Date,Open,High,Low,Close,Volume,OpenInt
2013-05-29,12.48,12.488,12.48,12.48,1145207,0
2013-05-30,12.48,12.488,12.48,12.48,249575,0
2013-05-31,12.482,12.589,12.482,12.589,62579,0
2013-06-03,12.575,12.575,12.48,12.48,90275,0
2013-06-04,12.48,12.488,12.48,12.48,78003,0
2013-06-05,12.48,12.509,12.48,12.48,38578,0
2013-06-06,12.48,12.503,12.48,12.48,57985,0
2013-06-07,12.48,12.496,12.48,12.48,98346,0
2013-06-10,12.488,12.496,12.48,12.48,60544,0
2013-06-11,12.496,12.503,12.48,12.48,48791,0
2013-06-12,12.531,12.531,12.48,12.48,88757,0
2013-06-13,12.48,12.493,12.48,12.48,42897,0
2013-06-14,12.48,12.48,12.48,12.48,26684,0
2013-06-17,12.48,12.493,12.48,12.48,47267,0
2013-06-18,12.493,12.493,12.48,12.48,46085,0
2013-06-19,12.48,12.488,12.48,12.48,60051,0
2013-06-20,12.48,12.488,12.48,12.48,321291,0
2013-06-21,12.48,12.488,12.48,12.48,295206,0
2013-06-24,12.48,12.488,12.48,12.48,281449,0
2013-06-25,12.48,12.488,12.48,12.48,202970,0
2013-06-26,12.48,12.503,12.48,12.48,122003,0
2013-06-27,12.48,12.503,12.48,12.493,31577,0
2013-06-28,12.503,12.509,12.48,12.48,129940,0
2013-07-01,12.48,12.509,12.414,12.414,296707,0
2013-07-02,12.414,12.418,12.414,12.414,522258,0
2013-07-03,12.414,12.488,12.414,12.48,42738,0
2013-07-05,12.396,12.503,12.392,12.396,48169,0
2013-07-08,12.488,12.488,12.414,12.414,162827,0
2013-07-09,12.447,12.488,12.447,12.48,189380,0
2013-07-10,12.48,12.488,12.48,12.48,153160,0
2013-07-11,12.514,12.514,12.48,12.48,159779,0
2013-07-12,12.531,12.531,12.48,12.48,135164,0
2013-07-15,12.291,12.414,11.733,11.848,395828,0
2013-07-16,12.036,12.036,11.492,11.667,198311,0
2013-07-17,11.667,11.7,11.436,11.569,159143,0
2013-07-18,11.563,11.848,11.563,11.841,31271,0
2013-07-19,11.91,12.221,11.708,12.071,38891,0
2013-07-22,11.921,11.992,11.61,11.674,62820,0
2013-07-23,11.786,11.807,11.674,11.715,21952,0
2013-07-24,11.835,11.835,11.299,11.502,61367,0
2013-07-25,11.539,11.634,11.394,11.486,24877,0
2013-07-26,11.481,11.547,11.244,11.407,27968,0
2013-07-29,11.436,11.667,11.304,11.667,115169,0
2013-07-30,11.586,11.821,11.022,11.137,377350,0
2013-07-31,11.137,11.304,10.988,11.016,164555,0
2013-08-01,11.181,11.224,11.044,11.068,66084,0
2013-08-02,11.102,11.137,10.903,10.981,204535,0
2013-08-05,11.011,11.117,10.924,11.091,66468,0
2013-08-06,10.951,11.125,10.918,11.029,61770,0
2013-08-07,11.102,11.261,10.988,11.216,93728,0
2013-08-08,11.176,11.353,11.071,11.274,61556,0
2013-08-09,11.207,11.37,11.005,11.37,103390,0
2013-08-12,11.269,11.397,11.12,11.176,70038,0
2013-08-13,11.176,11.269,11.005,11.038,94882,0
2013-08-14,11.038,11.241,10.962,10.995,111592,0
2013-08-15,11.012,11.185,10.762,11.14,185364,0
2013-08-16,11.038,11.053,10.836,10.889,78815,0
2013-08-19,10.962,11.012,10.773,10.78,90258,0
2013-08-20,10.812,10.919,10.682,10.794,111477,0
2013-08-21,10.951,10.951,10.525,10.648,159009,0
2013-08-22,10.642,10.667,10.388,10.606,130198,0
2013-08-23,10.648,10.8,10.497,10.755,79638,0
2013-08-26,10.751,10.862,10.599,10.794,138585,0
2013-08-27,10.766,10.766,10.566,10.755,165833,0
2013-08-28,10.836,10.836,10.624,10.648,54420,0
2013-08-29,10.629,10.655,10.566,10.635,104884,0
2013-08-30,10.682,10.804,10.616,10.804,68297,0
2013-09-03,10.788,10.797,10.663,10.684,51428,0
2013-09-04,10.684,11.086,10.684,11.074,142173,0
2013-09-05,11.035,11.044,10.839,10.927,52097,0
2013-09-06,10.87,11.057,10.815,10.833,60197,0
2013-09-09,10.889,10.919,10.773,10.788,103814,0
2013-09-10,10.776,10.839,10.726,10.797,67446,0
2013-09-11,10.862,10.957,10.766,10.931,85320,0
2013-09-12,11.004,11.081,10.87,10.878,121551,0
2013-09-13,10.971,11.004,10.801,10.815,92538,0
2013-09-16,10.864,10.915,10.767,10.846,112086,0
2013-09-17,10.807,10.897,10.767,10.828,195761,0
2013-09-18,10.833,11.01,10.797,10.927,191342,0
2013-09-19,10.927,11.044,10.878,11.004,174759,0
2013-09-20,10.897,11.044,10.801,10.89,309953,0
2013-09-23,10.878,10.998,10.87,10.915,158516,0
2013-09-24,10.971,10.979,10.853,10.955,240518,0
2013-09-25,10.96,10.971,10.878,10.927,197691,0
2013-09-26,10.979,11.028,10.921,10.979,130800,0
2013-09-27,10.979,11.322,10.915,11.313,298975,0
2013-09-30,11.36,11.36,11.148,11.264,514262,0
2013-10-01,11.162,11.281,11.028,11.132,154700,0
2013-10-02,11.2,11.246,11.143,11.184,115242,0
2013-10-03,11.118,11.246,11.091,11.174,95833,0
2013-10-04,11.157,11.259,11.157,11.241,36359,0
2013-10-07,11.211,11.259,11.05,11.2,125603,0
2013-10-08,11.157,11.219,11.01,11.044,78794,0
2013-10-09,11.057,11.188,10.986,11.188,90679,0
2013-10-10,11.219,11.341,11.074,11.335,97778,0
2013-10-11,11.184,11.448,11.174,11.327,93494,0
2013-10-14,11.309,11.322,11.081,11.148,96402,0
2013-10-15,11.191,11.333,10.962,11.029,132590,0
2013-10-16,11.129,11.312,11.065,11.191,89435,0
2013-10-17,11.279,11.382,11.161,11.345,112926,0
2013-10-18,11.664,11.664,11.446,11.509,141817,0
2013-10-21,11.473,11.563,11.238,11.35,161594,0
2013-10-22,11.713,11.713,11.249,11.362,261286,0
2013-10-23,11.391,11.547,11.279,11.44,160466,0
2013-10-24,11.479,11.556,11.319,11.434,86280,0
2013-10-25,11.473,11.592,11.375,11.547,58245,0
2013-10-28,11.701,11.738,11.533,11.657,121037,0
2013-10-29,11.628,11.79,11.533,11.731,107041,0
2013-10-30,11.76,11.76,11.574,11.637,131609,0
2013-10-31,11.533,11.604,11.479,11.587,77825,0
2013-11-01,11.539,11.713,11.485,11.713,73507,0
2013-11-04,11.731,11.731,11.539,11.604,80460,0
2013-11-05,11.664,11.664,11.446,11.485,106007,0
2013-11-06,11.44,11.527,11.434,11.452,264205,0
2013-11-07,11.46,11.509,11.421,11.428,107306,0
2013-11-08,11.428,11.524,11.413,11.413,78818,0
2013-11-11,11.434,11.473,11.396,11.446,59734,0
2013-11-12,11.425,11.531,11.341,11.371,136354,0
2013-11-13,11.371,11.462,11.371,11.431,156552,0
2013-11-14,11.378,11.449,11.366,11.385,99391,0
2013-11-15,11.361,11.585,11.361,11.514,98754,0
2013-11-18,11.47,11.527,11.366,11.371,223267,0
2013-11-19,11.398,11.398,11.314,11.328,119314,0
2013-11-20,11.336,11.425,11.309,11.322,125469,0
2013-11-21,11.437,11.437,11.287,11.287,117119,0
2013-11-22,11.252,11.314,11.188,11.21,221598,0
2013-11-25,11.341,11.341,11.166,11.218,190581,0
2013-11-26,11.225,11.354,11.2,11.336,164150,0
2013-11-27,11.287,11.393,11.259,11.361,170695,0
2013-11-29,11.314,11.47,11.302,11.462,44319,0
2013-12-02,11.425,11.544,11.425,11.514,100815,0
2013-12-03,11.462,11.561,11.354,11.425,124198,0
2013-12-04,11.47,11.477,11.361,11.361,126285,0
2013-12-05,11.322,11.443,11.259,11.295,117464,0
2013-12-06,11.402,11.552,11.218,11.272,180331,0
2013-12-09,11.302,11.488,11.295,11.425,171398,0
2013-12-10,11.417,11.477,11.309,11.347,260604,0
2013-12-11,11.354,11.402,11.252,11.361,234485,0
2013-12-12,11.477,11.477,11.362,11.415,193490,0
2013-12-13,11.358,11.405,11.303,11.368,178406,0
2013-12-16,11.358,11.448,11.331,11.397,152518,0
2013-12-17,11.442,11.483,11.331,11.362,174932,0
2013-12-18,11.358,11.436,11.303,11.362,343121,0
2013-12-19,11.405,11.477,11.358,11.399,228611,0
2013-12-20,11.489,11.581,11.358,11.368,312869,0
2013-12-23,11.375,11.66,11.375,11.527,424137,0
2013-12-24,11.492,11.738,11.489,11.674,161384,0
2013-12-26,11.705,11.829,11.688,11.717,163048,0
2013-12-27,11.68,11.854,11.667,11.7,88160,0
2013-12-30,11.667,11.786,11.556,11.68,304231,0
2013-12-31,11.73,11.861,11.711,11.861,203045,0
2014-01-02,11.89,11.922,11.81,11.903,78838,0
2014-01-03,11.953,11.976,11.874,11.976,110051,0
2014-01-06,12.002,12.002,11.936,11.99,66856,0
2014-01-07,12.002,12.06,11.936,12.045,113166,0
2014-01-08,12.1,12.12,12.05,12.056,138882,0
2014-01-09,12.094,12.137,12.056,12.137,135389,0
2014-01-10,12.089,12.27,12.089,12.128,93649,0
2014-01-13,12.107,12.234,12.05,12.15,123144,0
2014-01-14,12.245,12.245,12.096,12.096,81535,0
2014-01-15,12.078,12.19,12.078,12.132,84752,0
2014-01-16,12.147,12.184,12.085,12.179,99174,0
2014-01-17,12.165,12.19,12.053,12.119,78065,0
2014-01-21,12.184,12.184,12.005,12.078,125521,0
2014-01-22,12.119,12.14,12.064,12.119,167134,0
2014-01-23,12.147,12.165,12.058,12.11,103315,0
2014-01-24,12.14,12.14,11.96,11.985,75879,0
2014-01-27,11.977,11.977,11.839,11.897,84238,0
2014-01-28,11.993,11.993,11.817,11.897,127709,0
2014-01-29,11.856,11.923,11.787,11.823,129246,0
2014-01-30,11.905,11.918,11.823,11.861,97628,0
2014-01-31,11.802,11.89,11.787,11.868,67649,0
2014-02-03,11.856,11.923,11.754,11.781,102965,0
2014-02-04,11.796,11.861,11.761,11.823,97729,0
2014-02-05,11.791,11.879,11.674,11.868,93842,0
2014-02-06,11.912,11.955,11.839,11.897,52500,0
2014-02-07,11.977,11.993,11.885,11.955,73983,0
2014-02-10,11.985,12.165,11.977,12.017,40554,0
2014-02-11,12.075,12.15,11.988,11.995,78974,0
2014-02-12,11.988,12.008,11.908,11.942,94997,0
2014-02-13,11.899,12.021,11.899,11.98,55507,0
2014-02-14,12.008,12.1,12,12.081,68423,0
2014-02-18,12.163,12.193,12.044,12.056,85911,0
2014-02-19,12.037,12.116,12.037,12.06,57133,0
2014-02-20,12.121,12.121,12.044,12.05,88256,0
2014-02-21,12.128,12.128,12.056,12.081,62608,0
2014-02-24,12.145,12.188,12.075,12.081,112392,0
2014-02-25,12.163,12.175,12.075,12.075,101042,0
2014-02-26,12.169,12.169,12.094,12.1,88172,0
2014-02-27,12.137,12.155,12.056,12.155,147976,0
2014-02-28,12.116,12.182,12.089,12.144,121652,0
2014-03-03,12.163,12.236,12.128,12.222,143717,0
2014-03-04,12.257,12.291,12.15,12.272,152250,0
2014-03-05,12.235,12.284,12.193,12.235,81292,0
2014-03-06,12.272,12.272,12.2,12.235,55163,0
2014-03-07,12.229,12.229,12.137,12.169,46473,0
2014-03-10,12.207,12.291,12.207,12.284,158104,0
2014-03-11,12.32,12.32,12.222,12.265,67123,0
2014-03-12,12.229,12.327,12.229,12.32,77826,0
2014-03-13,12.399,12.399,12.303,12.332,81187,0
2014-03-14,12.36,12.389,12.303,12.347,55449,0
2014-03-17,12.292,12.354,12.274,12.324,143866,0
2014-03-18,12.347,12.405,12.274,12.317,129949,0
2014-03-19,12.317,12.369,12.274,12.36,92235,0
2014-03-20,12.347,12.354,12.259,12.303,112787,0
2014-03-21,12.324,12.339,12.287,12.317,69143,0
2014-03-24,12.303,12.347,12.165,12.204,106990,0
2014-03-25,12.246,12.268,12.19,12.218,97029,0
2014-03-26,12.259,12.311,12.204,12.232,91506,0
2014-03-27,12.218,12.274,12.211,12.239,60668,0
2014-03-28,12.211,12.297,12.211,12.268,82548,0
2014-03-31,12.246,12.303,12.246,12.303,58781,0
2014-04-01,12.268,12.332,12.268,12.317,47876,0
2014-04-02,12.384,12.384,12.292,12.354,78049,0
2014-04-03,12.384,12.384,12.311,12.339,43945,0
2014-04-04,12.375,12.389,12.339,12.354,50675,0
2014-04-07,12.317,12.394,12.297,12.332,87387,0
2014-04-08,12.347,12.375,12.297,12.369,48279,0
2014-04-09,12.369,12.425,12.36,12.425,62255,0
2014-04-10,12.417,12.495,12.405,12.495,125613,0
2014-04-11,12.435,12.516,12.407,12.511,107975,0
2014-04-14,12.568,12.568,12.497,12.536,141768,0
2014-04-15,12.493,12.536,12.401,12.42,96860,0
2014-04-16,12.457,12.48,12.407,12.449,58645,0
2014-04-17,12.449,12.474,12.395,12.435,64924,0
2014-04-21,12.457,12.474,12.357,12.386,96678,0
2014-04-22,12.415,12.474,12.372,12.474,118136,0
2014-04-23,12.466,12.575,12.435,12.568,79146,0
2014-04-24,12.568,12.598,12.497,12.582,103693,0
2014-04-25,12.603,12.639,12.545,12.595,90143,0
2014-04-28,12.595,12.611,12.474,12.511,92000,0
2014-04-29,12.536,12.536,12.489,12.521,49136,0
2014-04-30,12.529,12.619,12.474,12.582,71606,0
2014-05-01,12.631,12.631,12.516,12.582,81165,0
2014-05-02,12.511,12.575,12.474,12.474,62169,0
2014-05-05,12.474,12.516,12.449,12.506,50951,0
2014-05-06,12.493,12.536,12.489,12.521,53496,0
2014-05-07,12.516,12.575,12.511,12.575,95375,0
2014-05-08,12.516,12.575,12.516,12.568,76988,0
2014-05-09,12.545,12.582,12.529,12.55,132297,0
2014-05-12,12.55,12.686,12.55,12.631,148095,0
2014-05-13,12.643,12.685,12.601,12.651,61164,0
2014-05-14,12.635,12.667,12.592,12.615,93184,0
2014-05-15,12.629,12.667,12.578,12.608,41172,0
2014-05-16,12.651,12.651,12.548,12.578,74208,0
2014-05-19,12.585,12.651,12.578,12.651,49967,0
2014-05-20,12.643,12.643,12.554,12.595,58159,0
2014-05-21,12.608,12.622,12.585,12.595,128584,0
2014-05-22,12.601,12.651,12.595,12.651,64020,0
2014-05-23,12.615,12.672,12.615,12.672,40521,0
2014-05-27,12.741,12.741,12.562,12.601,128358,0
2014-05-28,12.615,12.622,12.548,12.595,101016,0
2014-05-29,12.615,12.672,12.595,12.651,112098,0
2014-05-30,12.685,12.685,12.572,12.585,123463,0
2014-06-02,12.629,12.635,12.578,12.595,53817,0
2014-06-03,12.585,12.622,12.525,12.531,140782,0
2014-06-04,12.495,12.585,12.483,12.585,113849,0
2014-06-05,12.601,12.615,12.554,12.615,69040,0
2014-06-06,12.595,12.667,12.595,12.643,54242,0
2014-06-09,12.615,12.643,12.592,12.592,52349,0
2014-06-10,12.554,12.615,12.554,12.608,98785,0
2014-06-11,12.578,12.622,12.554,12.622,121210,0
2014-06-12,12.619,12.709,12.595,12.648,92773,0
2014-06-13,12.631,12.663,12.575,12.631,127922,0
2014-06-16,12.631,12.687,12.625,12.663,79434,0
2014-06-17,12.654,12.687,12.603,12.639,133102,0
2014-06-18,12.675,12.687,12.603,12.663,115068,0
2014-06-19,12.675,12.675,12.625,12.631,110752,0
2014-06-20,12.663,12.692,12.603,12.603,72838,0
2014-06-23,12.611,12.675,12.611,12.648,121425,0
2014-06-24,12.639,12.67,12.598,12.619,148237,0
2014-06-25,12.648,12.745,12.648,12.73,107849,0
2014-06-26,12.682,12.73,12.663,12.721,83305,0
2014-06-27,12.714,12.75,12.682,12.745,35768,0
2014-06-30,12.737,12.745,12.67,12.709,101470,0
2014-07-01,12.67,12.778,12.67,12.714,61830,0
2014-07-02,12.682,12.721,12.675,12.692,55895,0
2014-07-03,12.737,12.737,12.611,12.611,63434,0
2014-07-07,12.663,12.675,12.582,12.598,57227,0
2014-07-08,12.598,12.625,12.519,12.566,165493,0
2014-07-09,12.528,12.598,12.51,12.528,182144,0
2014-07-10,12.413,12.534,12.405,12.516,114286,0
2014-07-11,12.487,12.582,12.477,12.519,119928,0
2014-07-14,12.51,12.595,12.51,12.543,131279,0
2014-07-15,12.596,12.596,12.495,12.516,215188,0
2014-07-16,12.578,12.578,12.466,12.489,99603,0
2014-07-17,12.427,12.499,12.39,12.415,156346,0
2014-07-18,12.435,12.495,12.39,12.466,88618,0
2014-07-21,12.415,12.474,12.339,12.39,144965,0
2014-07-22,12.377,12.435,12.311,12.395,184302,0
2014-07-23,12.395,12.474,12.354,12.449,132979,0
2014-07-24,12.435,12.489,12.42,12.489,103631,0
2014-07-25,12.474,12.489,12.42,12.481,70097,0
2014-07-28,12.481,12.481,12.361,12.427,103981,0
2014-07-29,12.435,12.435,12.39,12.42,96829,0
2014-07-30,12.42,12.444,12.279,12.279,155100,0
2014-07-31,12.279,12.303,12.105,12.141,239258,0
2014-08-01,12.181,12.214,12.051,12.119,136682,0
2014-08-04,12.111,12.2,12.037,12.105,142400,0
2014-08-05,12.077,12.148,11.946,11.972,188305,0
2014-08-06,11.956,12.133,11.956,12.044,106793,0
2014-08-07,12.077,12.187,12.029,12.111,128125,0
2014-08-08,12.119,12.236,12.119,12.16,79326,0
2014-08-11,12.214,12.266,12.207,12.243,89112,0
2014-08-12,12.236,12.311,12.222,12.229,61584,0
2014-08-13,12.295,12.321,12.196,12.239,80815,0
2014-08-14,12.255,12.359,12.246,12.246,84013,0
2014-08-15,12.261,12.344,12.17,12.284,153186,0
2014-08-18,12.299,12.315,12.27,12.307,95897,0
2014-08-19,12.336,12.389,12.27,12.389,106987,0
2014-08-20,12.366,12.413,12.359,12.405,111759,0
2014-08-21,12.426,12.493,12.389,12.394,95617,0
2014-08-22,12.383,12.432,12.336,12.366,88647,0
2014-08-25,12.383,12.498,12.359,12.454,264819,0
2014-08-26,12.512,12.512,12.418,12.463,156986,0
2014-08-27,12.426,12.512,12.405,12.507,163329,0
2014-08-28,12.432,12.522,12.432,12.479,85075,0
2014-08-29,12.463,12.601,12.463,12.601,50388,0
2014-09-02,12.591,12.595,12.529,12.595,77216,0
2014-09-03,12.615,12.615,12.537,12.615,68207,0
2014-09-04,12.559,12.622,12.551,12.622,204786,0
2014-09-05,12.569,12.601,12.537,12.551,104057,0
2014-09-08,12.569,12.585,12.413,12.463,94460,0
2014-09-09,12.463,12.512,12.418,12.432,58315,0
2014-09-10,12.441,12.447,12.389,12.432,53558,0
2014-09-11,12.447,12.463,12.352,12.4,100019,0
2014-09-12,12.429,12.503,12.355,12.46,92910,0
2014-09-15,12.451,12.515,12.396,12.402,72540,0
2014-09-16,12.421,12.485,12.332,12.392,119660,0
2014-09-17,12.332,12.416,12.311,12.362,107124,0
2014-09-18,12.317,12.446,12.303,12.446,110315,0
2014-09-19,12.421,12.46,12.416,12.451,55702,0
2014-09-22,12.451,12.451,12.297,12.387,80059,0
2014-09-23,12.311,12.378,12.278,12.278,191951,0
2014-09-24,12.234,12.303,12.186,12.273,208102,0
2014-09-25,12.273,12.278,12.138,12.191,72493,0
2014-09-26,12.146,12.18,12.08,12.18,98609,0
2014-09-29,12.095,12.158,12.016,12.108,96286,0
2014-09-30,12.151,12.158,12.016,12.129,105800,0
2014-10-01,12.18,12.214,12.01,12.016,129672,0
2014-10-02,11.996,12.058,11.924,12.016,179969,0
2014-10-03,12.108,12.129,11.991,12.054,193416,0
2014-10-06,12.073,12.186,12.073,12.138,116780,0
2014-10-07,12.117,12.18,12.089,12.18,125683,0
2014-10-08,12.165,12.227,12.108,12.214,122549,0
2014-10-09,12.214,12.234,12.08,12.08,146139,0
2014-10-10,12.122,12.151,11.957,12.054,81765,0
2014-10-13,12.101,12.117,11.933,12.047,76219,0
2014-10-14,12.032,12.058,11.97,12.058,60700,0
2014-10-15,11.999,12.056,11.783,11.875,191136,0
2014-10-16,11.728,12.036,11.611,12.036,78838,0
2014-10-17,12.05,12.15,11.993,12.12,103135,0
2014-10-20,12.105,12.232,12.105,12.218,54191,0
2014-10-21,12.284,12.33,12.212,12.284,57664,0
2014-10-22,12.246,12.354,12.246,12.256,41239,0
2014-10-23,12.421,12.421,12.354,12.376,66452,0
2014-10-24,12.385,12.467,12.376,12.445,104151,0
2014-10-27,12.428,12.459,12.354,12.421,33080,0
2014-10-28,12.475,12.475,12.36,12.369,86967,0
2014-10-29,12.346,12.467,12.262,12.337,125787,0
2014-10-30,12.33,12.337,12.262,12.277,50333,0
2014-10-31,12.296,12.33,12.262,12.296,74333,0
2014-11-03,12.296,12.354,12.262,12.33,39003,0
2014-11-04,12.33,12.354,12.239,12.246,71783,0
2014-11-05,12.262,12.296,12.232,12.232,41102,0
2014-11-06,12.262,12.284,12.218,12.239,26596,0
2014-11-07,12.222,12.293,12.222,12.258,43591,0
2014-11-10,12.258,12.28,12.186,12.199,60342,0
2014-11-11,12.229,12.28,12.151,12.192,61164,0
2014-11-12,12.192,12.207,12.158,12.165,61606,0
2014-11-13,12.192,12.229,12.117,12.117,57315,0
2014-11-14,12.117,12.151,12.03,12.058,78643,0
2014-11-17,12.064,12.064,11.837,12.022,287289,0
2014-11-18,11.988,12.079,11.936,12.038,74801,0
2014-11-19,12.022,12.064,11.988,12.064,102000,0
2014-11-20,11.995,12.052,11.944,12.052,77809,0
2014-11-21,12.151,12.186,11.972,12.001,118436,0
2014-11-24,12.022,12.045,11.886,11.954,122177,0
2014-11-25,12.009,12.087,11.995,12.045,73503,0
2014-11-26,12.071,12.108,12.052,12.064,50368,0
2014-11-28,12.009,12.108,11.972,12.108,78472,0
2014-12-01,12.138,12.138,12.03,12.071,101971,0
2014-12-02,12.087,12.117,11.972,12.015,94555,0
2014-12-03,12.009,12.058,11.972,11.995,96908,0
2014-12-04,11.995,11.995,11.909,11.922,121988,0
2014-12-05,11.922,11.988,11.901,11.909,161381,0
2014-12-08,11.909,11.929,11.744,11.744,177924,0
2014-12-09,11.697,11.715,11.645,11.667,97214,0
2014-12-10,11.675,11.675,11.492,11.51,144545,0
2014-12-11,11.62,11.673,11.52,11.599,271954,0
2014-12-12,11.501,11.555,11.394,11.422,152475,0
2014-12-15,11.362,11.413,11.245,11.304,149219,0
2014-12-16,11.271,11.28,11.082,11.156,236811,0
2014-12-17,11.187,11.422,11.187,11.403,267829,0
2014-12-18,11.483,11.681,11.476,11.501,253651,0
2014-12-19,11.536,11.754,11.526,11.673,238108,0
2014-12-22,11.708,11.721,11.459,11.546,163445,0
2014-12-23,11.52,11.667,11.52,11.578,143762,0
2014-12-24,11.571,11.738,11.571,11.696,68925,0
2014-12-26,11.786,11.79,11.62,11.651,62718,0
2014-12-29,11.651,11.79,11.536,11.634,406389,0
2014-12-30,11.62,11.667,11.571,11.585,237480,0
2014-12-31,11.659,11.708,11.52,11.708,244132,0
2015-01-02,11.738,11.779,11.642,11.729,136763,0
2015-01-05,11.703,11.703,11.536,11.546,81055,0
2015-01-06,11.578,11.667,11.53,11.642,140063,0
2015-01-07,11.681,11.795,11.673,11.786,168635,0
2015-01-08,11.82,11.923,11.795,11.885,91480,0
2015-01-09,11.956,11.956,11.861,11.867,83854,0
2015-01-12,11.974,11.974,11.82,11.875,104093,0
2015-01-13,11.943,11.952,11.829,11.864,99697,0
2015-01-14,11.742,11.781,11.645,11.732,89537,0
2015-01-15,11.798,11.882,11.699,11.758,81418,0
2015-01-16,11.798,11.846,11.742,11.798,109984,0
2015-01-20,11.806,11.806,11.676,11.705,160543,0
2015-01-21,11.705,11.815,11.676,11.775,192445,0
2015-01-22,11.798,11.838,11.732,11.787,110541,0
2015-01-23,11.823,11.838,11.787,11.829,72732,0
2015-01-26,11.781,11.856,11.781,11.829,80954,0
2015-01-27,11.829,11.876,11.767,11.823,120978,0
2015-01-28,11.838,11.838,11.676,11.705,130461,0
2015-01-29,11.723,11.856,11.58,11.829,111917,0
2015-01-30,11.823,11.864,11.676,11.676,116616,0
2015-02-02,11.749,11.749,11.661,11.692,49405,0
2015-02-03,11.767,11.897,11.758,11.882,114311,0
2015-02-04,11.871,11.89,11.787,11.882,139869,0
2015-02-05,11.906,11.935,11.838,11.864,58654,0
2015-02-06,11.864,12.002,11.856,11.959,198121,0
2015-02-09,11.966,12.009,11.959,12.002,66620,0
2015-02-10,12.058,12.058,11.975,12.021,117626,0
2015-02-11,12.064,12.08,11.97,11.992,103969,0
2015-02-12,12.072,12.08,11.992,12.052,89905,0
2015-02-13,12.156,12.163,12.052,12.15,71644,0
2015-02-17,12.12,12.163,12.072,12.126,89731,0
2015-02-18,12.126,12.246,12.111,12.239,76820,0
2015-02-19,12.239,12.239,12.191,12.231,57381,0
2015-02-20,12.239,12.239,12.179,12.208,101071,0
2015-02-23,12.208,12.231,12.163,12.231,80193,0
2015-02-24,12.255,12.367,12.231,12.36,107704,0
2015-02-25,12.39,12.39,12.277,12.291,84256,0
2015-02-26,12.327,12.36,12.142,12.199,130759,0
2015-02-27,12.216,12.262,12.179,12.239,99497,0
2015-03-02,12.246,12.262,12.171,12.208,82414,0
2015-03-03,12.231,12.312,12.231,12.304,72010,0
2015-03-04,12.304,12.327,12.246,12.312,53606,0
2015-03-05,12.304,12.36,12.277,12.319,50671,0
2015-03-06,12.319,12.319,12.185,12.223,56674,0
2015-03-09,12.262,12.291,12.231,12.246,36407,0
2015-03-10,12.246,12.297,12.231,12.262,61209,0
2015-03-11,12.277,12.344,12.27,12.319,71746,0
2015-03-12,12.344,12.403,12.255,12.367,91077,0
2015-03-13,12.427,12.446,12.348,12.371,66963,0
2015-03-16,12.38,12.388,12.323,12.388,72389,0
2015-03-17,12.356,12.446,12.28,12.299,53863,0
2015-03-18,12.249,12.427,12.219,12.356,62995,0
2015-03-19,12.323,12.4,12.233,12.266,71066,0
2015-03-20,12.28,12.436,12.273,12.415,76756,0
2015-03-23,12.38,12.518,12.38,12.427,92771,0
2015-03-24,12.427,12.427,12.348,12.371,65904,0
2015-03-25,12.42,12.427,12.348,12.363,75304,0
2015-03-26,12.406,12.406,12.293,12.33,59155,0
2015-03-27,12.356,12.371,12.339,12.363,34539,0
2015-03-30,12.363,12.415,12.33,12.356,60083,0
2015-03-31,12.339,12.371,12.257,12.266,91180,0
2015-04-01,12.323,12.415,12.287,12.4,57436,0
2015-04-02,12.406,12.526,12.363,12.513,68549,0
2015-04-06,12.513,12.526,12.4,12.415,61936,0
2015-04-07,12.388,12.477,12.38,12.477,63618,0
2015-04-08,12.508,12.518,12.461,12.499,68950,0
2015-04-09,12.518,12.557,12.487,12.518,44467,0
2015-04-10,12.577,12.602,12.508,12.542,46054,0
2015-04-13,12.508,12.602,12.477,12.542,53598,0
2015-04-14,12.615,12.615,12.554,12.588,42556,0
2015-04-15,12.588,12.615,12.516,12.607,45319,0
2015-04-16,12.595,12.637,12.521,12.554,56678,0
2015-04-17,12.521,12.562,12.455,12.464,43213,0
2015-04-20,12.521,12.562,12.51,12.51,35233,0
2015-04-21,12.53,12.562,12.489,12.538,50881,0
2015-04-22,12.538,12.607,12.489,12.51,78053,0
2015-04-23,12.538,12.691,12.538,12.646,48338,0
2015-04-24,12.685,12.73,12.588,12.622,67905,0
2015-04-27,12.685,12.691,12.6,12.6,53194,0
2015-04-28,12.622,12.699,12.595,12.629,57789,0
2015-04-29,12.629,12.76,12.615,12.73,61207,0
2015-04-30,12.73,12.739,12.538,12.562,113219,0
2015-05-01,12.595,12.622,12.554,12.595,31790,0
2015-05-04,12.607,12.629,12.51,12.538,41767,0
2015-05-05,12.572,12.572,12.374,12.402,90101,0
2015-05-06,12.481,12.546,12.374,12.51,78799,0
2015-05-07,12.472,12.521,12.35,12.374,80616,0
2015-05-08,12.409,12.447,12.383,12.423,44128,0
2015-05-11,12.464,12.464,12.374,12.44,57003,0
2015-05-12,12.486,12.519,12.36,12.427,110422,0
2015-05-13,12.46,12.468,12.336,12.414,95405,0
2015-05-14,12.468,12.476,12.377,12.468,45224,0
2015-05-15,12.468,12.476,12.392,12.468,74310,0
2015-05-18,12.468,12.55,12.392,12.45,62859,0
2015-05-19,12.46,12.527,12.414,12.486,68556,0
2015-05-20,12.476,12.476,12.369,12.435,94626,0
2015-05-21,12.468,12.543,12.427,12.5,80422,0
2015-05-22,12.414,12.46,12.386,12.435,53441,0
2015-05-26,12.468,12.468,12.345,12.427,75317,0
2015-05-27,12.419,12.45,12.336,12.405,81591,0
2015-05-28,12.414,12.414,12.32,12.353,50078,0
2015-05-29,12.336,12.369,12.305,12.336,49919,0
2015-06-01,12.369,12.386,12.327,12.386,27503,0
2015-06-02,12.377,12.392,12.305,12.353,33321,0
2015-06-03,12.377,12.377,12.207,12.246,173871,0
2015-06-04,12.238,12.246,12.175,12.222,52659,0
2015-06-05,12.222,12.254,12.153,12.19,59043,0
2015-06-08,12.207,12.23,12.123,12.139,35584,0
2015-06-09,12.161,12.161,11.975,12.054,101772,0
2015-06-10,12.058,12.058,11.983,12.023,45907,0
2015-06-11,12.075,12.107,11.908,11.962,81444,0
2015-06-12,11.951,12.02,11.91,11.988,176354,0
2015-06-15,11.979,11.979,11.875,11.919,69947,0
2015-06-16,11.885,11.934,11.867,11.91,83911,0
2015-06-17,11.879,11.91,11.833,11.879,73567,0
2015-06-18,11.86,11.903,11.85,11.879,83264,0
2015-06-19,11.867,11.867,11.775,11.817,72403,0
2015-06-22,11.833,11.86,11.775,11.792,61287,0
2015-06-23,11.8,11.841,11.781,11.808,80549,0
2015-06-24,11.8,11.825,11.732,11.732,102918,0
2015-06-25,11.775,11.792,11.623,11.631,115587,0
2015-06-26,11.623,11.623,11.486,11.492,150499,0
2015-06-29,11.448,11.448,11.309,11.424,143385,0
2015-06-30,11.492,11.601,11.454,11.556,106781,0
2015-07-01,11.616,11.623,11.537,11.623,68397,0
2015-07-02,11.657,11.703,11.571,11.648,68913,0
2015-07-06,11.601,11.609,11.58,11.593,67489,0
2015-07-07,11.623,11.623,11.479,11.571,91413,0
2015-07-08,11.486,11.537,11.385,11.439,89728,0
2015-07-09,11.508,11.508,11.405,11.424,97488,0
2015-07-10,11.463,11.525,11.463,11.499,108863,0
2015-07-13,11.593,11.593,11.454,11.492,112099,0
2015-07-14,11.508,11.537,11.424,11.537,82025,0
2015-07-15,11.569,11.59,11.513,11.575,63381,0
2015-07-16,11.613,11.677,11.575,11.645,116418,0
2015-07-17,11.637,11.677,11.599,11.627,59622,0
2015-07-20,11.606,11.606,11.488,11.513,72184,0
2015-07-21,11.488,11.494,11.348,11.467,155905,0
2015-07-22,11.409,11.428,11.27,11.293,147058,0
2015-07-23,11.257,11.303,11.177,11.207,127058,0
2015-07-24,11.193,11.27,11.077,11.091,147185,0
2015-07-27,11.053,11.077,10.983,10.983,166033,0
2015-07-28,11.053,11.106,10.983,11.07,52822,0
2015-07-29,11.053,11.177,11.053,11.138,71413,0
2015-07-30,11.138,11.241,11.098,11.193,71542,0
2015-07-31,11.2,11.232,11.186,11.207,60133,0
2015-08-03,11.177,11.232,11.153,11.232,32632,0
2015-08-04,11.232,11.264,11.161,11.2,64748,0
2015-08-05,11.248,11.325,11.2,11.257,130517,0
2015-08-06,11.215,11.264,11.177,11.177,78648,0
2015-08-07,11.177,11.232,11.091,11.106,87441,0
2015-08-10,11.138,11.17,11.045,11.106,98211,0
2015-08-11,11.077,11.077,11.035,11.07,36668,0
2015-08-12,10.944,11.061,10.934,11.053,71030,0
2015-08-13,11.08,11.08,10.978,11.03,58456,0
2015-08-14,11.065,11.086,11.001,11.05,85907,0
2015-08-17,10.994,11.073,10.994,11.023,36473,0
2015-08-18,11.016,11.016,10.955,11.016,71291,0
2015-08-19,10.978,11.05,10.842,10.938,86540,0
2015-08-20,10.875,10.962,10.842,10.875,85907,0
2015-08-21,10.821,10.978,10.687,10.764,142582,0
2015-08-24,9.764,10.716,8.662,10.445,195405,0
2015-08-25,10.601,10.711,10.439,10.48,120473,0
2015-08-26,10.654,10.68,10.489,10.67,98613,0
2015-08-27,10.68,10.781,10.67,10.75,106875,0
2015-08-28,10.75,10.828,10.711,10.772,92131,0
2015-08-31,10.75,10.803,10.725,10.789,64682,0
2015-09-01,10.716,10.799,10.68,10.757,131911,0
2015-09-02,10.835,10.955,10.799,10.946,95309,0
2015-09-03,10.922,11.009,10.892,10.969,81713,0
2015-09-04,10.892,10.962,10.892,10.946,35963,0
2015-09-08,10.946,11.016,10.938,10.978,58203,0
2015-09-09,10.978,11.057,10.899,10.914,89463,0
2015-09-10,10.946,10.994,10.922,10.955,110012,0
2015-09-11,10.922,11.009,10.905,10.955,71545,0
2015-09-14,10.998,10.998,10.837,10.855,59692,0
2015-09-15,10.855,10.887,10.8,10.806,114477,0
2015-09-16,10.846,10.846,10.775,10.837,89991,0
2015-09-17,10.8,10.918,10.775,10.846,78380,0
2015-09-18,10.792,10.918,10.792,10.87,34759,0
2015-09-21,10.855,10.887,10.743,10.863,57555,0
2015-09-22,10.775,10.792,10.735,10.775,37528,0
2015-09-23,10.735,10.815,10.713,10.759,48109,0
2015-09-24,10.743,10.775,10.718,10.775,91704,0
2015-09-25,10.863,10.863,10.727,10.735,62845,0
2015-09-28,10.735,10.735,10.457,10.538,55057,0
2015-09-29,10.489,10.514,10.353,10.444,80092,0
2015-09-30,10.444,10.449,10.236,10.298,269885,0
2015-10-01,10.29,10.29,10.123,10.196,125435,0
2015-10-02,10.172,10.236,10.004,10.236,231978,0
2015-10-05,10.265,10.332,10.236,10.317,126010,0
2015-10-06,10.29,10.347,10.265,10.347,103522,0
2015-10-07,10.402,10.552,10.402,10.538,146973,0
2015-10-08,10.457,10.759,10.457,10.759,132107,0
2015-10-09,10.697,11.019,10.697,11.005,220644,0
2015-10-12,10.925,10.99,10.894,10.901,35572,0
2015-10-13,10.815,11.046,10.815,10.918,121656,0
2015-10-14,10.914,10.978,10.827,10.849,114686,0
2015-10-15,10.849,10.891,10.801,10.849,80365,0
2015-10-16,10.874,10.929,10.858,10.929,51665,0
2015-10-19,10.955,10.987,10.891,10.904,102330,0
2015-10-20,10.946,10.995,10.938,10.97,137624,0
2015-10-21,10.946,11.068,10.946,11.052,95966,0
2015-10-22,11.06,11.139,11.06,11.106,61898,0
2015-10-23,11.123,11.17,11.075,11.106,58904,0
2015-10-26,11.139,11.162,11.106,11.131,46297,0
2015-10-27,11.123,11.154,11.09,11.123,95718,0
2015-10-28,11.115,11.203,11.098,11.106,79367,0
2015-10-29,11.106,11.179,11.106,11.162,74128,0
2015-10-30,11.195,11.244,11.139,11.228,67141,0
2015-11-02,11.235,11.299,11.154,11.299,66866,0
2015-11-03,11.281,11.281,11.208,11.259,78993,0
2015-11-04,11.228,11.307,11.218,11.267,70001,0
2015-11-05,11.259,11.271,11.131,11.203,107821,0
2015-11-06,11.123,11.17,11.068,11.115,62645,0
2015-11-09,11.115,11.115,10.849,10.884,126180,0
2015-11-10,10.901,10.934,10.757,10.814,79255,0
2015-11-11,10.845,10.854,10.749,10.8,51683,0
2015-11-12,10.757,10.79,10.611,10.619,100773,0
2015-11-13,10.611,10.626,10.523,10.588,71715,0
2015-11-16,10.579,10.626,10.523,10.619,69240,0
2015-11-17,10.596,10.596,10.514,10.523,93724,0
2015-11-18,10.596,10.604,10.506,10.596,114618,0
2015-11-19,10.571,10.588,10.523,10.553,88033,0
2015-11-20,10.546,10.553,10.4,10.444,95950,0
2015-11-23,10.444,10.457,10.359,10.418,103862,0
2015-11-24,10.437,10.437,10.295,10.391,95966,0
2015-11-25,10.383,10.383,10.339,10.374,54155,0
2015-11-27,10.383,10.383,10.329,10.366,45379,0
2015-11-30,10.339,10.359,10.322,10.359,77897,0
2015-12-01,10.391,10.489,10.366,10.444,96845,0
2015-12-02,10.437,10.498,10.409,10.444,78353,0
2015-12-03,10.391,10.506,10.383,10.489,103069,0
2015-12-04,10.489,10.498,10.339,10.383,99533,0
2015-12-07,10.391,10.391,10.175,10.232,109301,0
2015-12-08,10.096,10.175,10.088,10.141,106748,0
2015-12-09,10.232,10.246,10.052,10.096,142809,0
2015-12-10,10.088,10.15,10.012,10.019,88033,0
2015-12-11,10.019,10.019,9.681,9.746,193628,0
2015-12-14,9.826,9.826,9.3901,9.4542,435129,0
2015-12-15,9.552,9.668,9.537,9.635,335438,0
2015-12-16,9.684,9.942,9.635,9.907,236324,0
2015-12-17,9.925,9.957,9.826,9.917,271748,0
2015-12-18,9.957,10.056,9.883,10.007,160379,0
2015-12-21,10.014,10.155,9.983,10.04,185857,0
2015-12-22,10.04,10.138,10.014,10.048,134283,0
2015-12-23,10.065,10.245,10.04,10.138,304987,0
2015-12-24,10.155,10.262,10.155,10.19,113752,0
2015-12-28,10.206,10.206,10.099,10.138,98097,0
2015-12-29,10.146,10.269,10.138,10.269,100609,0
2015-12-30,10.238,10.262,10.197,10.206,126742,0
2015-12-31,10.238,10.269,10.181,10.206,130367,0
2016-01-04,10.19,10.222,10.083,10.222,102832,0
2016-01-05,10.245,10.245,10.128,10.206,134172,0
2016-01-06,10.163,10.23,10.155,10.197,114773,0
2016-01-07,10.121,10.13,10.007,10.03,129108,0
2016-01-08,10.065,10.105,9.907,9.925,102553,0
2016-01-11,9.933,9.975,9.895,9.933,110939,0
2016-01-12,9.938,10.003,9.871,9.885,144021,0
2016-01-13,9.952,9.952,9.746,9.768,121054,0
2016-01-14,9.768,9.768,9.636,9.67,157253,0
2016-01-15,9.4294,9.552,9.3694,9.4118,184798,0
2016-01-19,9.511,9.511,9.2957,9.3456,256204,0
2016-01-20,9.3035,9.3035,9.0622,9.2042,146629,0
2016-01-21,9.2802,9.2802,9.1128,9.1456,207560,0
2016-01-22,9.2443,9.3456,9.2443,9.3456,90652,0
2016-01-25,9.3035,9.3456,9.2443,9.2878,44518,0
2016-01-26,9.3625,9.4622,9.2957,9.4216,87071,0
2016-01-27,9.3694,9.4622,9.3625,9.395,100238,0
2016-01-28,9.4354,9.529,9.4354,9.529,148851,0
2016-01-29,9.605,9.66,9.552,9.622,146735,0
2016-02-01,9.613,9.622,9.57,9.622,59647,0
2016-02-02,9.58,9.58,9.481,9.545,84198,0
2016-02-03,9.596,9.622,9.481,9.57,88077,0
2016-02-04,9.4959,9.57,9.4532,9.537,93503,0
2016-02-05,9.529,9.529,9.4443,9.4532,45482,0
2016-02-08,9.3694,9.3694,9.2356,9.2356,73349,0
2016-02-09,9.1696,9.2443,9.1082,9.1792,73163,0
2016-02-10,9.2171,9.3348,9.132,9.132,190169,0
2016-02-11,9.0394,9.0909,8.9905,9.0235,87882,0
2016-02-12,9.0235,9.132,9.0235,9.1167,66226,0
2016-02-16,9.2082,9.2579,9.1167,9.2414,226770,0
2016-02-17,9.3094,9.4196,9.3094,9.4196,88349,0
2016-02-18,9.4354,9.4949,9.4196,9.4711,116527,0
2016-02-19,9.4523,9.517,9.4098,9.504,49292,0
2016-02-22,9.537,9.57,9.511,9.552,70630,0
2016-02-23,9.519,9.614,9.519,9.606,123053,0
2016-02-24,9.606,9.671,9.4098,9.662,161107,0
2016-02-25,9.636,9.756,9.632,9.756,102569,0
2016-02-26,9.824,9.873,9.756,9.842,95031,0
2016-02-29,9.842,9.958,9.771,9.933,129115,0
2016-03-01,9.898,10.151,9.89,10.126,255714,0
2016-03-02,10.126,10.159,10.078,10.126,153121,0
2016-03-03,10.078,10.203,10.078,10.187,98363,0
2016-03-04,10.178,10.378,10.178,10.368,91871,0
2016-03-07,10.353,10.47,10.353,10.44,84440,0
2016-03-08,10.44,10.448,10.34,10.387,103990,0
2016-03-09,10.396,10.396,10.322,10.378,132454,0
2016-03-10,10.378,10.448,10.34,10.378,140691,0
2016-03-11,10.414,10.573,10.414,10.564,102437,0
2016-03-14,10.587,10.587,10.509,10.559,89279,0
2016-03-15,10.509,10.537,10.466,10.537,82483,0
2016-03-16,10.501,10.706,10.492,10.681,76191,0
2016-03-17,10.662,10.807,10.662,10.792,92044,0
2016-03-18,10.783,10.926,10.783,10.886,80621,0
2016-03-21,10.926,11.319,10.926,10.96,141958,0
2016-03-22,10.917,11.046,10.84,10.96,148066,0
2016-03-23,10.987,10.995,10.908,10.908,100134,0
2016-03-24,10.893,10.893,10.764,10.825,97055,0
2016-03-28,10.85,10.85,10.706,10.738,122355,0
2016-03-29,10.713,10.722,10.587,10.706,108613,0
2016-03-30,10.722,10.792,10.689,10.756,109999,0
2016-03-31,10.764,10.833,10.731,10.833,119800,0
2016-04-01,10.764,10.867,10.764,10.867,87853,0
2016-04-04,10.893,10.945,10.681,10.699,85144,0
2016-04-05,10.662,10.662,10.587,10.662,86214,0
2016-04-06,10.699,10.756,10.629,10.706,87337,0
2016-04-07,10.671,10.689,10.636,10.671,78743,0
2016-04-08,10.722,10.738,10.653,10.681,71157,0
2016-04-11,10.699,10.783,10.681,10.738,85811,0
2016-04-12,10.756,10.84,10.722,10.84,79882,0
2016-04-13,10.904,10.957,10.864,10.932,77856,0
2016-04-14,10.957,10.957,10.897,10.922,92562,0
2016-04-15,10.941,10.974,10.845,10.904,110715,0
2016-04-18,10.897,10.984,10.828,10.984,89980,0
2016-04-19,10.993,11.131,10.914,11.131,69269,0
2016-04-20,11.103,11.207,11.093,11.199,141609,0
2016-04-21,11.214,11.259,11.121,11.145,80573,0
2016-04-22,11.199,11.266,11.155,11.259,128674,0
2016-04-25,11.233,11.266,11.191,11.259,76664,0
2016-04-26,11.302,11.302,11.191,11.273,123776,0
2016-04-27,11.292,11.344,11.292,11.344,150795,0
2016-04-28,11.37,11.422,11.283,11.336,99429,0
2016-04-29,11.362,11.387,11.266,11.336,71090,0
2016-05-02,11.353,11.387,11.266,11.319,87086,0
2016-05-03,11.302,11.319,11.233,11.302,73288,0
2016-05-04,11.259,11.301,11.214,11.273,89951,0
2016-05-05,11.266,11.302,11.207,11.292,69961,0
2016-05-06,11.259,11.273,11.214,11.233,97448,0
2016-05-09,11.273,11.273,11.131,11.138,114232,0
2016-05-10,11.145,11.266,11.145,11.214,139604,0
2016-05-11,11.199,11.266,11.181,11.207,199214,0
2016-05-12,11.288,11.306,11.194,11.203,144814,0
2016-05-13,11.238,11.341,11.238,11.325,165254,0
2016-05-16,11.341,11.375,11.325,11.333,82824,0
2016-05-17,11.341,11.394,11.298,11.341,91071,0
2016-05-18,11.35,11.394,11.306,11.35,150194,0
2016-05-19,11.333,11.341,11.209,11.246,120824,0
2016-05-20,11.279,11.315,11.263,11.298,78481,0
2016-05-23,11.325,11.385,11.3,11.385,71010,0
2016-05-24,11.437,11.515,11.4,11.496,77357,0
2016-05-25,11.569,11.646,11.524,11.601,156510,0
2016-05-26,11.626,11.714,11.54,11.609,85458,0
2016-05-27,11.636,11.68,11.54,11.636,78073,0
2016-05-31,11.663,11.983,11.55,11.609,75684,0
2016-06-01,11.617,11.731,11.617,11.731,58205,0
2016-06-02,11.749,11.769,11.585,11.74,155999,0
2016-06-03,11.646,11.8,11.569,11.759,120926,0
2016-06-06,11.835,11.9,11.8,11.818,117532,0
2016-06-07,11.897,11.931,11.809,11.864,73563,0
2016-06-08,11.854,12.058,11.854,12.019,103147,0
2016-06-09,12.054,12.054,11.974,12.009,134524,0
2016-06-10,11.992,12.009,11.879,11.922,121655,0
2016-06-13,11.897,11.983,11.818,11.922,140159,0
2016-06-14,11.936,11.936,11.848,11.848,178689,0
2016-06-15,11.875,11.909,11.839,11.858,67844,0
2016-06-16,11.772,11.822,11.673,11.762,129856,0
2016-06-17,11.794,11.822,11.733,11.822,63672,0
2016-06-20,11.858,11.918,11.762,11.762,91595,0
2016-06-21,11.822,11.943,11.813,11.813,172836,0
2016-06-22,11.813,11.872,11.743,11.822,136179,0
2016-06-23,11.926,11.996,11.901,11.996,64855,0
2016-06-24,11.804,11.953,11.804,11.953,171618,0
2016-06-27,11.926,11.936,11.673,11.724,158734,0
2016-06-28,11.839,11.867,11.733,11.733,73459,0
2016-06-29,11.822,11.875,11.785,11.858,97932,0
2016-06-30,11.892,11.979,11.829,11.971,193635,0
2016-07-01,11.963,11.996,11.922,11.926,87066,0
2016-07-05,11.892,11.943,11.829,11.848,79699,0
2016-07-06,11.848,11.979,11.833,11.936,61010,0
2016-07-07,11.988,12.066,11.953,11.996,208250,0
2016-07-08,12.066,12.172,12.066,12.093,192700,0
2016-07-11,12.148,12.181,12.084,12.111,136112,0
2016-07-12,12.12,12.234,12.12,12.216,219792,0
2016-07-13,12.229,12.266,12.168,12.202,124892,0
2016-07-14,12.565,12.565,12.15,12.266,259503,0
2016-07-15,12.344,12.344,12.168,12.22,197779,0
2016-07-18,12.22,12.421,12.15,12.389,134188,0
2016-07-19,12.372,12.44,12.317,12.344,100639,0
2016-07-20,12.405,12.555,12.372,12.459,148501,0
2016-07-21,12.512,12.528,12.421,12.45,119684,0
2016-07-22,12.488,12.546,12.478,12.512,106654,0
2016-07-25,12.546,12.634,12.488,12.519,108679,0
2016-07-26,12.555,12.61,12.519,12.601,121415,0
2016-07-27,12.644,12.68,12.555,12.593,79373,0
2016-07-28,12.618,12.618,12.528,12.593,103334,0
2016-07-29,12.555,12.68,12.519,12.653,103364,0
2016-08-01,12.671,12.794,12.44,12.478,153389,0
2016-08-02,12.478,12.537,12.22,12.229,173832,0
2016-08-03,12.284,12.362,12.266,12.299,188266,0
2016-08-04,12.334,12.363,12.279,12.307,169552,0
2016-08-05,12.353,12.389,12.325,12.325,93684,0
2016-08-08,12.372,12.398,12.334,12.372,167530,0
2016-08-09,12.405,12.519,12.389,12.488,131281,0
2016-08-10,12.459,12.565,12.459,12.565,83901,0
2016-08-11,12.593,12.644,12.546,12.618,105961,0
2016-08-12,12.653,12.749,12.641,12.743,102104,0
2016-08-15,12.754,12.773,12.702,12.746,78134,0
2016-08-16,12.746,12.8,12.629,12.693,99904,0
2016-08-17,12.746,12.808,12.674,12.711,90496,0
2016-08-18,12.754,12.826,12.754,12.816,48455,0
2016-08-19,12.781,12.87,12.781,12.87,85988,0
2016-08-22,12.889,12.914,12.808,12.808,83915,0
2016-08-23,12.861,12.923,12.861,12.87,68244,0
2016-08-24,12.907,12.951,12.87,12.923,69063,0
2016-08-25,12.932,12.996,12.923,12.978,96991,0
2016-08-26,12.971,13.057,12.942,12.951,139129,0
2016-08-29,13.005,13.039,12.942,12.971,84103,0
2016-08-30,13.005,13.005,12.923,12.942,56847,0
2016-08-31,13.005,13.048,12.889,12.942,91330,0
2016-09-01,12.996,13.119,12.855,12.923,68445,0
2016-09-02,12.978,13.012,12.884,12.971,73611,0
2016-09-06,12.932,12.978,12.711,12.932,69698,0
2016-09-07,12.971,13.057,12.932,13.032,73281,0
2016-09-08,13.022,13.104,12.971,13.032,117543,0
2016-09-09,13.005,13.005,12.702,12.719,131569,0
2016-09-12,12.719,12.816,12.613,12.702,160005,0
2016-09-13,12.568,12.656,12.461,12.558,116830,0
2016-09-14,12.545,12.6,12.511,12.563,95444,0
2016-09-15,12.573,12.708,12.535,12.644,63136,0
2016-09-16,12.662,12.662,12.545,12.6,51868,0
2016-09-19,12.644,12.644,12.535,12.535,66776,0
2016-09-20,12.609,12.744,12.6,12.726,52009,0
2016-09-21,12.771,12.877,12.716,12.871,87762,0
2016-09-22,12.97,12.995,12.814,12.913,116009,0
2016-09-23,12.907,12.913,12.795,12.868,82296,0
2016-09-26,12.788,12.853,12.726,12.761,96766,0
2016-09-27,12.771,12.861,12.708,12.814,75148,0
2016-09-28,12.861,12.897,12.78,12.887,97010,0
2016-09-29,12.897,12.951,12.834,12.868,96427,0
2016-09-30,12.931,12.96,12.877,12.931,80588,0
2016-10-03,12.941,12.941,12.844,12.844,65548,0
2016-10-04,12.824,12.877,12.761,12.78,55568,0
2016-10-05,12.834,12.834,12.751,12.771,55800,0
2016-10-06,12.788,12.805,12.726,12.751,77171,0
2016-10-07,12.788,12.788,12.68,12.751,51947,0
2016-10-10,12.788,12.805,12.751,12.797,63867,0
2016-10-11,12.805,12.805,12.708,12.797,56769,0
2016-10-12,12.788,12.844,12.726,12.751,88459,0
2016-10-13,12.74,12.775,12.629,12.629,43777,0
2016-10-14,12.656,12.713,12.648,12.648,46182,0
2016-10-17,12.622,12.693,12.476,12.505,119457,0
2016-10-18,12.603,12.666,12.519,12.622,78656,0
2016-10-19,12.638,12.793,12.638,12.793,61401,0
2016-10-20,12.775,12.903,12.748,12.83,87727,0
2016-10-21,12.83,12.919,12.83,12.919,66799,0
2016-10-24,12.948,12.983,12.938,12.967,56486,0
2016-10-25,13.001,13.055,12.911,13.001,141662,0
2016-10-26,12.992,13.055,12.928,13.02,72381,0
2016-10-27,13.055,13.055,12.946,12.992,59993,0
2016-10-28,12.983,13.03,12.891,12.911,57720,0
2016-10-31,12.858,12.957,12.82,12.858,57516,0
2016-11-01,12.849,12.873,12.703,12.766,128302,0
2016-11-02,12.748,12.766,12.505,12.538,106854,0
2016-11-03,12.547,12.603,12.348,12.368,163236,0
2016-11-04,12.32,12.351,12.085,12.258,172603,0
2016-11-07,12.339,12.476,12.339,12.395,130583,0
2016-11-08,12.358,12.438,12.358,12.395,34272,0
2016-11-09,12.213,12.428,12.213,12.368,64266,0
2016-11-10,12.344,12.351,12.042,12.178,152783,0
2016-11-11,12.125,12.216,12.015,12.161,91363,0
2016-11-14,12.116,12.131,11.892,12.015,113498,0
2016-11-15,11.969,12.262,11.949,12.235,81569,0
2016-11-16,12.262,12.39,12.24,12.363,64963,0
2016-11-17,12.39,12.473,12.334,12.382,59651,0
2016-11-18,12.416,12.526,12.39,12.526,68556,0
2016-11-21,12.563,12.654,12.545,12.646,85487,0
2016-11-22,12.682,12.849,12.664,12.8,78166,0
2016-11-23,12.765,12.883,12.753,12.849,52683,0
2016-11-25,12.893,13.002,12.893,12.912,40925,0
2016-11-28,12.958,13.022,12.931,12.968,65212,0
2016-11-29,12.958,12.958,12.729,12.747,128026,0
2016-11-30,12.782,12.883,12.755,12.765,91763,0
2016-12-01,12.765,12.792,12.696,12.739,109128,0
2016-12-02,12.701,12.92,12.701,12.912,49168,0
2016-12-05,12.912,13.012,12.873,12.977,69789,0
2016-12-06,12.939,13.056,12.939,13.032,121913,0
2016-12-07,13.012,13.196,13.012,13.095,83926,0
2016-12-08,13.087,13.232,13.087,13.196,60149,0
2016-12-09,13.241,13.388,13.224,13.349,98493,0
2016-12-12,13.361,13.425,13.25,13.351,106295,0
2016-12-13,13.416,13.435,13.268,13.278,122280,0
2016-12-14,13.268,13.407,13.249,13.258,202039,0
2016-12-15,13.184,13.426,13.184,13.268,255834,0
2016-12-16,13.351,13.416,13.298,13.388,121650,0
2016-12-19,13.426,13.554,13.426,13.462,83978,0
2016-12-20,13.508,13.536,13.37,13.442,80749,0
2016-12-21,13.388,13.49,13.342,13.426,62402,0
2016-12-22,13.471,13.536,13.426,13.471,55232,0
2016-12-23,13.536,13.536,13.481,13.508,43876,0
2016-12-27,13.361,13.611,13.361,13.545,97227,0
2016-12-28,13.582,13.648,13.564,13.611,66517,0
2016-12-29,13.648,13.731,13.582,13.702,75240,0
2016-12-30,13.693,13.87,13.665,13.665,104505,0
2017-01-03,13.702,13.804,13.693,13.702,93651,0
2017-01-04,13.75,13.804,13.693,13.75,94698,0
2017-01-05,13.851,13.851,13.665,13.674,92181,0
2017-01-06,13.768,13.804,13.674,13.75,73137,0
2017-01-09,13.768,13.841,13.693,13.75,95862,0
2017-01-10,13.776,13.87,13.768,13.831,62393,0
2017-01-11,13.851,13.924,13.766,13.841,96031,0
2017-01-12,13.831,13.906,13.825,13.831,67265,0
2017-01-13,13.861,13.935,13.861,13.915,49875,0
2017-01-17,13.888,13.971,13.888,13.925,84173,0
2017-01-18,13.915,13.945,13.839,13.87,76438,0
2017-01-19,13.879,13.962,13.785,13.879,127253,0
2017-01-20,13.888,13.982,13.882,13.925,57133,0
2017-01-23,14.046,14.074,13.953,14.001,119717,0
2017-01-24,14.13,14.13,14.018,14.046,119606,0
2017-01-25,14.122,14.13,14.037,14.046,83782,0
2017-01-26,14.093,14.13,14.046,14.103,96362,0
2017-01-27,14.149,14.317,14.14,14.29,101672,0
2017-01-30,14.27,14.27,14.177,14.205,52213,0
2017-01-31,14.224,14.243,14.113,14.186,67911,0
2017-02-01,14.215,14.27,14.028,14.028,113147,0
2017-02-02,14.056,14.056,14.001,14.001,65549,0
2017-02-03,14.037,14.093,14.009,14.056,84677,0
2017-02-06,14.037,14.224,14.037,14.177,88688,0
2017-02-07,14.224,14.391,14.224,14.391,103449,0
2017-02-08,14.382,14.382,14.298,14.364,111552,0
2017-02-09,14.429,14.449,14.382,14.382,75712,0
2017-02-10,14.429,14.437,14.364,14.391,57027,0
2017-02-13,14.439,14.477,14.391,14.449,71038,0
2017-02-14,14.439,14.439,14.327,14.336,67095,0
2017-02-15,14.354,14.374,14.297,14.317,75526,0
2017-02-16,14.364,14.364,14.251,14.269,105142,0
2017-02-17,14.289,14.306,14.185,14.195,71957,0
2017-02-21,14.214,14.26,14.175,14.204,88922,0
2017-02-22,14.214,14.297,14.214,14.297,84619,0
2017-02-23,14.364,14.477,14.33,14.458,113316,0
2017-02-24,14.477,14.552,14.42,14.467,64042,0
2017-02-27,14.505,14.513,14.354,14.401,100968,0
2017-02-28,14.439,14.552,14.42,14.552,54602,0
2017-03-01,14.609,14.645,14.477,14.505,153439,0
2017-03-02,14.486,14.507,14.439,14.477,69952,0
2017-03-03,14.486,14.523,14.439,14.523,56247,0
2017-03-06,14.477,14.533,14.449,14.533,52412,0
2017-03-07,14.486,14.486,14.421,14.467,61307,0
2017-03-08,14.429,14.429,14.053,14.053,143018,0
2017-03-09,14.053,14.152,13.857,13.894,230869,0
2017-03-10,13.931,13.977,13.715,13.894,212149,0
2017-03-13,13.931,13.979,13.789,13.847,132777,0
2017-03-14,13.809,13.868,13.705,13.715,57609,0
2017-03-15,13.829,14.056,13.79,14.028,92805,0
2017-03-16,14.046,14.066,13.933,14.028,85652,0
2017-03-17,14.028,14.179,14.028,14.179,121073,0
2017-03-20,14.237,14.237,14.161,14.189,44958,0
2017-03-21,14.237,14.264,14.028,14.104,98998,0
2017-03-22,14.104,14.189,14.037,14.132,108902,0
2017-03-23,14.151,14.208,14.056,14.114,83014,0
2017-03-24,14.151,14.199,14.114,14.169,65097,0
2017-03-27,14.141,14.151,14.104,14.151,60450,0
2017-03-28,14.189,14.227,14.141,14.161,110943,0
2017-03-29,14.199,14.293,14.183,14.293,66802,0
2017-03-30,14.351,14.379,14.293,14.351,72362,0
2017-03-31,14.397,14.502,14.387,14.455,73928,0
2017-04-03,14.493,14.558,14.455,14.493,40304,0
2017-04-04,14.502,14.52,14.445,14.52,42603,0
2017-04-05,14.568,14.57,14.52,14.568,24332,0
2017-04-06,14.568,14.643,14.51,14.52,46973,0
2017-04-07,14.568,14.597,14.445,14.484,47167,0
2017-04-10,14.53,14.749,14.524,14.691,91102,0
2017-04-11,14.74,14.777,14.519,14.777,43907,0
2017-04-12,14.806,14.806,14.73,14.749,45434,0
2017-04-13,14.767,14.767,14.567,14.653,55240,0
2017-04-17,14.672,14.682,14.625,14.653,54071,0
2017-04-18,14.663,14.663,14.529,14.548,57561,0
2017-04-19,14.643,14.701,14.631,14.663,47811,0
2017-04-20,14.672,14.749,14.606,14.749,57420,0
2017-04-21,14.757,14.796,14.664,14.711,64530,0
2017-04-24,14.854,14.94,14.672,14.777,79091,0
2017-04-25,14.787,14.882,14.767,14.882,72561,0
2017-04-26,14.921,14.959,14.882,14.94,80726,0
2017-04-27,14.95,15.084,14.911,14.959,72742,0
2017-04-28,15.008,15.008,14.835,14.891,71823,0
2017-05-01,14.901,15.054,14.886,14.998,55949,0
2017-05-02,15.025,15.236,14.844,15.226,84810,0
2017-05-03,15.149,15.322,15.14,15.169,61274,0
2017-05-04,15.188,15.226,15.045,15.198,72584,0
2017-05-05,15.198,15.322,15.188,15.273,47887,0
2017-05-08,15.293,15.293,15.14,15.217,48665,0
2017-05-09,15.256,15.35,14.891,15.178,63261,0
2017-05-10,15.226,15.264,15.159,15.256,60120,0
2017-05-11,15.293,15.332,15.132,15.198,52060,0
2017-05-12,15.323,15.323,15.121,15.217,57530,0
2017-05-15,15.226,15.303,15.226,15.274,45090,0
2017-05-16,15.303,15.419,15.294,15.419,56207,0
2017-05-17,15.381,15.4,15.226,15.226,209825,0
2017-05-18,15.256,15.256,15.111,15.236,71438,0
2017-05-19,15.256,15.323,15.208,15.294,56887,0
2017-05-22,15.333,15.351,15.217,15.294,72562,0
2017-05-23,15.333,15.448,15.26,15.438,91421,0
2017-05-24,15.381,15.428,15.294,15.294,163294,0
2017-05-25,15.361,15.361,15.198,15.198,124583,0
2017-05-26,15.198,15.256,15.178,15.217,55083,0
2017-05-30,15.246,15.274,15.178,15.226,53646,0
2017-05-31,15.226,15.284,15.169,15.265,95688,0
2017-06-01,15.303,15.343,15.256,15.284,85844,0
2017-06-02,15.284,15.303,15.236,15.256,84517,0
2017-06-05,15.256,15.303,15.236,15.303,70647,0
2017-06-06,15.274,15.284,15.246,15.256,52632,0
2017-06-07,15.294,15.323,15.256,15.323,103645,0
2017-06-08,15.274,15.323,15.256,15.265,70611,0
2017-06-09,15.303,15.321,15.256,15.294,51378,0
2017-06-12,15.217,15.274,15.216,15.256,74331,0
2017-06-13,15.265,15.303,15.246,15.284,55353,0
2017-06-14,15.284,15.284,15.168,15.207,89976,0
2017-06-15,15.168,15.177,15.1,15.1,68999,0
2017-06-16,15.158,15.158,14.828,15.051,101104,0
2017-06-19,15.071,15.085,14.994,14.994,44757,0
2017-06-20,15.022,15.032,14.945,14.994,38079,0
2017-06-21,14.994,15.042,14.906,14.916,46962,0
2017-06-22,14.964,14.994,14.897,14.945,45400,0
2017-06-23,14.964,14.964,14.799,14.896,71362,0
2017-06-26,14.896,14.964,14.78,14.79,90434,0
2017-06-27,14.819,14.868,14.673,14.692,68529,0
2017-06-28,14.742,14.906,14.742,14.906,44676,0
2017-06-29,14.925,14.925,14.77,14.848,58356,0
2017-06-30,14.925,15.019,14.88,14.994,63336,0
2017-07-03,15.042,15.081,14.964,15.081,32702,0
2017-07-05,15.11,15.11,14.964,15.012,29599,0
2017-07-06,14.984,14.994,14.886,14.896,40763,0
2017-07-07,14.954,15.032,14.93,14.994,64365,0
2017-07-10,15.032,15.032,14.935,14.994,30161,0
2017-07-11,15.012,15.086,14.974,15.086,38690,0
2017-07-12,15.13,15.177,15.071,15.071,51037,0
2017-07-13,15.12,15.178,15.11,15.169,32101,0
2017-07-14,15.188,15.188,15.071,15.13,47979,0
2017-07-17,15.149,15.208,15.1,15.159,62540,0
2017-07-18,15.169,15.286,15.153,15.286,39478,0
2017-07-19,15.286,15.325,15.272,15.305,43405,0
2017-07-20,15.345,15.354,15.14,15.227,77814,0
2017-07-21,15.227,15.367,15.188,15.354,100028,0
2017-07-24,15.394,15.413,15.325,15.403,60148,0
2017-07-25,15.442,15.442,15.297,15.297,75264,0
2017-07-26,15.403,15.413,15.335,15.384,49811,0
2017-07-27,15.442,15.472,15.384,15.423,57070,0
2017-07-28,15.452,15.55,15.403,15.55,70960,0
2017-07-31,15.579,15.658,15.511,15.648,73342,0
2017-08-01,15.726,15.736,15.497,15.559,79483,0
2017-08-02,15.628,15.628,15.54,15.589,30374,0
2017-08-03,15.609,15.647,15.491,15.491,48698,0
2017-08-04,15.501,15.531,15.364,15.364,60351,0
2017-08-07,15.491,15.491,15.413,15.481,40032,0
2017-08-08,15.491,15.501,15.335,15.394,47650,0
2017-08-09,15.345,15.481,15.345,15.481,64539,0
2017-08-10,15.442,15.442,15.022,15.061,101916,0
2017-08-11,14.68,15.169,13.879,15.032,272338,0
2017-08-14,15.081,15.159,15.081,15.11,51316,0
2017-08-15,15.199,15.372,15.159,15.218,73458,0
2017-08-16,15.356,15.356,15.209,15.268,44735,0
2017-08-17,15.268,15.435,15.189,15.218,64255,0
2017-08-18,15.218,15.268,15.149,15.238,31413,0
2017-08-21,15.238,15.258,15.209,15.247,20375,0
2017-08-22,15.218,15.455,15.169,15.258,65270,0
2017-08-23,15.258,15.307,15.214,15.277,44711,0
2017-08-24,15.327,15.376,15.258,15.307,34863,0
2017-08-25,15.347,15.356,15.297,15.317,21007,0
2017-08-28,15.347,15.356,15.218,15.317,46759,0
2017-08-29,15.277,15.356,15.253,15.327,46551,0
2017-08-30,15.287,15.35,15.268,15.337,81281,0
2017-08-31,15.376,15.467,15.277,15.337,64329,0
2017-09-01,15.386,15.475,15.337,15.475,59568,0
2017-09-05,15.445,15.445,15.327,15.445,39059,0
2017-09-06,15.465,15.543,15.415,15.504,35352,0
2017-09-07,15.504,15.593,15.484,15.593,47012,0
2017-09-08,15.603,15.612,15.514,15.514,47052,0
2017-09-11,15.543,15.642,15.494,15.563,36594,0
2017-09-12,15.603,15.78,15.603,15.691,67951,0
2017-09-13,15.691,15.748,15.681,15.731,48180,0
2017-09-14,15.77,15.82,15.75,15.82,51097,0
2017-09-15,15.82,15.82,15.731,15.77,47201,0
2017-09-18,15.76,15.79,15.671,15.671,46081,0
2017-09-19,15.77,15.77,15.671,15.691,52155,0
2017-09-20,15.721,15.75,15.691,15.75,43760,0
2017-09-21,15.8,15.8,15.731,15.741,44581,0
2017-09-22,15.86,15.919,15.81,15.84,52467,0
2017-09-25,15.889,15.899,15.79,15.84,42296,0
2017-09-26,15.909,15.959,15.86,15.889,44187,0
2017-09-27,15.919,15.959,15.721,15.82,83326,0
2017-09-28,15.84,15.85,15.691,15.77,57899,0
2017-09-29,15.949,15.959,15.77,15.85,79706,0
2017-10-02,15.86,15.86,15.8,15.84,31801,0
2017-10-03,15.84,15.85,15.731,15.78,45478,0
2017-10-04,15.83,15.83,15.681,15.75,62744,0
2017-10-05,15.741,15.77,15.691,15.721,44664,0
2017-10-06,15.75,15.87,15.721,15.87,69745,0
2017-10-09,15.889,15.919,15.8,15.919,36673,0
2017-10-10,15.919,15.969,15.909,15.909,44496,0
2017-10-11,15.929,15.929,15.78,15.84,56041,0
2017-10-12,15.84,15.86,15.681,15.838,93050,0
2017-10-13,15.87,15.87,15.77,15.81,47804,0
2017-10-16,15.93,15.93,15.8167,15.9,26063,0
2017-10-17,15.95,15.95,15.77,15.81,54591,0
2017-10-18,15.84,15.84,15.65,15.69,48944,0
2017-10-19,15.71,15.7981,15.63,15.74,43010,0
2017-10-20,15.88,15.88,15.7,15.81,51787,0
2017-10-23,15.84,15.92,15.69,15.7,40714,0
2017-10-24,15.76,15.8285,15.74,15.78,46886,0
2017-10-25,15.78,15.81,15.51,15.56,49809,0
2017-10-26,15.58,15.63,15.49,15.54,33882,0
2017-10-27,15.56,15.58,15.45,15.54,55060,0
2017-10-30,15.49,15.62,15.481,15.55,32148,0
2017-10-31,15.6288,15.71,15.5801,15.66,63208,0
2017-11-01,15.67,15.69,15.58,15.58,32272,0
2017-11-02,15.58,15.59,15.4827,15.49,30176,0
2017-11-03,15.46,15.71,15.43,15.51,47051,0
2017-11-06,15.46,15.55,15.44,15.49,32568,0
2017-11-07,15.55,15.63,15.4701,15.54,35733,0
2017-11-08,15.52,15.57,15.11,15.33,59731,0
2017-11-09,15.33,15.33,15.0367,15.07,81468,0
2017-11-10,15.07,15.18,14.91,14.92,87642,0
