Date,Open,High,Low,Close,Volume,OpenInt
2012-12-21,13.221,13.288,13.221,13.255,1463525,0
2012-12-24,13.221,13.255,13.221,13.221,119127,0
2012-12-26,13.221,13.248,13.221,13.221,70798,0
2012-12-27,13.221,13.243,13.221,13.227,59207,0
2012-12-28,13.221,13.243,13.221,13.221,60396,0
2012-12-31,13.255,13.288,13.221,13.248,218459,0
2013-01-02,13.227,13.255,13.221,13.221,49363,0
2013-01-03,13.243,13.288,13.221,13.221,68056,0
2013-01-04,13.221,13.288,13.221,13.248,105516,0
2013-01-07,13.221,13.255,13.221,13.221,67471,0
2013-01-08,13.221,13.248,13.221,13.248,129331,0
2013-01-09,13.255,13.255,13.221,13.243,67569,0
2013-01-10,13.248,13.255,13.221,13.243,86852,0
2013-01-11,13.243,13.273,13.221,13.248,81570,0
2013-01-14,13.259,13.259,13.221,13.221,36762,0
2013-01-15,13.227,13.267,13.221,13.248,65567,0
2013-01-16,13.267,13.321,13.227,13.288,65319,0
2013-01-17,13.243,13.321,13.236,13.236,82199,0
2013-01-18,13.273,13.288,13.236,13.288,74394,0
2013-01-22,13.236,13.28,13.221,13.221,153638,0
2013-01-23,13.243,13.255,13.221,13.243,61715,0
2013-01-24,13.227,13.255,13.221,13.221,99971,0
2013-01-25,13.243,13.243,13.221,13.221,33158,0
2013-01-28,13.221,13.236,13.221,13.221,910825,0
2013-01-29,13.221,13.386,13.221,13.227,235301,0
2013-01-30,13.227,13.273,13.221,13.221,246308,0
2013-01-31,13.243,13.255,13.227,13.236,70101,0
2013-02-01,13.255,13.28,13.221,13.227,86457,0
2013-02-04,13.197,13.197,12.897,13.025,310597,0
2013-02-05,13.053,13.053,12.752,12.913,122113,0
2013-02-06,12.733,12.884,12.733,12.831,146440,0
2013-02-07,12.674,12.859,12.674,12.792,133704,0
2013-02-08,12.766,12.859,12.766,12.773,69701,0
2013-02-11,12.884,12.938,12.773,12.805,75339,0
2013-02-12,12.824,12.89,12.658,12.705,212598,0
2013-02-13,12.744,12.839,12.668,12.824,119985,0
2013-02-14,12.938,12.938,12.693,12.733,77901,0
2013-02-15,12.72,12.839,12.713,12.778,58540,0
2013-02-19,12.7,12.922,12.7,12.811,101253,0
2013-02-20,12.787,12.948,12.577,12.577,178712,0
2013-02-21,12.652,12.753,12.585,12.627,266510,0
2013-02-22,12.585,12.907,12.585,12.76,152681,0
2013-02-25,12.811,12.886,12.693,12.779,120287,0
2013-02-26,12.845,12.886,12.68,12.726,175901,0
2013-02-27,12.739,12.853,12.726,12.779,162027,0
2013-02-28,12.845,12.998,12.72,12.914,192387,0
2013-03-01,12.853,12.907,12.739,12.799,102482,0
2013-03-04,12.753,12.899,12.739,12.775,138142,0
2013-03-05,12.845,12.845,12.72,12.779,132017,0
2013-03-06,12.739,12.811,12.739,12.753,106542,0
2013-03-07,12.86,12.922,12.799,12.833,112140,0
2013-03-08,12.833,12.899,12.787,12.873,86132,0
2013-03-11,12.892,12.899,12.799,12.86,80170,0
2013-03-12,12.841,12.948,12.833,12.878,107936,0
2013-03-13,12.929,12.929,12.811,12.811,125445,0
2013-03-14,12.819,12.907,12.726,12.739,185003,0
2013-03-15,12.779,12.907,12.76,12.833,87547,0
2013-03-18,12.915,12.979,12.127,12.627,333454,0
2013-03-19,12.635,12.8,12.425,12.658,224035,0
2013-03-20,12.753,12.794,12.576,12.668,232432,0
2013-03-21,12.739,12.746,12.534,12.614,150088,0
2013-03-22,12.668,12.686,12.425,12.506,251600,0
2013-03-25,12.571,12.606,12.398,12.494,239427,0
2013-03-26,12.554,12.686,12.494,12.651,174794,0
2013-03-27,12.585,12.72,12.585,12.68,166962,0
2013-03-28,12.64,12.874,12.528,12.874,1021722,0
2013-04-01,12.901,12.968,12.457,12.471,261000,0
2013-04-02,12.485,12.7,12.485,12.674,185811,0
2013-04-03,12.618,12.693,12.539,12.592,169308,0
2013-04-04,12.674,12.739,12.554,12.627,159537,0
2013-04-05,12.627,12.693,12.568,12.68,111240,0
2013-04-08,12.618,12.7,12.576,12.635,108408,0
2013-04-09,12.658,12.887,12.64,12.794,163070,0
2013-04-10,12.794,12.901,12.794,12.862,135516,0
2013-04-11,12.821,12.887,12.775,12.821,187210,0
2013-04-12,12.78,12.841,12.775,12.78,118071,0
2013-04-15,12.775,12.794,12.598,12.598,151492,0
2013-04-16,12.68,12.761,12.614,12.753,149655,0
2013-04-17,12.795,12.795,12.619,12.635,215774,0
2013-04-18,12.659,12.686,12.592,12.645,176723,0
2013-04-19,12.645,12.694,12.619,12.645,142588,0
2013-04-22,12.645,12.686,12.493,12.598,300972,0
2013-04-23,12.619,12.727,12.505,12.576,377109,0
2013-04-24,12.559,12.606,12.432,12.462,303738,0
2013-04-25,12.512,12.619,12.437,12.518,296931,0
2013-04-26,12.559,12.694,12.539,12.635,167404,0
2013-04-29,12.686,12.739,12.592,12.734,174187,0
2013-04-30,12.769,12.876,12.7,12.753,173203,0
2013-05-01,12.802,12.849,12.668,12.769,161961,0
2013-05-02,12.7,12.863,12.686,12.842,163104,0
2013-05-03,12.776,12.863,12.727,12.795,161103,0
2013-05-06,12.753,12.869,12.753,12.769,161395,0
2013-05-07,12.795,12.823,12.681,12.734,178719,0
2013-05-08,12.753,12.842,12.727,12.842,172062,0
2013-05-09,12.802,12.882,12.753,12.836,140759,0
2013-05-10,12.889,12.937,12.795,12.876,171875,0
2013-05-13,12.836,12.989,12.828,12.889,198476,0
2013-05-14,12.828,12.989,12.753,12.823,352689,0
2013-05-15,12.836,12.918,12.652,12.652,242191,0
2013-05-16,12.627,12.715,12.568,12.614,215385,0
2013-05-17,12.614,12.694,12.584,12.627,130584,0
2013-05-20,12.642,12.676,12.528,12.599,243834,0
2013-05-21,12.615,12.628,12.444,12.528,405807,0
2013-05-22,12.449,12.506,12.377,12.392,641837,0
2013-05-23,12.369,12.56,12.296,12.456,341135,0
2013-05-24,12.377,12.518,12.369,12.476,229420,0
2013-05-28,12.469,12.528,12.266,12.266,409806,0
2013-05-29,12.26,12.26,12.109,12.136,435073,0
2013-05-30,12.198,12.327,12.071,12.128,293427,0
2013-05-31,12.123,12.195,11.933,11.967,343828,0
2013-06-03,11.766,12.314,11.724,12.053,403975,0
2013-06-04,12.065,12.219,11.915,12.053,349285,0
2013-06-05,11.993,12.111,11.797,11.822,413587,0
2013-06-06,11.813,12.232,11.813,12.213,250267,0
2013-06-07,12.232,12.333,12.065,12.247,156874,0
2013-06-10,12.247,12.296,11.86,12.053,306023,0
2013-06-11,11.976,12.261,11.83,12.053,348973,0
2013-06-12,12.027,12.225,11.874,12.027,341202,0
2013-06-13,11.893,12.377,11.893,12.173,241165,0
2013-06-14,12.065,12.181,11.961,12.121,229700,0
2013-06-17,12.083,12.34,12.021,12.205,218915,0
2013-06-18,12.174,12.257,12.045,12.077,266441,0
2013-06-19,12.089,12.129,11.789,11.893,450851,0
2013-06-20,11.721,11.866,11.395,11.705,629010,0
2013-06-21,11.673,11.742,11.537,11.673,294803,0
2013-06-24,11.604,11.667,11.261,11.55,522404,0
2013-06-25,11.511,11.639,11.401,11.482,409458,0
2013-06-26,11.589,12.053,11.57,11.822,286792,0
2013-06-27,11.914,12.233,11.784,12.153,320408,0
2013-06-28,12.249,12.275,12.009,12.24,234464,0
2013-07-01,12.233,12.558,12.137,12.465,363335,0
2013-07-02,12.51,12.532,12.136,12.225,437224,0
2013-07-03,12.406,12.406,12.137,12.182,161522,0
2013-07-05,12.172,12.225,11.78,11.838,169963,0
2013-07-08,11.706,11.95,11.605,11.73,265514,0
2013-07-09,11.773,12.158,11.605,11.687,332737,0
2013-07-10,11.716,11.876,11.639,11.656,308642,0
2013-07-11,11.814,12.301,11.786,12.238,453589,0
2013-07-12,12.205,12.301,11.909,11.944,211855,0
2013-07-15,12.051,12.256,11.814,11.944,226417,0
2013-07-16,11.917,12.068,11.845,11.902,188400,0
2013-07-17,11.966,12.212,11.966,12.068,263695,0
2013-07-18,12.063,12.205,11.939,12.042,208747,0
2013-07-19,12.005,12.117,11.93,11.988,212549,0
2013-07-22,11.997,12.087,11.902,11.972,194275,0
2013-07-23,11.939,12.033,11.876,11.944,242393,0
2013-07-24,11.923,11.939,11.75,11.845,246897,0
2013-07-25,11.869,11.869,11.687,11.831,328168,0
2013-07-26,11.883,11.95,11.716,11.95,213671,0
2013-07-29,11.958,11.958,11.798,11.876,234156,0
2013-07-30,11.966,11.966,11.814,11.895,261918,0
2013-07-31,11.909,11.966,11.793,11.845,269861,0
2013-08-01,11.895,11.917,11.793,11.831,226259,0
2013-08-02,11.854,12.005,11.823,11.972,210479,0
2013-08-05,11.917,12.082,11.917,11.997,316622,0
2013-08-06,11.997,12.082,11.944,12.033,170532,0
2013-08-07,12.005,12.232,12.005,12.152,210524,0
2013-08-08,12.225,12.412,12.172,12.328,408844,0
2013-08-09,12.372,12.398,12.267,12.334,121003,0
2013-08-12,12.379,12.406,12.283,12.379,165675,0
2013-08-13,12.261,12.275,12.025,12.102,248116,0
2013-08-14,12.057,12.225,11.944,11.95,213487,0
2013-08-15,11.909,11.997,11.909,11.988,141726,0
2013-08-16,11.93,12.019,11.895,11.972,185541,0
2013-08-19,12.029,12.1,11.628,11.684,370302,0
2013-08-20,11.684,11.848,11.473,11.634,516028,0
2013-08-21,11.543,11.746,11.511,11.696,319107,0
2013-08-22,11.649,11.98,11.538,11.718,286257,0
2013-08-23,11.752,12.017,11.718,11.92,233661,0
2013-08-26,11.897,11.993,11.783,11.88,172926,0
2013-08-27,11.795,11.926,11.671,11.708,245624,0
2013-08-28,11.783,11.795,11.628,11.663,226978,0
2013-08-29,11.671,11.783,11.634,11.671,227817,0
2013-08-30,11.718,11.731,11.615,11.663,195701,0
2013-09-03,11.719,11.777,11.623,11.761,221434,0
2013-09-04,11.78,11.837,11.685,11.771,392362,0
2013-09-05,11.72,11.791,11.703,11.712,208350,0
2013-09-06,11.77,11.777,11.71,11.719,118164,0
2013-09-09,11.759,11.834,11.689,11.759,160952,0
2013-09-10,11.747,11.795,11.74,11.761,259637,0
2013-09-11,11.871,11.885,11.788,11.826,271230,0
2013-09-12,11.865,11.897,11.801,11.871,244821,0
2013-09-13,11.822,11.972,11.822,11.929,122940,0
2013-09-16,11.993,12.086,11.913,11.935,187345,0
2013-09-17,12.052,12.088,11.887,12.058,286402,0
2013-09-18,12.083,12.264,11.908,12.223,341421,0
2013-09-19,12.258,12.357,12.118,12.209,282137,0
2013-09-20,12.243,12.28,12.121,12.175,216404,0
2013-09-23,12.088,12.384,12.083,12.332,257480,0
2013-09-24,12.362,12.369,12.183,12.294,222176,0
2013-09-25,12.313,12.348,12.161,12.223,224759,0
2013-09-26,12.234,12.332,12.195,12.228,198593,0
2013-09-27,12.22,12.311,12.206,12.305,150633,0
2013-09-30,12.28,12.318,12.2,12.2,289322,0
2013-10-01,12.216,12.287,12.153,12.2,228349,0
2013-10-02,12.19,12.234,12.137,12.216,141253,0
2013-10-03,12.243,12.252,12.118,12.234,205333,0
2013-10-04,12.233,12.262,12.1,12.135,164414,0
2013-10-07,12.088,12.153,11.979,12.069,171410,0
2013-10-08,12.093,12.135,11.96,11.975,196618,0
2013-10-09,11.933,12.022,11.854,11.953,318137,0
2013-10-10,12.012,12.075,11.965,12.019,202377,0
2013-10-11,11.997,12.103,11.982,12.019,186068,0
2013-10-14,12.017,12.056,11.953,12.01,166274,0
2013-10-15,12,12.022,11.941,12,246729,0
2013-10-16,12,12.12,11.755,12.022,406513,0
2013-10-17,12.022,12.194,12.01,12.181,217971,0
2013-10-18,12.194,12.233,12.12,12.188,201595,0
2013-10-21,12.188,12.226,12.108,12.172,231100,0
2013-10-22,12.158,12.368,12.135,12.27,303120,0
2013-10-23,12.25,12.489,12.24,12.318,274975,0
2013-10-24,12.311,12.392,12.226,12.27,354419,0
2013-10-25,12.325,12.325,12.206,12.27,309408,0
2013-10-28,12.325,12.377,12.233,12.262,282592,0
2013-10-29,12.262,12.311,12.164,12.172,235475,0
2013-10-30,12.233,12.305,12.172,12.294,219233,0
2013-10-31,12.377,12.398,12.25,12.305,196516,0
2013-11-01,12.347,12.347,12.226,12.299,165650,0
2013-11-04,12.299,12.325,12.206,12.24,188179,0
2013-11-05,12.25,12.258,12.1,12.151,221202,0
2013-11-06,12.158,12.233,12.135,12.206,249683,0
2013-11-07,12.194,12.27,12.164,12.24,308038,0
2013-11-08,12.181,12.24,12.108,12.226,251361,0
2013-11-11,12.22,12.305,12.12,12.226,246672,0
2013-11-12,12.164,12.294,12.12,12.12,308026,0
2013-11-13,12.158,12.172,12.066,12.086,300967,0
2013-11-14,12.135,12.151,12.01,12.056,370399,0
2013-11-15,12.056,12.12,12.039,12.108,342749,0
2013-11-18,12.176,12.176,11.982,11.995,411317,0
2013-11-19,12.025,12.025,11.936,12.012,515203,0
2013-11-20,11.978,12.064,11.927,11.955,403356,0
2013-11-21,11.905,12.019,11.905,11.955,433469,0
2013-11-22,11.995,12.012,11.914,11.987,473212,0
2013-11-25,11.936,11.982,11.893,11.914,799436,0
2013-11-26,11.927,12.025,11.921,12.004,456510,0
2013-11-27,12.019,12.122,11.995,12.07,435954,0
2013-11-29,12.089,12.139,12.043,12.089,114505,0
2013-12-02,12.052,12.193,12.052,12.176,327849,0
2013-12-03,12.13,12.203,12.104,12.195,306253,0
2013-12-04,12.193,12.211,12.089,12.176,353937,0
2013-12-05,12.161,12.211,12.13,12.155,426531,0
2013-12-06,12.193,12.261,12.155,12.211,320941,0
2013-12-09,12.218,12.297,12.193,12.255,290344,0
2013-12-10,12.247,12.316,12.203,12.261,351072,0
2013-12-11,12.261,12.309,12.224,12.261,592315,0
2013-12-12,12.193,12.283,12.193,12.237,338612,0
2013-12-13,12.247,12.302,12.247,12.302,280724,0
2013-12-16,12.354,12.391,12.283,12.336,461737,0
2013-12-17,12.354,12.367,12.283,12.336,583726,0
2013-12-18,12.306,12.35,12.251,12.35,573438,0
2013-12-19,12.251,12.35,12.251,12.287,641887,0
2013-12-20,12.313,12.395,12.263,12.306,598001,0
2013-12-23,12.326,12.406,12.313,12.358,792816,0
2013-12-24,12.333,12.536,12.319,12.494,325257,0
2013-12-26,12.522,12.598,12.358,12.575,298077,0
2013-12-27,12.602,12.698,12.572,12.572,384307,0
2013-12-30,12.568,12.572,12.374,12.417,689965,0
2013-12-31,12.424,12.51,12.38,12.497,748595,0
2014-01-02,12.497,12.568,12.458,12.502,203620,0
2014-01-03,12.472,12.554,12.472,12.539,107941,0
2014-01-06,12.533,12.66,12.533,12.634,208346,0
2014-01-07,12.602,12.66,12.526,12.561,227817,0
2014-01-08,12.539,12.588,12.446,12.489,222787,0
2014-01-09,12.526,12.595,12.48,12.588,169872,0
2014-01-10,12.634,12.646,12.547,12.602,243312,0
2014-01-13,12.625,12.66,12.539,12.561,222120,0
2014-01-14,12.554,12.602,12.517,12.533,153770,0
2014-01-15,12.517,12.579,12.502,12.539,200552,0
2014-01-16,12.526,12.634,12.526,12.616,164820,0
2014-01-17,12.646,12.689,12.616,12.66,157643,0
2014-01-21,12.677,12.747,12.646,12.698,137215,0
2014-01-22,12.77,12.776,12.689,12.698,188800,0
2014-01-23,12.791,12.791,12.72,12.754,168327,0
2014-01-24,12.747,12.763,12.677,12.747,591798,0
2014-01-27,12.776,12.825,12.646,12.712,156750,0
2014-01-28,12.703,12.776,12.634,12.64,227589,0
2014-01-29,12.616,12.683,12.568,12.568,289518,0
2014-01-30,12.625,12.646,12.561,12.572,165048,0
2014-01-31,12.611,12.645,12.546,12.595,202789,0
2014-02-03,12.595,12.698,12.568,12.595,228429,0
2014-02-04,12.602,12.689,12.595,12.625,115108,0
2014-02-05,12.677,12.689,12.634,12.646,137798,0
2014-02-06,12.646,12.763,12.634,12.677,130703,0
2014-02-07,12.677,12.754,12.67,12.703,159429,0
2014-02-10,12.726,12.776,12.712,12.776,116870,0
2014-02-11,12.72,12.783,12.703,12.733,190042,0
2014-02-12,12.783,12.798,12.739,12.783,101693,0
2014-02-13,12.841,12.876,12.689,12.703,151513,0
2014-02-14,12.712,12.841,12.712,12.819,203137,0
2014-02-18,12.798,12.891,12.798,12.856,167267,0
2014-02-19,12.919,12.948,12.865,12.874,183576,0
2014-02-20,12.86,12.94,12.83,12.853,167945,0
2014-02-21,12.86,12.919,12.766,12.787,211656,0
2014-02-24,12.801,12.86,12.766,12.779,217104,0
2014-02-25,12.787,12.824,12.692,12.692,189921,0
2014-02-26,12.742,12.794,12.722,12.758,240993,0
2014-02-27,12.794,12.903,12.794,12.903,250636,0
2014-02-28,12.932,12.98,12.874,12.959,246339,0
2014-03-03,12.967,13.019,12.948,13.019,148858,0
2014-03-04,13.019,13.056,12.845,12.874,182922,0
2014-03-05,12.903,12.95,12.852,12.95,130833,0
2014-03-06,12.98,12.98,12.895,12.919,132019,0
2014-03-07,12.94,12.948,12.801,12.807,117635,0
2014-03-10,12.83,12.912,12.83,12.912,105458,0
2014-03-11,12.903,12.94,12.728,12.75,244389,0
2014-03-12,12.766,12.888,12.735,12.88,168958,0
2014-03-13,12.86,12.919,12.801,12.83,114711,0
2014-03-14,12.86,12.888,12.807,12.86,142236,0
2014-03-17,12.912,12.932,12.852,12.888,191232,0
2014-03-18,12.865,12.865,12.801,12.801,181533,0
2014-03-19,12.838,12.888,12.787,12.815,185578,0
2014-03-20,12.794,12.852,12.706,12.773,155002,0
2014-03-21,12.787,12.86,12.773,12.852,111609,0
2014-03-24,12.852,12.852,12.766,12.807,131209,0
2014-03-25,12.819,12.877,12.667,12.762,312937,0
2014-03-26,12.797,12.841,12.745,12.811,153058,0
2014-03-27,12.834,12.899,12.805,12.825,132229,0
2014-03-28,12.834,12.936,12.825,12.924,163880,0
2014-03-31,12.936,12.936,12.834,12.834,226227,0
2014-04-01,12.856,12.986,12.848,12.95,183123,0
2014-04-02,12.93,12.964,12.908,12.908,140583,0
2014-04-03,12.95,12.95,12.915,12.915,138230,0
2014-04-04,12.93,12.978,12.915,12.964,182449,0
2014-04-07,12.957,12.986,12.936,12.964,135905,0
2014-04-08,12.964,12.972,12.908,12.93,116671,0
2014-04-09,12.964,13.017,12.93,13.017,212514,0
2014-04-10,13.002,13.025,12.957,13.009,162036,0
2014-04-11,12.986,13.033,12.972,12.993,185913,0
2014-04-14,13.017,13.017,12.915,12.936,193807,0
2014-04-15,12.974,13.006,12.928,12.928,124323,0
2014-04-16,12.928,12.99,12.92,12.928,192796,0
2014-04-17,12.952,13.038,12.952,13.006,237477,0
2014-04-21,13.006,13.029,12.981,12.998,181430,0
2014-04-22,12.998,13.013,12.96,12.969,238207,0
2014-04-23,12.96,13.066,12.96,13.029,216718,0
2014-04-24,13.066,13.099,13.022,13.073,153734,0
2014-04-25,13.038,13.131,13.022,13.022,242522,0
2014-04-28,13.022,13.079,13.013,13.013,206595,0
2014-04-29,13.022,13.066,13.013,13.057,258372,0
2014-04-30,13.099,13.099,12.981,13.029,369819,0
2014-05-01,13.022,13.046,12.99,13.013,161090,0
2014-05-02,12.99,13.053,12.99,12.998,136908,0
2014-05-05,12.998,13.022,12.974,12.974,187163,0
2014-05-06,12.981,13.022,12.952,13.022,176076,0
2014-05-07,13.013,13.138,12.998,13.123,193143,0
2014-05-08,13.115,13.147,13.079,13.131,184620,0
2014-05-09,13.147,13.243,13.138,13.198,209153,0
2014-05-12,13.198,13.226,13.167,13.167,263762,0
2014-05-13,13.205,13.218,13.138,13.16,105239,0
2014-05-14,13.191,13.191,13.107,13.115,198839,0
2014-05-15,13.107,13.138,13.107,13.115,126926,0
2014-05-16,13.167,13.167,13.107,13.147,160165,0
2014-05-19,13.188,13.231,13.163,13.163,187500,0
2014-05-20,13.156,13.179,13.142,13.156,183485,0
2014-05-21,13.12,13.179,13.12,13.136,248153,0
2014-05-22,13.179,13.179,13.083,13.083,252901,0
2014-05-23,13.096,13.142,13.054,13.076,267169,0
2014-05-27,13.111,13.111,13.05,13.06,175994,0
2014-05-28,13.142,13.216,13.126,13.202,435195,0
2014-05-29,13.253,13.291,13.172,13.248,380184,0
2014-05-30,13.299,13.299,13.151,13.231,224490,0
2014-06-02,13.253,13.328,13.253,13.291,276119,0
2014-06-03,13.291,13.299,13.156,13.231,612664,0
2014-06-04,13.223,13.259,13.163,13.188,170962,0
2014-06-05,13.202,13.216,13.151,13.172,183826,0
2014-06-06,13.163,13.248,13.163,13.209,147891,0
2014-06-09,13.223,13.223,13.188,13.209,120201,0
2014-06-10,13.24,13.267,13.216,13.231,189383,0
2014-06-11,13.209,13.259,13.202,13.24,151749,0
2014-06-12,13.253,13.311,13.231,13.304,117535,0
2014-06-13,13.335,13.373,13.282,13.328,143794,0
2014-06-16,13.359,13.482,13.304,13.392,226100,0
2014-06-17,13.423,13.535,13.379,13.535,270559,0
2014-06-18,13.493,13.522,13.366,13.411,345944,0
2014-06-19,13.471,13.57,13.449,13.486,183211,0
2014-06-20,13.539,13.539,13.301,13.361,427993,0
2014-06-23,13.395,13.419,13.354,13.395,167616,0
2014-06-24,13.419,13.445,13.374,13.404,215704,0
2014-06-25,13.419,13.493,13.419,13.462,150072,0
2014-06-26,13.486,13.516,13.445,13.508,92557,0
2014-06-27,13.522,13.539,13.502,13.53,113001,0
2014-06-30,13.539,13.57,13.462,13.462,182133,0
2014-07-01,13.522,13.53,13.411,13.462,176269,0
2014-07-02,13.426,13.462,13.361,13.389,180581,0
2014-07-03,13.374,13.389,13.255,13.276,140922,0
2014-07-07,13.293,13.354,13.293,13.354,103969,0
2014-07-08,13.354,13.366,13.306,13.33,90854,0
2014-07-09,13.33,13.354,13.248,13.323,126216,0
2014-07-10,13.323,13.445,13.276,13.354,125345,0
2014-07-11,13.389,13.445,13.313,13.354,121604,0
2014-07-14,13.382,13.395,13.293,13.306,151408,0
2014-07-15,13.338,13.338,13.242,13.269,210574,0
2014-07-16,13.344,13.344,13.245,13.265,155634,0
2014-07-17,13.297,13.297,13.238,13.28,93772,0
2014-07-18,13.297,13.364,13.245,13.297,159714,0
2014-07-21,13.334,13.334,13.206,13.221,166369,0
2014-07-22,13.257,13.289,13.192,13.206,202197,0
2014-07-23,13.206,13.35,13.206,13.303,182715,0
2014-07-24,13.318,13.35,13.25,13.28,200402,0
2014-07-25,13.31,13.31,13.238,13.257,155982,0
2014-07-28,13.257,13.28,13.168,13.168,138035,0
2014-07-29,13.176,13.238,13.053,13.053,291367,0
2014-07-30,13.086,13.086,12.839,12.853,486181,0
2014-07-31,12.861,12.867,12.696,12.726,424937,0
2014-08-01,12.696,12.786,12.696,12.711,292531,0
2014-08-04,12.747,12.801,12.656,12.688,228657,0
2014-08-05,12.696,12.711,12.56,12.614,266193,0
2014-08-06,12.629,12.711,12.605,12.656,162940,0
2014-08-07,12.703,12.777,12.674,12.688,193744,0
2014-08-08,12.726,12.915,12.726,12.915,209001,0
2014-08-11,12.923,12.994,12.867,12.994,181612,0
2014-08-12,12.994,13.019,12.882,12.95,123940,0
2014-08-13,12.972,12.972,12.898,12.95,108628,0
2014-08-14,12.957,13.027,12.945,12.986,137391,0
2014-08-15,13.004,13.064,12.923,13.043,216117,0
2014-08-18,13.071,13.107,13.043,13.086,178893,0
2014-08-19,13.126,13.126,13.007,13.048,211663,0
2014-08-20,13.067,13.067,13.014,13.039,152170,0
2014-08-21,13.039,13.082,12.885,12.901,261389,0
2014-08-22,12.901,12.948,12.855,12.885,140753,0
2014-08-25,12.948,12.948,12.863,12.91,401323,0
2014-08-26,12.892,12.968,12.863,12.939,436155,0
2014-08-27,12.973,13.095,12.973,13.095,483480,0
2014-08-28,13.095,13.218,13.067,13.19,299976,0
2014-08-29,13.204,13.256,13.126,13.19,253077,0
2014-09-02,13.19,13.218,13.126,13.174,148930,0
2014-09-03,13.21,13.21,13.014,13.088,283145,0
2014-09-04,13.054,13.088,12.98,13.039,212658,0
2014-09-05,13.014,13.014,12.948,12.98,154752,0
2014-09-08,12.968,13.023,12.917,12.925,205287,0
2014-09-09,12.96,12.968,12.772,12.795,205720,0
2014-09-10,12.824,12.863,12.74,12.779,282339,0
2014-09-11,12.779,12.824,12.734,12.817,200681,0
2014-09-12,12.795,12.809,12.72,12.749,200704,0
2014-09-15,12.765,12.765,12.666,12.688,184326,0
2014-09-16,12.703,12.795,12.657,12.795,236647,0
2014-09-17,12.828,12.838,12.723,12.723,313691,0
2014-09-18,12.73,12.769,12.67,12.706,325002,0
2014-09-19,12.737,12.783,12.7,12.744,198841,0
2014-09-22,12.761,12.761,12.615,12.645,215241,0
2014-09-23,12.615,12.706,12.584,12.66,237461,0
2014-09-24,12.645,12.652,12.575,12.584,245982,0
2014-09-25,12.615,12.615,12.486,12.556,261553,0
2014-09-26,12.548,12.548,12.373,12.447,343719,0
2014-09-29,12.363,12.517,12.363,12.44,227701,0
2014-09-30,12.51,12.584,12.469,12.575,325807,0
2014-10-01,12.54,12.678,12.54,12.652,336204,0
2014-10-02,12.652,12.678,12.517,12.67,165890,0
2014-10-03,12.73,12.737,12.615,12.633,152522,0
2014-10-06,12.684,12.706,12.633,12.652,196398,0
2014-10-07,12.639,12.678,12.615,12.67,165836,0
2014-10-08,12.652,12.652,12.548,12.624,174936,0
2014-10-09,12.615,12.624,12.477,12.5,175721,0
2014-10-10,12.477,12.51,12.402,12.402,201249,0
2014-10-13,12.434,12.469,12.303,12.339,142642,0
2014-10-14,12.38,12.418,12.303,12.31,192293,0
2014-10-15,12.235,12.277,12.038,12.244,371796,0
2014-10-16,12.063,12.344,12.063,12.285,277639,0
2014-10-17,12.445,12.531,12.385,12.498,158988,0
2014-10-20,12.507,12.553,12.422,12.483,146960,0
2014-10-21,12.498,12.614,12.498,12.591,197729,0
2014-10-22,12.591,12.669,12.582,12.606,249260,0
2014-10-23,12.7,12.714,12.631,12.7,231201,0
2014-10-24,12.677,12.729,12.622,12.669,160823,0
2014-10-27,12.669,12.798,12.606,12.614,387790,0
2014-10-28,12.659,12.677,12.561,12.598,243615,0
2014-10-29,12.614,12.631,12.493,12.545,263044,0
2014-10-30,12.545,12.591,12.498,12.545,230275,0
2014-10-31,12.582,12.622,12.498,12.598,331042,0
2014-11-03,12.614,12.622,12.573,12.598,216833,0
2014-11-04,12.598,12.631,12.553,12.568,174970,0
2014-11-05,12.582,12.614,12.538,12.561,176754,0
2014-11-06,12.582,12.606,12.523,12.531,173327,0
2014-11-07,12.538,12.561,12.507,12.538,115221,0
2014-11-10,12.553,12.622,12.553,12.573,187918,0
2014-11-11,12.561,12.568,12.515,12.545,157292,0
2014-11-12,12.515,12.561,12.475,12.553,192166,0
2014-11-13,12.582,12.582,12.483,12.493,197122,0
2014-11-14,12.498,12.531,12.445,12.475,206242,0
2014-11-17,12.451,12.466,12.415,12.445,266932,0
2014-11-18,12.448,12.471,12.418,12.448,193371,0
2014-11-19,12.448,12.454,12.356,12.38,299882,0
2014-11-20,12.356,12.418,12.356,12.418,355326,0
2014-11-21,12.488,12.503,12.434,12.471,267844,0
2014-11-24,12.497,12.497,12.426,12.454,221748,0
2014-11-25,12.488,12.519,12.479,12.497,280394,0
2014-11-26,12.529,12.542,12.479,12.488,226003,0
2014-11-28,12.497,12.512,12.434,12.441,136127,0
2014-12-01,12.454,12.519,12.426,12.454,331598,0
2014-12-02,12.403,12.479,12.403,12.462,340571,0
2014-12-03,12.434,12.462,12.418,12.448,218511,0
2014-12-04,12.462,12.471,12.411,12.441,189650,0
2014-12-05,12.448,12.454,12.389,12.426,285980,0
2014-12-08,12.426,12.426,12.296,12.323,304090,0
2014-12-09,12.21,12.309,12.18,12.257,339096,0
2014-12-10,12.194,12.28,12.071,12.117,486611,0
2014-12-11,12.128,12.194,12.064,12.085,371018,0
2014-12-12,11.999,12.085,11.921,11.93,583001,0
2014-12-15,11.971,12.029,11.843,11.869,499451,0
2014-12-16,11.835,11.961,11.752,11.93,573295,0
2014-12-17,11.926,12.236,11.926,12.216,551014,0
2014-12-18,12.271,12.396,12.271,12.301,445184,0
2014-12-19,12.295,12.403,12.279,12.347,514808,0
2014-12-22,12.347,12.426,12.208,12.228,345313,0
2014-12-23,12.161,12.373,12.161,12.373,399595,0
2014-12-24,12.316,12.33,12.261,12.308,225928,0
2014-12-26,12.215,12.308,12.177,12.295,656656,0
2014-12-29,12.301,12.338,12.142,12.323,1010759,0
2014-12-30,12.255,12.347,12.193,12.338,816701,0
2014-12-31,12.308,12.554,12.271,12.545,2053882,0
2015-01-02,12.531,12.538,12.457,12.523,370642,0
2015-01-05,12.428,12.492,12.338,12.374,227146,0
2015-01-06,12.39,12.428,12.331,12.397,169243,0
2015-01-07,12.448,12.464,12.397,12.464,135173,0
2015-01-08,12.515,12.554,12.464,12.554,208521,0
2015-01-09,12.575,12.575,12.435,12.492,226470,0
2015-01-12,12.609,12.805,12.562,12.734,941704,0
2015-01-13,12.781,12.805,12.68,12.805,509885,0
2015-01-14,12.759,12.759,12.655,12.687,299973,0
2015-01-15,12.727,12.734,12.655,12.711,284353,0
2015-01-16,12.734,12.828,12.703,12.812,440613,0
2015-01-20,12.91,12.91,12.727,12.775,335243,0
2015-01-21,12.805,12.932,12.734,12.932,486135,0
2015-01-22,12.932,12.954,12.845,12.925,233377,0
2015-01-23,12.925,12.949,12.875,12.925,271218,0
2015-01-26,12.932,12.962,12.883,12.949,227546,0
2015-01-27,12.91,12.962,12.868,12.954,186868,0
2015-01-28,12.954,12.984,12.883,12.901,235360,0
2015-01-29,12.94,13.053,12.925,13.003,365497,0
2015-01-30,12.994,13.018,12.901,12.962,282746,0
2015-02-02,13.036,13.161,12.932,12.994,173084,0
2015-02-03,13.067,13.081,12.917,12.949,377887,0
2015-02-04,12.932,13.075,12.917,13.058,160040,0
2015-02-05,13.067,13.161,13.003,13.136,167918,0
2015-02-06,13.168,13.214,12.954,12.976,165397,0
2015-02-09,13.027,13.036,12.883,12.925,428326,0
2015-02-10,12.984,13.044,12.976,13.018,130533,0
2015-02-11,13.027,13.067,12.97,13.067,162328,0
2015-02-12,13.12,13.161,13.067,13.103,160486,0
2015-02-13,13.103,13.176,13.075,13.145,140777,0
2015-02-17,13.081,13.145,12.97,13.067,159483,0
2015-02-18,13.067,13.155,13.027,13.12,159084,0
2015-02-19,13.181,13.227,13.098,13.098,191307,0
2015-02-20,13.07,13.132,13.039,13.107,213180,0
2015-02-23,13.173,13.227,13.141,13.197,152644,0
2015-02-24,13.205,13.22,13.141,13.211,164016,0
2015-02-25,13.227,13.259,13.181,13.197,227828,0
2015-02-26,13.141,13.197,13.048,13.086,361690,0
2015-02-27,13.115,13.259,13.091,13.237,262033,0
2015-03-02,13.211,13.237,13.157,13.211,162473,0
2015-03-03,13.141,13.292,13.115,13.292,176450,0
2015-03-04,13.273,13.283,13.181,13.205,92193,0
2015-03-05,13.15,13.227,13.15,13.19,149751,0
2015-03-06,13.19,13.19,13.098,13.19,134005,0
2015-03-09,13.164,13.164,13.07,13.141,176706,0
2015-03-10,13.115,13.115,13.006,13.039,225192,0
2015-03-11,13.048,13.07,12.965,12.997,151641,0
2015-03-12,13.022,13.07,12.997,13.006,137281,0
2015-03-13,13.039,13.055,12.957,12.973,143831,0
2015-03-16,12.957,12.965,12.806,12.823,232246,0
2015-03-17,12.814,12.877,12.703,12.751,265114,0
2015-03-18,12.779,12.882,12.739,12.852,104972,0
2015-03-19,12.804,12.819,12.765,12.796,125589,0
2015-03-20,12.787,12.91,12.761,12.826,132745,0
2015-03-23,12.844,12.891,12.819,12.844,128341,0
2015-03-24,12.826,12.867,12.772,12.819,123341,0
2015-03-25,12.819,12.861,12.756,12.811,218314,0
2015-03-26,12.811,12.91,12.804,12.9,141211,0
2015-03-27,12.852,12.891,12.819,12.874,70235,0
2015-03-30,12.861,12.867,12.819,12.826,97224,0
2015-03-31,12.844,12.844,12.739,12.747,312163,0
2015-04-01,12.756,12.861,12.747,12.804,159204,0
2015-04-02,12.826,12.852,12.724,12.747,197450,0
2015-04-06,12.787,12.925,12.756,12.882,146083,0
2015-04-07,12.867,12.91,12.852,12.882,125530,0
2015-04-08,12.874,12.917,12.826,12.836,106970,0
2015-04-09,12.861,12.94,12.852,12.882,110935,0
2015-04-10,12.917,12.932,12.804,12.844,349530,0
2015-04-13,12.861,12.932,12.852,12.891,219062,0
2015-04-14,12.9,12.962,12.9,12.932,173576,0
2015-04-15,12.945,12.973,12.929,12.929,194582,0
2015-04-16,12.945,12.967,12.913,12.935,113840,0
2015-04-17,12.905,12.935,12.871,12.895,84816,0
2015-04-20,12.935,12.958,12.905,12.945,111153,0
2015-04-21,12.945,12.945,12.922,12.929,92463,0
2015-04-22,12.929,12.945,12.895,12.922,147228,0
2015-04-23,12.929,13.034,12.905,12.958,196910,0
2015-04-24,12.981,12.981,12.95,12.981,78365,0
2015-04-27,13.017,13.034,12.935,12.945,116185,0
2015-04-28,12.973,13,12.929,13,162810,0
2015-04-29,12.973,13.009,12.922,13.009,125862,0
2015-04-30,13.017,13.034,12.922,12.973,197159,0
2015-05-01,12.991,13.052,12.945,13.009,161942,0
2015-05-04,13.017,13.025,12.935,12.95,109116,0
2015-05-05,12.958,12.958,12.871,12.929,188354,0
2015-05-06,12.913,12.922,12.798,12.846,208861,0
2015-05-07,12.84,12.935,12.823,12.887,145934,0
2015-05-08,12.935,12.935,12.855,12.895,132431,0
2015-05-11,12.905,12.929,12.84,12.863,120652,0
2015-05-12,12.855,12.895,12.814,12.895,159774,0
2015-05-13,12.9,12.94,12.86,12.9,181471,0
2015-05-14,12.9,12.972,12.874,12.932,136931,0
2015-05-15,12.932,12.963,12.882,12.963,165485,0
2015-05-18,12.963,12.972,12.882,12.9,184082,0
2015-05-19,12.91,12.91,12.802,12.842,161045,0
2015-05-20,12.824,12.834,12.763,12.824,179010,0
2015-05-21,12.851,12.91,12.763,12.794,213579,0
2015-05-22,12.786,12.81,12.77,12.77,141610,0
2015-05-26,12.763,12.794,12.655,12.688,412185,0
2015-05-27,12.681,12.77,12.673,12.77,186757,0
2015-05-28,12.753,12.777,12.72,12.744,117936,0
2015-05-29,12.753,12.763,12.704,12.713,156864,0
2015-06-01,12.735,12.842,12.72,12.802,126741,0
2015-06-02,12.794,12.842,12.763,12.834,239969,0
2015-06-03,12.817,12.842,12.688,12.735,145177,0
2015-06-04,12.744,12.744,12.647,12.728,182944,0
2015-06-05,12.697,12.728,12.647,12.688,155633,0
2015-06-08,12.681,12.688,12.632,12.673,142101,0
2015-06-09,12.664,12.697,12.51,12.59,247142,0
2015-06-10,12.581,12.615,12.534,12.59,141637,0
2015-06-11,12.59,12.623,12.527,12.55,115017,0
2015-06-12,12.517,12.55,12.467,12.517,216286,0
2015-06-15,12.458,12.51,12.397,12.404,222067,0
2015-06-16,12.389,12.428,12.389,12.428,220346,0
2015-06-17,12.409,12.44,12.332,12.358,253811,0
2015-06-18,12.332,12.384,12.301,12.332,330196,0
2015-06-19,12.308,12.447,12.308,12.433,211835,0
2015-06-22,12.454,12.507,12.4,12.44,143134,0
2015-06-23,12.433,12.481,12.409,12.462,143308,0
2015-06-24,12.454,12.481,12.34,12.4,265888,0
2015-06-25,12.349,12.409,12.295,12.295,295910,0
2015-06-26,12.301,12.301,12.18,12.189,306279,0
2015-06-29,12.105,12.203,12.087,12.105,312503,0
2015-06-30,12.195,12.376,12.144,12.376,321120,0
2015-07-01,12.393,12.498,12.376,12.498,297982,0
2015-07-02,12.471,12.507,12.409,12.44,71872,0
2015-07-06,12.376,12.393,12.323,12.393,104573,0
2015-07-07,12.349,12.384,12.316,12.376,169002,0
2015-07-08,12.34,12.367,12.234,12.323,104573,0
2015-07-09,12.367,12.417,12.349,12.409,137643,0
2015-07-10,12.481,12.481,12.349,12.384,92981,0
2015-07-13,12.358,12.481,12.34,12.447,190114,0
2015-07-14,12.424,12.433,12.349,12.367,103258,0
2015-07-15,12.354,12.389,12.319,12.335,175160,0
2015-07-16,12.38,12.468,12.354,12.468,167605,0
2015-07-17,12.437,12.445,12.362,12.412,90280,0
2015-07-20,12.362,12.404,12.281,12.311,185755,0
2015-07-21,12.281,12.298,12.197,12.29,224237,0
2015-07-22,12.237,12.273,12.121,12.183,226053,0
2015-07-23,12.237,12.237,12.083,12.106,250136,0
2015-07-24,12.106,12.156,11.98,11.988,214796,0
2015-07-27,11.898,11.975,11.898,11.949,174380,0
2015-07-28,11.958,12.014,11.934,11.966,256182,0
2015-07-29,11.958,12.041,11.941,12.031,223631,0
2015-07-30,12.007,12.031,11.941,12.014,184422,0
2015-07-31,12.031,12.183,12.022,12.146,244326,0
2015-08-03,12.121,12.174,12.099,12.137,179943,0
2015-08-04,12.121,12.213,12.114,12.197,97295,0
2015-08-05,12.221,12.273,12.089,12.183,131540,0
2015-08-06,12.183,12.183,12.059,12.156,262284,0
2015-08-07,12.073,12.106,12.007,12.031,132873,0
2015-08-10,12.065,12.073,12.041,12.059,104073,0
2015-08-11,11.998,12.022,11.966,12.014,112366,0
2015-08-12,11.925,11.998,11.925,11.975,140256,0
2015-08-13,11.958,12.022,11.925,11.98,117990,0
2015-08-14,11.949,12.014,11.934,12.014,153688,0
2015-08-17,11.941,11.966,11.917,11.934,186963,0
2015-08-18,11.941,11.966,11.925,11.966,147880,0
2015-08-19,11.978,11.978,11.862,11.902,171797,0
2015-08-20,11.87,11.921,11.812,11.826,365183,0
2015-08-21,11.835,11.87,11.746,11.78,287925,0
2015-08-24,11.379,11.593,11.046,11.445,303529,0
2015-08-25,11.612,11.693,11.593,11.63,211506,0
2015-08-26,11.771,11.771,11.646,11.762,215822,0
2015-08-27,11.787,11.911,11.787,11.853,202507,0
2015-08-28,11.819,11.946,11.812,11.911,100056,0
2015-08-31,11.879,11.911,11.719,11.719,233580,0
2015-09-01,11.671,11.826,11.671,11.803,204427,0
2015-09-02,11.819,11.971,11.737,11.971,302198,0
2015-09-03,11.593,11.843,11.593,11.78,482873,0
2015-09-04,11.737,11.812,11.728,11.762,181633,0
2015-09-08,11.862,11.862,11.795,11.835,147561,0
2015-09-09,11.853,11.879,11.693,11.7,218223,0
2015-09-10,11.737,11.746,11.662,11.686,194825,0
2015-09-11,11.655,11.728,11.646,11.728,157996,0
2015-09-14,11.7,11.7,11.593,11.602,103413,0
2015-09-15,11.612,11.646,11.593,11.612,152958,0
2015-09-16,11.655,11.72,11.606,11.671,144648,0
2015-09-17,11.671,11.82,11.646,11.805,153187,0
2015-09-18,11.737,11.872,11.737,11.855,119856,0
2015-09-21,11.855,11.881,11.836,11.872,135564,0
2015-09-22,11.814,11.814,11.754,11.789,115212,0
2015-09-23,11.773,11.881,11.773,11.845,246373,0
2015-09-24,11.781,11.855,11.781,11.82,379159,0
2015-09-25,11.845,11.872,11.82,11.828,95096,0
2015-09-28,11.82,11.82,11.621,11.637,214514,0
2015-09-29,11.621,11.737,11.545,11.655,363727,0
2015-09-30,11.68,11.694,11.538,11.583,286605,0
2015-10-01,11.593,11.593,11.444,11.521,153300,0
2015-10-02,11.434,11.493,11.402,11.418,248159,0
2015-10-05,11.521,11.662,11.493,11.593,312891,0
2015-10-06,11.593,11.729,11.593,11.729,167347,0
2015-10-07,11.729,11.949,11.72,11.949,252087,0
2015-10-08,11.949,12.209,11.89,12.209,370991,0
2015-10-09,12.148,12.333,12.148,12.25,429786,0
2015-10-12,12.185,12.385,12.185,12.324,187418,0
2015-10-13,12.24,12.333,12.224,12.25,189483,0
2015-10-14,12.224,12.309,12.224,12.25,76542,0
2015-10-15,12.25,12.275,12.209,12.24,121192,0
2015-10-16,12.24,12.333,12.24,12.333,180139,0
2015-10-19,12.333,12.445,12.294,12.429,156632,0
2015-10-20,12.403,12.459,12.284,12.294,165170,0
2015-10-21,12.294,12.333,12.224,12.25,197973,0
2015-10-22,12.258,12.317,12.258,12.258,130291,0
2015-10-23,12.301,12.342,12.284,12.301,213684,0
2015-10-26,12.325,12.333,12.138,12.175,179427,0
2015-10-27,12.165,12.224,12.121,12.157,146709,0
2015-10-28,12.157,12.275,12.147,12.275,124621,0
2015-10-29,12.25,12.284,12.165,12.224,176358,0
2015-10-30,12.25,12.317,12.209,12.317,185924,0
2015-11-02,12.333,12.369,12.294,12.317,269841,0
2015-11-03,12.317,12.333,12.275,12.301,106309,0
2015-11-04,12.342,12.351,12.224,12.224,178811,0
2015-11-05,12.267,12.294,12.193,12.258,92491,0
2015-11-06,12.232,12.232,12.115,12.165,185220,0
2015-11-09,12.165,12.184,12.039,12.099,225433,0
2015-11-10,12.049,12.129,12.021,12.089,173643,0
2015-11-11,12.081,12.106,11.971,12.004,152968,0
2015-11-12,11.961,11.985,11.902,11.979,120603,0
2015-11-13,11.971,11.995,11.902,11.985,201991,0
2015-11-16,11.946,12.004,11.921,11.985,125445,0
2015-11-17,12.029,12.029,11.879,11.921,185692,0
2015-11-18,11.986,11.996,11.888,11.953,238150,0
2015-11-19,11.98,11.996,11.833,11.888,259013,0
2015-11-20,11.888,11.946,11.833,11.86,213891,0
2015-11-23,11.894,11.911,11.74,11.8,325697,0
2015-11-24,11.8,11.833,11.713,11.777,279246,0
2015-11-25,11.777,11.86,11.723,11.777,195492,0
2015-11-27,11.823,11.84,11.81,11.833,97978,0
2015-11-30,11.8,11.84,11.777,11.8,325116,0
2015-12-01,11.85,11.953,11.84,11.902,302896,0
2015-12-02,11.929,12.005,11.929,11.986,284170,0
2015-12-03,11.921,12.013,11.869,11.888,191489,0
2015-12-04,11.888,11.929,11.85,11.85,214944,0
2015-12-07,11.86,11.879,11.713,11.75,231006,0
2015-12-08,11.688,11.768,11.673,11.723,232219,0
2015-12-09,11.81,11.823,11.673,11.703,248230,0
2015-12-10,11.75,11.768,11.703,11.723,224791,0
2015-12-11,11.683,11.683,11.416,11.434,383949,0
2015-12-14,11.459,11.492,11.271,11.365,758695,0
2015-12-15,11.393,11.657,11.393,11.631,651401,0
2015-12-16,11.724,11.897,11.665,11.89,507218,0
2015-12-17,11.904,12.025,11.825,11.981,365155,0
2015-12-18,11.974,12.112,11.956,12.009,470599,0
2015-12-21,12.054,12.086,11.974,11.981,349112,0
2015-12-22,12.044,12.198,11.999,12.198,412992,0
2015-12-23,12.231,12.404,12.216,12.396,405613,0
2015-12-24,12.343,12.453,12.343,12.404,190364,0
2015-12-28,12.396,12.413,12.17,12.17,311592,0
2015-12-29,12.179,12.292,12.179,12.292,307634,0
2015-12-30,12.275,12.275,12.205,12.214,363383,0
2015-12-31,12.214,12.361,12.161,12.265,521888,0
2016-01-04,12.134,12.283,12.092,12.229,218016,0
2016-01-05,12.258,12.317,12.229,12.308,137658,0
2016-01-06,12.196,12.352,12.196,12.352,214497,0
2016-01-07,12.222,12.361,12.222,12.361,473945,0
2016-01-08,12.387,12.387,12.292,12.325,273054,0
2016-01-11,12.308,12.361,12.2,12.229,389374,0
2016-01-12,12.265,12.283,12.17,12.229,471400,0
2016-01-13,12.238,12.238,12.005,12.005,273023,0
2016-01-14,11.995,12.059,11.9,12.022,233608,0
2016-01-15,11.885,11.938,11.708,11.928,328031,0
2016-01-19,11.893,11.945,11.736,11.745,249194,0
2016-01-20,11.686,11.727,11.493,11.616,410454,0
2016-01-21,11.718,11.781,11.616,11.686,442778,0
2016-01-22,11.781,11.928,11.746,11.885,306366,0
2016-01-25,11.838,11.92,11.822,11.822,165039,0
2016-01-26,11.867,12.022,11.857,11.97,235845,0
2016-01-27,11.97,12.041,11.901,11.952,290602,0
2016-01-28,12.031,12.134,12.031,12.101,112795,0
2016-01-29,12.11,12.179,12.11,12.125,305844,0
2016-02-01,12.051,12.214,12.051,12.17,269900,0
2016-02-02,12.041,12.156,12.041,12.101,119438,0
2016-02-03,12.188,12.188,12.022,12.152,129188,0
2016-02-04,12.143,12.152,12.031,12.143,138870,0
2016-02-05,12.134,12.152,11.979,11.985,131554,0
2016-02-08,11.952,11.952,11.807,11.91,348419,0
2016-02-09,11.815,11.928,11.79,11.92,244980,0
2016-02-10,11.96,11.96,11.807,11.807,183703,0
2016-02-11,11.708,11.797,11.686,11.727,112852,0
2016-02-12,11.773,11.819,11.718,11.763,85101,0
2016-02-16,11.79,11.876,11.745,11.847,126877,0
2016-02-17,11.929,11.98,11.867,11.911,161377,0
2016-02-18,11.971,11.986,11.921,11.971,150442,0
2016-02-19,11.929,12.024,11.929,11.953,62288,0
2016-02-22,11.986,12.06,11.986,12.033,147440,0
2016-02-23,11.98,12.075,11.98,12.043,87763,0
2016-02-24,12.006,12.127,12.006,12.103,118525,0
2016-02-25,12.075,12.242,12.066,12.242,133526,0
2016-02-26,12.252,12.392,12.208,12.375,186367,0
2016-02-29,12.365,12.504,12.324,12.504,277263,0
2016-03-01,12.497,12.644,12.45,12.627,287006,0
2016-03-02,12.6,12.652,12.54,12.627,230750,0
2016-03-03,12.609,12.636,12.558,12.6,171505,0
2016-03-04,12.6,12.714,12.582,12.705,219739,0
2016-03-07,12.698,12.768,12.652,12.731,191263,0
2016-03-08,12.68,12.776,12.68,12.698,180006,0
2016-03-09,12.731,12.826,12.731,12.776,194656,0
2016-03-10,12.81,12.863,12.723,12.749,197576,0
2016-03-11,12.785,12.863,12.776,12.845,144605,0
2016-03-14,12.818,12.831,12.749,12.776,175065,0
2016-03-15,12.731,12.871,12.731,12.863,130193,0
2016-03-16,12.88,12.926,12.855,12.889,142390,0
2016-03-17,12.898,13.012,12.898,13.012,126270,0
2016-03-18,13.012,13.057,12.942,13.057,139904,0
2016-03-21,13.067,13.117,13.05,13.117,95777,0
2016-03-22,13.098,13.125,13.021,13.04,111952,0
2016-03-23,13.012,13.057,12.976,12.994,111253,0
2016-03-24,12.926,12.95,12.889,12.917,90629,0
2016-03-28,12.958,12.958,12.88,12.88,82196,0
2016-03-29,12.889,13.04,12.855,13.04,143774,0
2016-03-30,13.067,13.108,13.04,13.098,138850,0
2016-03-31,13.134,13.136,12.933,13.098,382083,0
2016-04-01,13.067,13.172,12.985,13.098,121471,0
2016-04-04,13.162,13.162,13.03,13.03,102478,0
2016-04-05,12.985,13.03,12.942,12.95,99799,0
2016-04-06,12.976,13.083,12.976,13.076,81730,0
2016-04-07,13.05,13.098,13.004,13.03,61819,0
2016-04-08,13.098,13.154,13.05,13.057,90144,0
2016-04-11,13.098,13.162,13.03,13.057,75278,0
2016-04-12,13.05,13.108,13.012,13.067,115543,0
2016-04-13,13.098,13.216,13.091,13.135,109319,0
2016-04-14,13.135,13.173,13.076,13.083,260211,0
2016-04-15,13.067,13.135,13.04,13.091,135238,0
2016-04-18,13.083,13.163,13.04,13.117,164167,0
2016-04-19,13.135,13.145,13.05,13.091,202201,0
2016-04-20,13.098,13.216,13.067,13.098,217150,0
2016-04-21,13.145,13.2,13.117,13.2,134923,0
2016-04-22,13.191,13.242,13.163,13.242,114153,0
2016-04-25,13.233,13.242,13.126,13.145,130700,0
2016-04-26,13.2,13.2,13.135,13.191,205844,0
2016-04-27,13.2,13.259,13.182,13.242,96390,0
2016-04-28,13.163,13.25,13.163,13.173,126619,0
2016-04-29,13.182,13.242,13.135,13.242,181915,0
2016-05-02,13.25,13.268,13.182,13.224,110472,0
2016-05-03,13.207,13.224,13.126,13.155,95374,0
2016-05-04,13.126,13.2,13.091,13.126,119531,0
2016-05-05,13.126,13.163,13.098,13.108,165789,0
2016-05-06,13.083,13.155,13.083,13.117,107611,0
2016-05-09,13.117,13.2,13.03,13.067,173045,0
2016-05-10,13.067,13.163,13.057,13.155,135196,0
2016-05-11,13.173,13.217,13.039,13.049,262288,0
2016-05-12,13.082,13.117,13.039,13.057,226198,0
2016-05-13,13.075,13.163,13.07,13.135,134378,0
2016-05-16,13.126,13.191,13.117,13.182,134081,0
2016-05-17,13.191,13.2,13.136,13.2,84979,0
2016-05-18,13.191,13.207,13.126,13.135,124286,0
2016-05-19,13.126,13.182,12.974,13.082,217649,0
2016-05-20,13.108,13.2,13.082,13.2,124761,0
2016-05-23,13.182,13.22,13.145,13.207,148820,0
2016-05-24,13.2,13.234,13.173,13.191,138632,0
2016-05-25,13.2,13.315,13.2,13.305,113458,0
2016-05-26,13.298,13.325,13.269,13.298,82453,0
2016-05-27,13.305,13.368,13.269,13.269,89148,0
2016-05-31,13.332,13.349,13.259,13.269,146189,0
2016-06-01,13.279,13.378,13.234,13.234,101713,0
2016-06-02,13.269,13.269,13.2,13.251,195651,0
2016-06-03,13.243,13.315,13.207,13.315,115156,0
2016-06-06,13.431,13.566,13.386,13.449,648295,0
2016-06-07,13.528,13.609,13.476,13.504,382784,0
2016-06-08,13.566,13.575,13.466,13.575,382210,0
2016-06-09,13.591,13.662,13.566,13.637,273625,0
2016-06-10,13.618,13.662,13.538,13.584,245635,0
2016-06-13,13.566,13.68,13.566,13.618,167293,0
2016-06-14,13.618,13.638,13.538,13.609,133297,0
2016-06-15,13.655,13.701,13.584,13.681,151222,0
2016-06-16,13.655,13.655,13.575,13.575,135410,0
2016-06-17,13.627,13.71,13.627,13.637,177187,0
2016-06-20,13.78,13.825,13.728,13.806,170645,0
2016-06-21,13.798,13.825,13.753,13.798,110120,0
2016-06-22,13.806,13.806,13.655,13.662,146078,0
2016-06-23,13.772,13.816,13.701,13.737,155850,0
2016-06-24,13.503,13.696,13.465,13.591,234038,0
2016-06-27,13.547,13.577,13.366,13.366,213875,0
2016-06-28,13.483,13.566,13.402,13.402,200782,0
2016-06-29,13.483,13.556,13.449,13.483,211542,0
2016-06-30,13.503,13.537,13.465,13.511,198583,0
2016-07-01,13.537,13.646,13.537,13.566,128573,0
2016-07-05,13.483,13.547,13.474,13.503,181996,0
2016-07-06,13.456,13.609,13.449,13.609,124081,0
2016-07-07,13.609,13.662,13.584,13.637,90145,0
2016-07-08,13.737,13.737,13.655,13.681,91879,0
2016-07-11,13.71,13.762,13.691,13.753,152256,0
2016-07-12,13.772,13.816,13.646,13.762,190703,0
2016-07-13,13.908,13.908,13.7,13.78,256116,0
2016-07-14,13.873,13.934,13.78,13.934,242378,0
2016-07-15,13.917,13.917,13.772,13.78,110279,0
2016-07-18,13.78,13.853,13.78,13.826,153531,0
2016-07-19,13.864,13.899,13.79,13.806,134817,0
2016-07-20,13.864,13.908,13.826,13.908,136342,0
2016-07-21,13.908,13.96,13.864,13.926,119650,0
2016-07-22,13.926,13.926,13.844,13.891,123005,0
2016-07-25,13.899,13.951,13.836,13.883,91247,0
2016-07-26,13.899,13.908,13.737,13.79,171845,0
2016-07-27,13.816,13.816,13.671,13.79,290274,0
2016-07-28,13.78,13.864,13.762,13.854,139990,0
2016-07-29,13.891,13.942,13.806,13.942,176602,0
2016-08-01,13.96,13.96,13.79,13.844,138654,0
2016-08-02,13.854,13.87,13.744,13.798,113563,0
2016-08-03,13.772,13.806,13.744,13.772,105419,0
2016-08-04,13.836,13.844,13.762,13.826,222856,0
2016-08-05,13.836,13.873,13.798,13.806,114596,0
2016-08-08,13.816,13.836,13.78,13.806,126427,0
2016-08-09,13.816,13.854,13.798,13.826,174098,0
2016-08-10,13.873,13.891,13.79,13.844,156213,0
2016-08-11,13.826,13.942,13.826,13.908,90079,0
2016-08-12,13.891,13.926,13.844,13.891,118412,0
2016-08-15,13.883,13.934,13.883,13.891,99227,0
2016-08-16,13.873,13.917,13.873,13.899,94267,0
2016-08-17,13.942,13.991,13.899,13.961,124462,0
2016-08-18,14,14.055,13.991,14.037,53748,0
2016-08-19,13.991,14,13.934,13.971,100086,0
2016-08-22,13.981,14,13.926,13.961,89109,0
2016-08-23,14.01,14.072,13.986,14.063,84435,0
2016-08-24,14.079,14.107,13.981,13.981,77926,0
2016-08-25,14.019,14.063,13.988,14.055,103660,0
2016-08-26,14.019,14.055,14.01,14.037,177530,0
2016-08-29,14.037,14.063,14.019,14.019,148966,0
2016-08-30,14.046,14.127,14.01,14.079,160251,0
2016-08-31,14.127,14.174,14.088,14.157,148996,0
2016-09-01,14.088,14.088,13.908,13.934,325056,0
2016-09-02,13.951,14.037,13.891,13.991,227330,0
2016-09-06,13.942,13.991,13.921,13.991,304794,0
2016-09-07,14.01,14.046,13.942,14.037,140174,0
2016-09-08,14.028,14.088,14.028,14.071,92842,0
2016-09-09,14.037,14.071,13.708,13.771,233082,0
2016-09-12,13.634,13.805,13.58,13.78,331002,0
2016-09-13,13.708,13.727,13.507,13.588,346203,0
2016-09-14,13.542,13.719,13.506,13.58,301218,0
2016-09-15,13.552,13.709,13.552,13.67,184323,0
2016-09-16,13.66,13.699,13.606,13.653,95039,0
2016-09-19,13.653,13.719,13.634,13.66,219188,0
2016-09-20,13.679,13.753,13.679,13.737,93707,0
2016-09-21,13.78,13.803,13.699,13.79,262402,0
2016-09-22,13.866,13.927,13.798,13.866,161471,0
2016-09-23,13.856,13.892,13.836,13.866,75233,0
2016-09-26,13.817,13.817,13.772,13.798,96084,0
2016-09-27,13.798,13.866,13.744,13.827,105745,0
2016-09-28,13.846,13.944,13.817,13.944,148616,0
2016-09-29,13.937,13.937,13.846,13.892,151399,0
2016-09-30,13.91,13.974,13.866,13.892,213923,0
2016-10-03,13.9,13.937,13.807,13.937,112833,0
2016-10-04,13.91,13.927,13.817,13.836,114564,0
2016-10-05,13.866,13.871,13.798,13.817,113911,0
2016-10-06,13.827,13.851,13.753,13.836,100230,0
2016-10-07,13.836,13.846,13.753,13.753,86200,0
2016-10-10,13.807,13.892,13.79,13.875,113846,0
2016-10-11,13.866,13.866,13.79,13.827,150467,0
2016-10-12,13.836,13.884,13.798,13.856,99610,0
2016-10-13,13.817,13.866,13.772,13.807,116385,0
2016-10-14,13.827,13.856,13.752,13.762,79220,0
2016-10-17,13.79,13.79,13.55,13.633,191081,0
2016-10-18,13.727,13.727,13.643,13.688,110572,0
2016-10-19,13.698,13.836,13.678,13.836,153692,0
2016-10-20,13.836,13.836,13.744,13.78,93771,0
2016-10-21,13.78,13.875,13.744,13.836,111426,0
2016-10-24,13.846,13.866,13.798,13.836,166346,0
2016-10-25,13.817,13.846,13.798,13.817,80649,0
2016-10-26,13.79,13.841,13.698,13.836,189579,0
2016-10-27,13.856,13.856,13.727,13.736,227570,0
2016-10-28,13.736,13.817,13.688,13.752,222999,0
2016-10-31,13.798,13.798,13.623,13.623,198408,0
2016-11-01,13.718,13.718,13.596,13.642,172325,0
2016-11-02,13.578,13.587,13.466,13.521,289864,0
2016-11-03,13.475,13.55,13.466,13.495,110412,0
2016-11-04,13.485,13.54,13.448,13.466,149788,0
2016-11-07,13.53,13.652,13.53,13.613,225828,0
2016-11-08,13.569,13.642,13.53,13.633,177773,0
2016-11-09,13.475,13.559,13.447,13.495,172496,0
2016-11-10,13.448,13.485,13.143,13.29,241415,0
2016-11-11,13.29,13.318,13.18,13.3,264418,0
2016-11-14,13.235,13.281,13.096,13.198,525211,0
2016-11-15,13.218,13.411,13.198,13.328,350887,0
2016-11-16,13.392,13.466,13.328,13.466,225099,0
2016-11-17,13.421,13.496,13.421,13.466,170734,0
2016-11-18,13.486,13.511,13.421,13.476,194669,0
2016-11-21,13.505,13.625,13.505,13.606,175759,0
2016-11-22,13.644,13.775,13.644,13.711,196665,0
2016-11-23,13.662,13.765,13.662,13.765,132981,0
2016-11-25,13.73,13.84,13.73,13.801,43394,0
2016-11-28,13.811,13.855,13.796,13.84,145113,0
2016-11-29,13.775,13.86,13.775,13.831,205054,0
2016-11-30,13.85,13.879,13.721,13.721,285651,0
2016-12-01,13.711,13.721,13.597,13.606,182405,0
2016-12-02,13.606,13.73,13.606,13.654,141248,0
2016-12-05,13.654,13.711,13.635,13.691,214949,0
2016-12-06,13.73,13.801,13.691,13.801,232322,0
2016-12-07,13.84,13.87,13.775,13.84,207632,0
2016-12-08,13.801,13.832,13.755,13.793,165950,0
2016-12-09,13.821,13.85,13.793,13.831,171502,0
2016-12-12,13.85,13.896,13.816,13.888,153591,0
2016-12-13,13.879,13.905,13.811,13.811,287718,0
2016-12-14,13.84,13.889,13.69,13.729,188188,0
2016-12-15,13.653,13.793,13.653,13.755,268462,0
2016-12-16,13.755,13.84,13.755,13.821,228835,0
2016-12-19,13.84,13.915,13.821,13.915,201682,0
2016-12-20,13.942,13.942,13.84,13.84,222344,0
2016-12-21,13.87,13.87,13.755,13.793,207125,0
2016-12-22,13.775,13.86,13.775,13.811,258890,0
2016-12-23,13.85,13.879,13.831,13.86,116601,0
2016-12-27,13.934,13.934,13.821,13.85,156083,0
2016-12-28,13.897,13.982,13.897,13.982,208573,0
2016-12-29,14.001,14.039,13.942,14.001,388290,0
2016-12-30,14.049,14.113,14.011,14.067,291328,0
2017-01-03,14.113,14.133,14.03,14.039,267178,0
2017-01-04,14.058,14.113,14.058,14.103,182783,0
2017-01-05,14.133,14.133,14.02,14.049,280928,0
2017-01-06,14.076,14.123,14.035,14.113,90378,0
2017-01-09,14.076,14.143,14.074,14.143,133468,0
2017-01-10,14.113,14.153,14.085,14.094,292056,0
2017-01-11,14.094,14.171,14.094,14.171,122166,0
2017-01-12,14.171,14.181,14.085,14.113,205418,0
2017-01-13,14.143,14.153,14.103,14.153,99194,0
2017-01-17,14.133,14.181,14.123,14.171,131272,0
2017-01-18,14.161,14.164,14.094,14.161,165520,0
2017-01-19,14.153,14.153,14.067,14.094,127274,0
2017-01-20,14.103,14.123,14.067,14.103,99763,0
2017-01-23,14.133,14.143,14.091,14.133,95176,0
2017-01-24,14.143,14.2,14.123,14.181,119332,0
2017-01-25,14.227,14.227,14.171,14.19,175057,0
2017-01-26,14.2,14.243,14.171,14.22,134602,0
2017-01-27,14.255,14.255,14.19,14.21,149125,0
2017-01-30,14.21,14.227,14.143,14.22,156651,0
2017-01-31,14.19,14.264,14.181,14.255,154311,0
2017-02-01,14.255,14.294,14.235,14.245,223868,0
2017-02-02,14.22,14.303,14.21,14.274,147534,0
2017-02-03,14.313,14.321,14.235,14.284,125641,0
2017-02-06,14.274,14.274,14.22,14.255,160380,0
2017-02-07,14.274,14.303,14.255,14.303,93353,0
2017-02-08,14.294,14.294,14.22,14.264,224250,0
2017-02-09,14.264,14.294,14.153,14.2,468954,0
2017-02-10,14.227,14.245,14.19,14.235,137102,0
2017-02-13,14.245,14.264,14.21,14.227,146614,0
2017-02-14,14.2,14.227,14.133,14.227,199427,0
2017-02-15,14.255,14.255,14.152,14.245,243531,0
2017-02-16,14.22,14.22,14.122,14.132,158828,0
2017-02-17,14.132,14.235,14.122,14.227,161862,0
2017-02-21,14.227,14.294,14.22,14.294,155867,0
2017-02-22,14.284,14.314,14.264,14.294,128860,0
2017-02-23,14.342,14.388,14.304,14.388,137355,0
2017-02-24,14.352,14.407,14.342,14.407,167039,0
2017-02-27,14.436,14.436,14.38,14.427,106558,0
2017-02-28,14.417,14.436,14.38,14.427,131121,0
2017-03-01,14.436,14.484,14.417,14.456,134229,0
2017-03-02,14.456,14.484,14.432,14.466,107878,0
2017-03-03,14.456,14.476,14.398,14.446,150773,0
2017-03-06,14.398,14.415,14.361,14.361,157699,0
2017-03-07,14.314,14.352,14.284,14.294,175522,0
2017-03-08,14.284,14.284,14.19,14.227,125597,0
2017-03-09,14.19,14.19,13.98,14.039,339141,0
2017-03-10,14.039,14.122,14.039,14.093,221354,0
2017-03-13,14.093,14.142,14.075,14.093,79843,0
2017-03-14,14.029,14.048,13.99,14.009,101938,0
2017-03-15,14.039,14.172,14.019,14.172,247337,0
2017-03-16,14.182,14.187,14.094,14.172,133046,0
2017-03-17,14.172,14.221,14.153,14.201,104164,0
2017-03-20,14.201,14.247,14.172,14.247,132254,0
2017-03-21,14.257,14.257,14.143,14.153,171749,0
2017-03-22,14.182,14.257,14.143,14.257,221422,0
2017-03-23,14.237,14.266,14.221,14.247,179137,0
2017-03-24,14.266,14.286,14.237,14.237,59628,0
2017-03-27,14.221,14.247,14.172,14.229,64035,0
2017-03-28,14.229,14.286,14.229,14.237,212049,0
2017-03-29,14.257,14.306,14.257,14.266,108558,0
2017-03-30,14.286,14.306,14.237,14.266,163835,0
2017-03-31,14.257,14.294,14.232,14.257,193418,0
2017-04-03,14.276,14.306,14.247,14.306,159863,0
2017-04-04,14.296,14.316,14.266,14.276,101800,0
2017-04-05,14.286,14.334,14.286,14.316,87922,0
2017-04-06,14.316,14.4,14.316,14.383,188980,0
2017-04-07,14.364,14.41,14.364,14.4,129595,0
2017-04-10,14.41,14.459,14.4,14.449,95598,0
2017-04-11,14.487,14.517,14.439,14.517,130212,0
2017-04-12,14.537,14.555,14.479,14.537,128103,0
2017-04-13,14.497,14.497,14.42,14.459,99858,0
2017-04-17,14.459,14.497,14.449,14.459,109171,0
2017-04-18,14.469,14.487,14.459,14.479,137281,0
2017-04-19,14.487,14.537,14.459,14.479,139999,0
2017-04-20,14.479,14.497,14.459,14.497,100127,0
2017-04-21,14.479,14.537,14.469,14.537,113824,0
2017-04-24,14.555,14.584,14.527,14.537,123501,0
2017-04-25,14.537,14.574,14.517,14.527,163940,0
2017-04-26,14.564,14.574,14.527,14.555,172971,0
2017-04-27,14.547,14.569,14.517,14.517,176751,0
2017-04-28,14.555,14.661,14.547,14.661,207637,0
2017-05-01,14.651,14.738,14.628,14.681,208868,0
2017-05-02,14.728,14.748,14.701,14.738,90032,0
2017-05-03,14.748,14.748,14.613,14.651,143559,0
2017-05-04,14.681,14.681,14.564,14.661,123201,0
2017-05-05,14.651,14.728,14.651,14.711,113658,0
2017-05-08,14.728,14.728,14.681,14.691,92903,0
2017-05-09,14.691,14.757,14.661,14.701,94384,0
2017-05-10,14.711,14.728,14.632,14.661,177492,0
2017-05-11,14.671,14.701,14.612,14.681,97493,0
2017-05-12,14.701,14.738,14.661,14.738,104852,0
2017-05-15,14.711,14.728,14.691,14.701,61202,0
2017-05-16,14.701,14.72,14.671,14.701,92317,0
2017-05-17,14.651,14.691,14.573,14.573,120270,0
2017-05-18,14.554,14.651,14.554,14.592,121502,0
2017-05-19,14.602,14.671,14.592,14.642,91247,0
2017-05-22,14.671,14.7,14.602,14.612,91795,0
2017-05-23,14.642,14.757,14.622,14.757,103774,0
2017-05-24,14.72,14.767,14.681,14.767,87973,0
2017-05-25,14.767,14.797,14.728,14.728,126684,0
2017-05-26,14.797,14.797,14.711,14.748,94925,0
2017-05-30,14.748,14.777,14.711,14.757,131487,0
2017-05-31,14.777,14.787,14.711,14.777,139397,0
2017-06-01,14.757,14.806,14.748,14.806,170067,0
2017-06-02,14.797,14.797,14.701,14.738,232932,0
2017-06-05,14.72,14.748,14.671,14.748,136244,0
2017-06-06,14.777,14.777,14.671,14.728,132555,0
2017-06-07,14.728,14.728,14.602,14.612,222435,0
2017-06-08,14.612,14.661,14.602,14.632,166184,0
2017-06-09,14.661,14.671,14.583,14.612,152767,0
2017-06-12,14.612,14.622,14.583,14.612,138150,0
2017-06-13,14.602,14.671,14.592,14.632,122526,0
2017-06-14,14.632,14.661,14.612,14.632,214409,0
2017-06-15,14.602,14.651,14.583,14.651,188904,0
2017-06-16,14.622,14.64,14.554,14.563,224278,0
2017-06-19,14.573,14.622,14.563,14.573,235529,0
2017-06-20,14.573,14.592,14.545,14.583,145381,0
2017-06-21,14.563,14.583,14.466,14.466,216023,0
2017-06-22,14.466,14.498,14.417,14.427,250315,0
2017-06-23,14.446,14.505,14.417,14.505,98729,0
2017-06-26,14.505,14.554,14.485,14.485,131722,0
2017-06-27,14.495,14.525,14.456,14.485,161335,0
2017-06-28,14.495,14.545,14.466,14.485,113057,0
2017-06-29,14.485,14.495,14.398,14.446,142741,0
2017-06-30,14.466,14.545,14.446,14.505,111594,0
2017-07-03,14.563,14.671,14.535,14.671,68027,0
2017-07-05,14.651,14.651,14.535,14.573,121610,0
2017-07-06,14.495,14.535,14.466,14.466,145961,0
2017-07-07,14.476,14.554,14.476,14.535,108022,0
2017-07-10,14.505,14.583,14.485,14.583,101070,0
2017-07-11,14.545,14.573,14.535,14.563,90461,0
2017-07-12,14.602,14.662,14.563,14.662,143456,0
2017-07-13,14.632,14.642,14.592,14.612,154276,0
2017-07-14,14.602,14.712,14.602,14.702,112451,0
2017-07-17,14.682,14.717,14.632,14.682,108912,0
2017-07-18,14.652,14.73,14.632,14.692,146422,0
2017-07-19,14.702,14.779,14.702,14.73,171753,0
2017-07-20,14.759,14.769,14.697,14.721,76378,0
2017-07-21,14.74,14.75,14.682,14.75,77102,0
2017-07-24,14.712,14.779,14.712,14.759,73512,0
2017-07-25,14.769,14.799,14.721,14.73,105095,0
2017-07-26,14.789,14.789,14.721,14.789,133021,0
2017-07-27,14.759,14.789,14.721,14.789,135096,0
2017-07-28,14.779,14.854,14.764,14.809,190945,0
2017-07-31,14.819,14.849,14.799,14.839,121238,0
2017-08-01,14.839,14.887,14.829,14.879,80628,0
2017-08-02,14.869,14.879,14.804,14.829,91802,0
2017-08-03,14.839,14.859,14.779,14.829,117531,0
2017-08-04,14.839,14.887,14.799,14.887,113213,0
2017-08-07,14.849,14.859,14.789,14.819,75183,0
2017-08-08,14.779,14.809,14.692,14.75,169969,0
2017-08-09,14.672,14.721,14.612,14.642,216735,0
2017-08-10,14.602,14.612,14.435,14.505,323026,0
2017-08-11,14.348,14.617,14.239,14.592,245892,0
2017-08-14,14.622,14.702,14.622,14.662,92774,0
2017-08-15,14.73,14.73,14.622,14.642,114421,0
2017-08-16,14.642,14.682,14.612,14.622,133325,0
2017-08-17,14.602,14.642,14.524,14.554,237848,0
2017-08-18,14.544,14.642,14.544,14.632,122189,0
2017-08-21,14.612,14.652,14.563,14.602,86083,0
2017-08-22,14.612,14.662,14.612,14.632,109115,0
2017-08-23,14.622,14.662,14.616,14.652,130202,0
2017-08-24,14.662,14.702,14.642,14.692,103879,0
2017-08-25,14.751,14.751,14.662,14.692,142416,0
2017-08-28,14.751,14.751,14.642,14.652,115000,0
2017-08-29,14.612,14.714,14.612,14.672,98700,0
2017-08-30,14.702,14.702,14.672,14.692,89416,0
2017-08-31,14.702,14.731,14.652,14.662,326948,0
2017-09-01,14.702,14.76,14.642,14.712,221894,0
2017-09-05,14.721,14.731,14.588,14.622,238216,0
2017-09-06,14.642,14.682,14.622,14.662,165869,0
2017-09-07,14.662,14.672,14.632,14.652,163086,0
2017-09-08,14.632,14.652,14.612,14.632,143941,0
2017-09-11,14.642,14.683,14.642,14.672,163977,0
2017-09-12,14.692,14.721,14.672,14.692,81495,0
2017-09-13,14.692,14.702,14.652,14.672,97920,0
2017-09-14,14.652,14.7,14.642,14.682,117656,0
2017-09-15,14.662,14.712,14.662,14.712,116908,0
2017-09-18,14.692,14.741,14.692,14.712,95705,0
2017-09-19,14.741,14.841,14.702,14.821,286904,0
2017-09-20,14.771,14.841,14.761,14.841,245625,0
2017-09-21,14.821,14.841,14.741,14.741,215367,0
2017-09-22,14.741,14.821,14.741,14.761,109707,0
2017-09-25,14.761,14.821,14.751,14.781,132207,0
2017-09-26,14.791,14.841,14.771,14.841,222939,0
2017-09-27,14.831,14.851,14.791,14.811,145234,0
2017-09-28,14.801,14.861,14.791,14.831,164977,0
2017-09-29,14.811,14.851,14.801,14.841,183597,0
2017-10-02,14.841,14.861,14.821,14.841,119451,0
2017-10-03,14.831,14.851,14.831,14.841,85855,0
2017-10-04,14.831,14.841,14.761,14.781,153456,0
2017-10-05,14.771,14.841,14.761,14.811,191802,0
2017-10-06,14.811,14.821,14.771,14.771,85016,0
2017-10-09,14.811,14.861,14.771,14.821,103684,0
2017-10-10,14.831,14.92,14.831,14.91,242399,0
2017-10-11,14.93,14.97,14.861,14.97,215235,0
2017-10-12,14.97,14.97,14.9,14.94,119419,0
2017-10-13,14.97,14.97,14.895,14.93,164042,0
2017-10-16,14.91,14.91,14.82,14.91,244917,0
2017-10-17,14.91,14.91,14.795,14.9,269498,0
2017-10-18,14.85,14.88,14.74,14.75,347201,0
2017-10-19,14.74,14.81,14.73,14.81,241548,0
2017-10-20,14.81,14.83,14.76,14.81,174707,0
2017-10-23,14.78,14.82,14.77,14.78,271112,0
2017-10-24,14.79,14.86,14.78,14.81,159186,0
2017-10-25,14.78,14.8,14.65,14.67,356514,0
2017-10-26,14.71,14.75,14.68,14.68,224650,0
2017-10-27,14.7,14.77,14.7,14.73,153620,0
2017-10-30,14.76,14.81,14.75,14.8,118729,0
2017-10-31,14.81,14.84,14.74,14.74,116718,0
2017-11-01,14.79,14.79,14.705,14.72,204804,0
2017-11-02,14.7,14.74,14.69,14.72,175655,0
2017-11-03,14.73,14.73,14.68,14.68,126348,0
2017-11-06,14.68,14.81,14.68,14.75,154700,0
2017-11-07,14.74,14.7792,14.71,14.73,68803,0
2017-11-08,14.75,14.75,14.65,14.7,120140,0
2017-11-09,14.63,14.66,14.55,14.63,163208,0
2017-11-10,14.6,14.63,14.56,14.59,160705,0
