13.302,13.351,13.266,13.342,82433,0
2016-08-01,13.312,13.363,13.312,13.312,59309,0
2016-08-02,13.361,13.361,13.266,13.322,97511,0
2016-08-03,13.332,13.549,13.285,13.549,178296,0
2016-08-04,13.586,13.586,13.496,13.563,87073,0
2016-08-05,13.549,13.595,13.501,13.501,63277,0
2016-08-08,13.501,13.539,13.464,13.529,24802,0
2016-08-09,13.539,13.557,13.473,13.473,38627,0
2016-08-10,13.519,13.557,13.501,13.557,39384,0
2016-08-11,13.529,13.595,13.389,13.398,46361,0
2016-08-12,13.447,13.598,13.447,13.56,74523,0
2016-08-15,13.607,13.607,13.363,13.363,88293,0
2016-08-16,13.427,13.486,13.277,13.286,83819,0
2016-08-17,13.371,13.447,13.324,13.447,41633,0
2016-08-18,13.427,13.486,13.371,13.466,51983,0
2016-08-19,13.39,13.486,13.39,13.427,36694,0
2016-08-22,13.39,13.504,13.353,13.504,73508,0
2016-08-23,13.447,13.5,13.4,13.447,47693,0
2016-08-24,13.41,13.437,13.334,13.334,56578,0
2016-08-25,13.324,13.371,13.286,13.286,48306,0
2016-08-26,13.211,13.286,13.211,13.23,53867,0
2016-08-29,13.268,13.284,13.211,13.239,60259,0
2016-08-30,13.211,13.249,13.165,13.193,76096,0
2016-08-31,13.155,13.239,13.145,13.23,52739,0
2016-09-01,13.258,13.304,13.201,13.249,58141,0
2016-09-02,13.286,13.324,13.185,13.211,57862,0
2016-09-06,13.249,13.466,13.212,13.381,92193,0
2016-09-07,13.353,13.4,13.353,13.4,53859,0
2016-09-08,13.4,13.419,13.334,13.381,60411,0
2016-09-09,13.334,13.334,13.078,13.098,51561,0
2016-09-12,13.029,13.107,13.021,13.068,39076,0
2016-09-13,13.078,13.304,13.021,13.258,86191,0
2016-09-14,13.294,13.447,13.201,13.201,157753,0
2016-09-15,13.224,13.316,13.186,13.233,50587,0
2016-09-16,13.28,13.28,13.177,13.204,35477,0
2016-09-19,13.242,13.307,13.214,13.307,26559,0
2016-09-20,13.317,13.423,13.28,13.307,34209,0
2016-09-21,13.327,13.346,13.186,13.288,67963,0
2016-09-22,13.307,13.621,13.307,13.554,82640,0
2016-09-23,13.516,13.516,13.374,13.393,52951,0
2016-09-26,13.384,13.431,13.27,13.28,43141,0
2016-09-27,13.288,13.346,13.27,13.28,30724,0
2016-09-28,13.307,13.431,13.288,13.431,69079,0
2016-09-29,13.441,13.441,13.261,13.297,37116,0
2016-09-30,13.307,13.356,13.261,13.307,19694,0
2016-10-03,13.374,13.451,13.356,13.423,85004,0
2016-10-04,13.403,13.423,13.288,13.393,66521,0
2016-10-05,13.365,13.384,13.224,13.384,81185,0
2016-10-06,13.356,13.48,13.288,13.461,71339,0
2016-10-07,13.403,13.47,13.337,13.337,74379,0
2016-10-10,13.374,13.393,13.242,13.307,76521,0
2016-10-11,13.307,13.307,13.195,13.214,82243,0
2016-10-12,13.251,13.251,13.099,13.099,51880,0
2016-10-13,13.09,13.118,12.93,12.955,86657,0
2016-10-14,12.891,12.977,12.768,12.776,101457,0
2016-10-17,12.77,12.806,12.34,12.513,296219,0
2016-10-18,12.598,12.617,12.436,12.513,100242,0
2016-10-19,12.549,12.703,12.513,12.569,128057,0
2016-10-20,12.617,12.685,12.513,12.559,142706,0
2016-10-21,12.608,12.733,12.549,12.627,120812,0
2016-10-24,12.703,12.703,12.578,12.627,83867,0
2016-10-25,12.578,12.713,12.532,12.598,229302,0
2016-10-26,12.549,12.588,12.465,12.475,99525,0
2016-10-27,12.446,12.465,12.39,12.419,100891,0
2016-10-28,12.245,12.355,12.199,12.199,148871,0
2016-10-31,12.33,12.36,12.275,12.32,78704,0
2016-11-01,12.32,12.36,12.274,12.36,59043,0
2016-11-02,12.427,12.549,12.36,12.549,193983,0
2016-11-03,12.569,12.569,12.419,12.436,61264,0
2016-11-04,12.465,12.559,12.446,12.54,33584,0
2016-11-07,12.571,12.637,12.516,12.571,48967,0
2016-11-08,12.63,12.63,12.525,12.552,46854,0
2016-11-09,12.468,12.468,12.312,12.411,91541,0
2016-11-10,12.362,12.372,11.961,11.961,199305,0
2016-11-11,11.884,12.153,11.845,12.143,114058,0
2016-11-14,12.055,12.201,11.693,12.018,217355,0
2016-11-15,12.028,12.123,11.884,11.978,104520,0
2016-11-16,12.028,12.153,11.913,11.923,63163,0
2016-11-17,11.864,11.903,11.674,11.74,113427,0
2016-11-18,11.816,11.825,11.617,11.693,114085,0
2016-11-21,11.644,11.807,11.634,11.713,83265,0
2016-11-22,11.788,11.836,11.693,11.759,83918,0
2016-11-23,11.703,11.788,11.607,11.713,71141,0
2016-11-25,11.722,11.722,11.634,11.644,18340,0
2016-11-28,11.713,11.807,11.664,11.713,77785,0
2016-11-29,11.713,11.713,11.617,11.664,101016,0
2016-11-30,11.624,11.683,11.502,11.674,216957,0
2016-12-01,11.634,11.634,11.473,11.473,59313,0
2016-12-02,11.473,11.617,11.444,11.568,107884,0
2016-12-05,11.539,11.624,11.483,11.587,127679,0
2016-12-06,11.587,11.778,11.568,11.778,79016,0
2016-12-07,11.788,12.038,11.771,12.028,123180,0
2016-12-08,12.083,12.102,11.884,12.065,155745,0
2016-12-09,12.038,12.074,11.864,11.893,136351,0
2016-12-12,11.778,11.806,11.713,11.749,91057,0
2016-12-13,11.759,11.836,11.722,11.836,60088,0
2016-12-14,11.877,11.926,11.829,11.896,82542,0
2016-12-15,11.819,11.824,11.733,11.743,114175,0
2016-12-16,11.733,11.791,11.656,11.772,103832,0
2016-12-19,11.81,11.834,11.762,11.772,72900,0
2016-12-20,11.772,11.772,11.666,11.714,171306,0
2016-12-21,11.752,11.752,11.675,11.733,93982,0
2016-12-22,11.762,11.762,11.685,11.733,128736,0
2016-12-23,11.781,11.781,11.626,11.656,243038,0
2016-12-27,11.685,11.724,11.656,11.656,129594,0
2016-12-28,11.646,11.762,11.626,11.753,110659,0
2016-12-29,11.762,11.839,11.743,11.773,150397,0
2016-12-30,11.762,11.762,11.666,11.762,205784,0
2017-01-03,11.705,11.801,11.685,11.801,77850,0
2017-01-04,11.857,11.965,11.801,11.926,114238,0
2017-01-05,11.955,12.012,11.897,11.955,125913,0
2017-01-06,11.916,11.928,11.867,11.901,80491,0
2017-01-09,11.936,12.002,11.916,11.982,85289,0
2017-01-10,12.041,12.078,11.982,12.069,78204,0
2017-01-11,12.012,12.059,11.982,11.982,96590,0
2017-01-12,12.022,12.105,12.002,12.023,80657,0
2017-01-13,11.992,12.041,11.975,12.041,72485,0
2017-01-17,12.05,12.137,12.022,12.087,132840,0
2017-01-18,12.025,12.14,12.025,12.13,83840,0
2017-01-19,12.09,12.126,12.015,12.062,61380,0
2017-01-20,12.025,12.081,11.995,12.071,68888,0
2017-01-23,12.13,12.169,12.09,12.159,61745,0
2017-01-24,12.15,12.169,12.09,12.11,60031,0
2017-01-25,12.1,12.15,12.09,12.14,65248,0
2017-01-26,12.11,12.209,12.09,12.209,43483,0
2017-01-27,12.189,12.266,12.179,12.266,61358,0
2017-01-30,12.266,12.307,12.256,12.276,53663,0
2017-01-31,12.266,12.391,12.256,12.351,55364,0
2017-02-01,12.311,12.371,12.294,12.371,36484,0
2017-02-02,12.371,12.411,12.331,12.381,42990,0
2017-02-03,12.371,12.421,12.351,12.371,61186,0
2017-02-06,12.401,12.43,12.351,12.411,40787,0
2017-02-07,12.401,12.45,12.401,12.44,31306,0
2017-02-08,12.469,12.498,12.411,12.459,67307,0
2017-02-09,12.44,12.474,12.391,12.391,50910,0
2017-02-10,12.391,12.396,12.303,12.303,71697,0
2017-02-13,12.294,12.311,12.266,12.303,50865,0
2017-02-14,12.256,12.302,12.189,12.199,88084,0
2017-02-15,12.172,12.22,12.103,12.133,81641,0
2017-02-16,12.073,12.172,12.073,12.133,82398,0
2017-02-17,12.153,12.192,12.123,12.123,59886,0
2017-02-21,12.153,12.192,12.133,12.182,78276,0
2017-02-22,12.24,12.24,12.172,12.24,56556,0
2017-02-23,12.259,12.296,12.23,12.296,57082,0
2017-02-24,12.279,12.335,12.279,12.335,86751,0
2017-02-27,12.279,12.325,12.259,12.289,46975,0
2017-02-28,12.279,12.31,12.249,12.289,52196,0
2017-03-01,12.249,12.249,12.182,12.22,79895,0
2017-03-02,12.202,12.221,12.162,12.182,39872,0
2017-03-03,12.172,12.182,12.103,12.133,51874,0
2017-03-06,12.113,12.23,12.073,12.23,103092,0
2017-03-07,12.182,12.22,12.172,12.212,26390,0
2017-03-08,12.153,12.164,12.103,12.113,72608,0
2017-03-09,12.113,12.113,11.893,11.959,73662,0
2017-03-10,11.949,11.969,11.89,11.94,60985,0
2017-03-13,11.91,12.018,11.9,11.959,59907,0
2017-03-14,11.99,11.99,11.864,11.899,48854,0
2017-03-15,11.913,12.057,11.864,12.048,66662,0
2017-03-16,12.02,12.035,11.933,12.01,50276,0
2017-03-17,12.02,12.147,12.01,12.147,135067,0
2017-03-20,12.117,12.157,12.057,12.157,37324,0
2017-03-21,12.166,12.166,12.087,12.166,71988,0
2017-03-22,12.157,12.234,12.137,12.234,57297,0
2017-03-23,12.206,12.234,12.186,12.215,31381,0
2017-03-24,12.196,12.253,12.166,12.253,30325,0
2017-03-27,12.263,12.293,12.215,12.234,80241,0
2017-03-28,12.253,12.253,12.206,12.243,42749,0
2017-03-29,12.224,12.31,12.215,12.301,43133,0
2017-03-30,12.31,12.33,12.283,12.33,34388,0
2017-03-31,12.31,12.33,12.283,12.33,37491,0
2017-04-03,12.34,12.459,12.33,12.459,78378,0
2017-04-04,12.497,12.506,12.447,12.497,150167,0
2017-04-05,12.487,12.593,12.465,12.573,87355,0
2017-04-06,12.623,12.663,12.573,12.663,68736,0
2017-04-07,12.692,12.721,12.683,12.721,40983,0
2017-04-10,12.769,12.936,12.761,12.896,88521,0
2017-04-11,12.984,13.004,12.731,12.778,79515,0
2017-04-12,12.787,12.787,12.643,12.711,114773,0
2017-04-13,12.692,12.721,12.653,12.653,58139,0
2017-04-17,12.695,12.734,12.676,12.676,42849,0
2017-04-18,12.753,12.772,12.695,12.725,30986,0
2017-04-19,12.781,12.791,12.724,12.753,46796,0
2017-04-20,12.772,12.772,12.646,12.666,71535,0
2017-04-21,12.734,12.734,12.646,12.695,59098,0
2017-04-24,12.646,12.661,12.576,12.576,70145,0
2017-04-25,12.537,12.57,12.508,12.528,82366,0
2017-04-26,12.528,12.567,12.499,12.567,42564,0
2017-04-27,12.576,12.606,12.528,12.576,45583,0
2017-04-28,12.586,12.586,12.528,12.576,51342,0
2017-05-01,12.606,12.619,12.557,12.596,46878,0
2017-05-02,12.606,12.646,12.57,12.616,30343,0
2017-05-03,12.676,12.676,12.636,12.656,20322,0
2017-05-04,12.646,12.686,12.626,12.656,54177,0
2017-05-05,12.636,12.686,12.626,12.666,14987,0
2017-05-08,12.676,12.676,12.626,12.656,29044,0
2017-05-09,12.676,12.686,12.636,12.686,25889,0
2017-05-10,12.695,12.704,12.676,12.704,30030,0
2017-05-11,12.714,12.734,12.704,12.719,35172,0
2017-05-12,12.753,12.821,12.753,12.821,54720,0
2017-05-15,12.784,12.824,12.784,12.824,34353,0
2017-05-16,12.824,12.863,12.806,12.863,31535,0
2017-05-17,12.853,12.903,12.843,12.883,41333,0
2017-05-18,12.863,12.962,12.843,12.843,30786,0
2017-05-19,12.814,12.883,12.784,12.804,27343,0
2017-05-22,12.804,12.873,12.804,12.866,27642,0
2017-05-23,12.893,12.96,12.853,12.853,84756,0
2017-05-24,12.913,12.962,12.863,12.943,71848,0
2017-05-25,12.883,12.962,12.883,12.953,47100,0
2017-05-26,12.972,12.982,12.903,12.913,153752,0
2017-05-30,12.953,13.002,12.834,12.853,80906,0
2017-05-31,12.853,12.893,12.84,12.867,54538,0
2017-06-01,12.834,12.962,12.834,12.942,41792,0
2017-06-02,12.962,12.992,12.883,12.943,68389,0
2017-06-05,12.913,12.923,12.893,12.913,39054,0
2017-06-06,12.933,12.982,12.923,12.972,38319,0
2017-06-07,12.992,12.992,12.943,12.992,22644,0
2017-06-08,12.992,13.002,12.933,12.933,19924,0
2017-06-09,13.012,13.012,12.893,12.962,44620,0
2017-06-12,12.962,12.962,12.873,12.883,32609,0
2017-06-13,12.943,12.943,12.873,12.903,38000,0
2017-06-14,12.916,12.963,12.906,12.936,71238,0
2017-06-15,12.975,12.975,12.906,12.975,39128,0
2017-06-16,12.975,13.043,12.946,12.985,40173,0
2017-06-19,13.005,13.042,12.976,12.985,43835,0
2017-06-20,12.995,13.053,12.993,13.053,39095,0
2017-06-21,13.053,13.122,13.024,13.063,62310,0
2017-06-22,13.122,13.152,13.102,13.142,41372,0
2017-06-23,13.142,13.192,13.122,13.192,34105,0
2017-06-26,13.212,13.212,13.152,13.182,33640,0
2017-06-27,13.142,13.152,13.122,13.122,55214,0
2017-06-28,13.132,13.152,13.093,13.142,47683,0
2017-06-29,13.132,13.132,12.948,12.956,98853,0
2017-06-30,12.995,12.995,12.886,12.906,57106,0
2017-07-03,12.946,12.975,12.866,12.946,32789,0
2017-07-05,12.926,12.975,12.906,12.956,79948,0
2017-07-06,12.936,12.936,12.896,12.936,49737,0
2017-07-07,12.956,12.985,12.926,12.975,48046,0
2017-07-10,12.995,13.073,12.965,13.073,46534,0
2017-07-11,13.073,13.112,13.033,13.102,64906,0
2017-07-12,13.132,13.182,13.102,13.182,49491,0
2017-07-13,13.212,13.241,13.162,13.202,75441,0
2017-07-14,13.222,13.281,13.192,13.222,72124,0
2017-07-17,13.271,13.271,13.182,13.231,50765,0
2017-07-18,13.271,13.271,13.182,13.231,66410,0
2017-07-19,13.29,13.29,13.202,13.281,54278,0
2017-07-20,13.319,13.329,13.261,13.319,43238,0
2017-07-21,13.329,13.339,13.241,13.319,83355,0
2017-07-24,13.261,13.299,13.192,13.281,73501,0
2017-07-25,13.281,13.281,13.152,13.152,42679,0
2017-07-26,13.142,13.222,13.122,13.152,56821,0
2017-07-27,13.212,13.212,13.122,13.172,67384,0
2017-07-28,13.162,13.261,13.152,13.261,38672,0
2017-07-31,13.271,13.299,13.249,13.261,50933,0
2017-08-01,13.299,13.309,13.281,13.299,36259,0
2017-08-02,13.349,13.369,13.31,13.339,52793,0
2017-08-03,13.369,13.389,13.323,13.379,21914,0
2017-08-04,13.359,13.359,13.231,13.261,49536,0
2017-08-07,13.261,13.319,13.261,13.299,40350,0
2017-08-08,13.29,13.309,13.251,13.299,57525,0
2017-08-09,13.299,13.319,13.172,13.212,34641,0
2017-08-10,13.222,13.222,13.032,13.092,78505,0
2017-08-11,13.092,13.192,13.023,13.162,41150,0
2017-08-14,13.172,13.172,13.122,13.152,37129,0
2017-08-15,13.112,13.152,13.042,13.102,90017,0
2017-08-16,13.102,13.162,13.092,13.152,55786,0
2017-08-17,13.152,13.182,13.132,13.182,25144,0
2017-08-18,13.162,13.222,13.112,13.222,48914,0
2017-08-21,13.212,13.29,13.192,13.231,35480,0
2017-08-22,13.241,13.29,13.212,13.281,54011,0
2017-08-23,13.281,13.29,13.231,13.29,34385,0
2017-08-24,13.29,13.29,13.192,13.202,30734,0
2017-08-25,13.231,13.251,13.162,13.251,59102,0
2017-08-28,13.222,13.241,13.162,13.192,43220,0
2017-08-29,13.212,13.29,13.212,13.231,49542,0
2017-08-30,13.241,13.251,13.182,13.251,47646,0
2017-08-31,13.251,13.271,13.162,13.182,87140,0
2017-09-01,13.281,13.281,13.162,13.212,75558,0
2017-09-05,13.231,13.241,13.192,13.202,61421,0
2017-09-06,13.222,13.261,13.222,13.261,62719,0
2017-09-07,13.271,13.32,13.241,13.31,108955,0
2017-09-08,13.31,13.32,13.261,13.281,78104,0
2017-09-11,13.3,13.33,13.29,13.31,108665,0
2017-09-12,13.31,13.36,13.3,13.36,47998,0
2017-09-13,13.37,13.41,13.36,13.39,51340,0
2017-09-14,13.41,13.41,13.36,13.39,33979,0
2017-09-15,13.4,13.43,13.4,13.42,60271,0
2017-09-18,13.44,13.44,13.38,13.4,98850,0
2017-09-19,13.41,13.45,13.38,13.45,69676,0
2017-09-20,13.46,13.469,13.3,13.35,61170,0
2017-09-21,13.35,13.36,13.211,13.26,97237,0
2017-09-22,13.23,13.3,13.23,13.26,55091,0
2017-09-25,13.32,13.32,13.24,13.25,47799,0
2017-09-26,13.33,13.33,13.24,13.29,52499,0
2017-09-27,13.25,13.266,13.23,13.26,124862,0
2017-09-28,13.26,13.3,13.221,13.3,93802,0
2017-09-29,13.39,13.39,13.3,13.32,29633,0
2017-10-02,13.36,13.36,13.3,13.36,37411,0
2017-10-03,13.37,13.39,13.28,13.39,61776,0
2017-10-04,13.41,13.41,13.36,13.37,41301,0
2017-10-05,13.38,13.393,13.28,13.31,60349,0
2017-10-06,13.31,13.35,13.28,13.34,53830,0
2017-10-09,13.35,13.35,13.27,13.3,45179,0
2017-10-10,13.33,13.33,13.23,13.26,44170,0
2017-10-11,13.25,13.31,13.25,13.29,24007,0
2017-10-12,13.27,13.34,13.27,13.34,19089,0
2017-10-13,13.35,13.41,13.33,13.41,59500,0
2017-10-16,13.4,13.4,13.28,13.36,63458,0
2017-10-17,13.33,13.341,13.22,13.22,78945,0
2017-10-18,13.18,13.24,13.17,13.22,65601,0
2017-10-19,13.27,13.33,13.24,13.33,39849,0
2017-10-20,13.28,13.2948,13.14,13.2,103290,0
2017-10-23,13.2,13.21,13.19,13.2,96636,0
2017-10-24,13.205,13.22,13.2,13.21,45839,0
2017-10-25,13.18,13.18,13.03,13.05,110562,0
2017-10-26,13.02,13.09,12.92,12.93,81212,0
2017-10-27,12.92,12.95,12.87,12.92,82237,0
2017-10-30,12.93,13.02,12.9,13.02,45336,0
2017-10-31,13.03,13.03,12.93,12.98,34857,0
2017-11-01,12.95,12.9999,12.92,12.95,51990,0
2017-11-02,12.95,12.9682,12.91,12.96,54946,0
2017-11-03,12.89,12.96,12.89,12.96,42106,0
2017-11-06,12.95,13.03,12.94,13.03,63680,0
2017-11-07,12.99,13.03,12.98,13.03,92061,0
2017-11-08,13,13.05,12.98,12.99,54322,0
2017-11-09,12.98,13.02,12.955,13.01,46928,0
2017-11-10,12.95,12.99,12.93,12.98,72348,0
