Date,Open,High,Low,Close,Volume,OpenInt
2012-12-06,11.659,11.698,11.61,11.642,1928367,0
2012-12-07,11.667,11.667,11.617,11.65,318617,0
2012-12-10,11.659,11.659,11.617,11.659,158536,0
2012-12-11,11.659,11.659,11.617,11.617,201121,0
2012-12-12,11.633,11.681,11.596,11.61,244143,0
2012-12-13,11.659,11.659,11.582,11.617,191480,0
2012-12-14,11.65,11.659,11.617,11.65,151212,0
2012-12-17,11.659,11.673,11.617,11.673,234670,0
2012-12-18,11.659,11.708,11.617,11.698,130404,0
2012-12-19,11.734,11.734,11.689,11.734,88339,0
2012-12-20,11.734,11.738,11.681,11.734,91039,0
2012-12-21,11.659,11.708,11.582,11.659,95285,0
2012-12-24,11.725,11.725,11.642,11.659,77596,0
2012-12-26,11.65,11.725,11.642,11.715,51971,0
2012-12-27,11.725,11.725,11.673,11.689,38108,0
2012-12-28,11.698,11.698,11.642,11.698,83598,0
2012-12-31,11.698,11.725,11.681,11.725,80660,0
2013-01-02,11.738,11.738,11.698,11.738,133956,0
2013-01-03,11.753,11.753,11.725,11.738,89321,0
2013-01-04,11.768,11.768,11.708,11.734,58655,0
2013-01-07,11.768,11.768,11.681,11.698,51445,0
2013-01-08,11.725,11.725,11.681,11.681,24185,0
2013-01-09,11.738,11.738,11.698,11.738,73547,0
2013-01-10,11.738,11.738,11.659,11.738,113212,0
2013-01-11,11.698,11.738,11.659,11.738,151456,0
2013-01-14,11.734,11.738,11.681,11.738,124037,0
2013-01-15,11.734,11.738,11.698,11.738,146153,0
2013-01-16,11.734,11.753,11.708,11.738,172860,0
2013-01-17,11.753,11.768,11.725,11.738,121511,0
2013-01-18,11.753,11.768,11.738,11.768,44217,0
2013-01-22,11.753,11.853,11.738,11.776,115634,0
2013-01-23,11.768,11.815,11.673,11.715,115401,0
2013-01-24,11.776,11.824,11.725,11.738,99117,0
2013-01-25,11.738,11.747,11.596,11.617,144502,0
2013-01-28,11.582,11.617,11.347,11.604,190041,0
2013-01-29,11.596,11.617,11.565,11.617,46854,0
2013-01-30,11.617,11.617,11.521,11.559,89496,0
2013-01-31,11.604,11.738,11.521,11.549,70037,0
2013-02-01,11.549,11.617,11.54,11.61,28873,0
2013-02-04,11.61,11.617,11.54,11.574,35859,0
2013-02-05,11.708,11.708,11.549,11.565,43558,0
2013-02-06,11.549,11.61,11.505,11.574,71808,0
2013-02-07,11.698,11.698,11.54,11.689,39509,0
2013-02-08,11.589,11.738,11.514,11.54,91232,0
2013-02-11,11.596,11.738,11.505,11.54,77434,0
2013-02-12,11.725,11.725,11.307,11.617,226098,0
2013-02-13,11.704,11.704,11.563,11.663,127671,0
2013-02-14,11.587,11.663,11.537,11.621,59406,0
2013-02-15,11.678,11.678,11.554,11.554,39269,0
2013-02-19,11.545,11.671,11.51,11.545,68693,0
2013-02-20,11.51,11.621,11.35,11.518,88526,0
2013-02-21,11.441,11.57,11.388,11.518,113839,0
2013-02-22,11.51,11.608,11.441,11.51,74481,0
2013-02-25,11.51,11.537,11.281,11.367,182722,0
2013-02-26,11.467,11.593,11.367,11.416,72336,0
2013-02-27,11.409,11.476,11.342,11.342,72612,0
2013-02-28,11.342,11.441,11.247,11.35,104286,0
2013-03-01,11.388,11.51,11.302,11.425,93147,0
2013-03-04,11.359,11.531,11.296,11.367,110067,0
2013-03-05,11.409,11.409,11.281,11.35,98821,0
2013-03-06,11.312,11.35,11.296,11.342,83193,0
2013-03-07,11.302,11.409,11.273,11.329,130976,0
2013-03-08,11.492,11.492,11.312,11.312,75638,0
2013-03-11,11.342,11.45,11.296,11.402,69891,0
2013-03-12,11.35,11.45,11.197,11.239,123934,0
2013-03-13,11.312,11.35,11.206,11.296,69259,0
2013-03-14,11.273,11.388,11.06,11.1,144437,0
2013-03-15,11.092,11.131,10.802,10.888,239661,0
2013-03-18,10.841,11.182,10.841,10.971,153593,0
2013-03-19,11.044,11.1,10.933,10.933,50719,0
2013-03-20,10.93,11.164,10.93,11.137,100876,0
2013-03-21,11.098,11.106,10.852,11,154702,0
2013-03-22,11,11.081,10.884,10.95,166079,0
2013-03-25,10.936,10.992,10.79,10.984,146474,0
2013-03-26,11.008,11.074,10.876,10.967,148373,0
2013-03-27,10.992,11.229,10.942,11.122,60263,0
2013-03-28,11.049,11.301,10.976,11.301,128930,0
2013-04-01,11.318,11.318,10.958,11.106,81522,0
2013-04-02,11.106,11.171,11.034,11.098,116072,0
2013-04-03,11.106,11.245,11.049,11.106,84925,0
2013-04-04,11.091,11.122,11,11.122,72489,0
2013-04-05,11.024,11.236,10.992,11.065,127859,0
2013-04-08,11.122,11.187,11.065,11.156,25776,0
2013-04-09,11.179,11.279,11.113,11.22,90282,0
2013-04-10,11.194,11.229,11.098,11.122,114442,0
2013-04-11,11.147,11.162,11.118,11.162,93517,0
2013-04-12,11.14,11.14,11.013,11.029,153904,0
2013-04-15,11.045,11.11,10.996,11.004,96921,0
2013-04-16,11.062,11.126,10.946,11.021,172590,0
2013-04-17,10.963,11.079,10.933,11.054,84188,0
2013-04-18,11.054,11.134,10.972,11.087,82654,0
2013-04-19,11.175,11.175,10.996,10.996,100456,0
2013-04-22,11.062,11.191,11.021,11.045,92862,0
2013-04-23,11.079,11.118,10.94,11.038,238168,0
2013-04-24,11.079,11.079,10.888,10.918,194071,0
2013-04-25,10.901,11.004,10.69,10.909,262619,0
2013-04-26,10.946,10.972,10.847,10.896,87983,0
2013-04-29,10.871,11.038,10.855,10.955,77769,0
2013-04-30,10.925,10.98,10.808,10.808,226732,0
2013-05-01,10.862,10.925,10.847,10.909,142244,0
2013-05-02,10.871,11.038,10.871,10.94,151227,0
2013-05-03,10.94,10.988,10.832,10.98,107190,0
2013-05-06,11.021,11.021,10.871,10.918,134837,0
2013-05-07,10.94,11.021,10.901,11.004,109794,0
2013-05-08,11.004,11.004,10.862,10.955,116256,0
2013-05-09,10.918,10.988,10.871,10.963,129350,0
2013-05-10,11.029,11.029,10.832,10.909,120894,0
2013-05-13,10.906,10.942,10.837,10.914,92853,0
2013-05-14,10.867,10.901,10.693,10.707,211413,0
2013-05-15,10.763,10.906,10.566,10.605,320836,0
2013-05-16,10.66,10.73,10.566,10.574,261913,0
2013-05-17,10.574,10.686,10.493,10.621,204300,0
2013-05-20,10.676,10.722,10.535,10.707,171051,0
2013-05-21,10.635,10.837,10.605,10.644,184695,0
2013-05-22,10.66,10.669,10.502,10.596,304128,0
2013-05-23,10.611,10.611,10.414,10.509,354787,0
2013-05-24,10.509,10.59,10.388,10.583,253922,0
2013-05-28,10.518,10.611,10.452,10.526,267004,0
2013-05-29,10.452,10.468,10.253,10.398,360694,0
2013-05-30,10.46,10.468,10.253,10.313,254693,0
2013-05-31,10.336,10.444,10.198,10.336,296310,0
2013-06-03,10.429,10.429,10.135,10.215,294129,0
2013-06-04,10.246,10.336,10.183,10.23,330011,0
2013-06-05,10.262,10.509,10.198,10.328,392995,0
2013-06-06,10.388,10.556,10.215,10.543,356175,0
2013-06-07,10.468,10.535,10.297,10.38,253479,0
2013-06-10,10.46,10.46,10.104,10.144,330590,0
2013-06-11,9.975,10.176,9.975,10.08,275680,0
2013-06-12,10.125,10.22,9.95,9.95,348035,0
2013-06-13,9.964,10.203,9.95,9.989,249735,0
2013-06-14,10.045,10.118,9.886,9.918,300064,0
2013-06-17,9.942,10.084,9.91,10.06,148408,0
2013-06-18,10.006,10.021,9.821,9.837,472098,0
2013-06-19,9.942,10.11,9.813,9.86,209111,0
2013-06-20,9.86,9.869,9.621,9.703,593797,0
2013-06-21,9.789,9.877,9.703,9.703,193237,0
2013-06-24,9.653,9.703,9.4707,9.621,308573,0
2013-06-25,9.727,9.732,9.3408,9.4535,244438,0
2013-06-26,9.532,10.014,9.532,9.813,324353,0
2013-06-27,9.91,10.164,9.91,10.027,289265,0
2013-06-28,10.06,10.44,10.005,10.376,168621,0
2013-07-01,10.268,10.303,10.149,10.303,107612,0
2013-07-02,10.259,10.326,10.11,10.11,113679,0
2013-07-03,10.173,10.326,10.036,10.259,134395,0
2013-07-05,10.14,10.244,9.804,9.821,125554,0
2013-07-08,10.06,10.227,9.727,10.077,168466,0
2013-07-09,10.077,10.149,9.932,10.036,93718,0
2013-07-10,10.194,10.194,9.86,9.869,75404,0
2013-07-11,10.002,10.186,9.986,10.074,81051,0
2013-07-12,10.065,10.186,9.847,9.915,96695,0
2013-07-15,9.947,9.968,9.617,9.745,138249,0
2013-07-16,9.745,9.856,9.634,9.7,126346,0
2013-07-17,9.769,9.93,9.663,9.833,147224,0
2013-07-18,9.891,9.891,9.617,9.769,208394,0
2013-07-19,9.753,9.847,9.576,9.617,161029,0
2013-07-22,9.625,9.625,9.2635,9.3517,417342,0
2013-07-23,9.4182,9.4554,9.2704,9.4495,245690,0
2013-07-24,9.4495,9.4495,9.2704,9.4326,198481,0
2013-07-25,9.3282,9.3601,9.1129,9.2549,261098,0
2013-07-26,9.2275,9.4495,9.2275,9.3748,193003,0
2013-07-29,9.4326,9.4896,9.2704,9.426,133201,0
2013-07-30,9.3847,9.4182,9.2011,9.2275,359748,0
2013-07-31,9.1856,9.3748,9.1856,9.2352,243829,0
2013-08-01,9.2635,9.335,9.0597,9.1283,209575,0
2013-08-02,9.0769,9.2178,9.0769,9.1703,148905,0
2013-08-05,9.209,9.243,9.0247,9.0769,238864,0
2013-08-06,9.0948,9.177,9.0522,9.0854,170835,0
2013-08-07,9.0314,9.1129,9.0247,9.0455,156831,0
2013-08-08,9.0684,9.153,9.0006,9.1356,197282,0
2013-08-09,9.1703,9.177,9.0379,9.153,118131,0
2013-08-12,9.177,9.3033,9.0181,9.1205,298887,0
2013-08-13,9.1178,9.1178,8.9493,9.0437,208024,0
2013-08-14,9.0495,9.1327,8.9553,9.0495,271544,0
2013-08-15,8.9553,9.0285,8.906,9.0209,293174,0
2013-08-16,8.9397,9.0285,8.8636,8.906,333109,0
2013-08-19,8.9787,9.0437,8.9153,9.0437,400308,0
2013-08-20,9.0646,9.2059,8.9397,9.2059,558516,0
2013-08-21,9.2237,9.2237,9.0995,9.1587,257606,0
2013-08-22,9.1493,9.3993,9.1255,9.3576,246532,0
2013-08-23,9.3262,9.4396,9.2915,9.4396,149232,0
2013-08-26,9.3917,9.3917,9.3013,9.3576,205374,0
2013-08-27,9.3576,9.4316,9.3013,9.3497,197619,0
2013-08-28,9.2674,9.3408,9.2606,9.2606,190180,0
2013-08-29,9.2529,9.3321,9.1089,9.3321,243578,0
2013-08-30,9.3973,9.3973,9.2295,9.2885,61369,0
2013-09-03,9.2674,9.2831,9.1731,9.2148,84165,0
2013-09-04,9.1731,9.3169,9.0646,9.3081,146238,0
2013-09-05,9.2674,9.2674,9.0816,9.2449,152139,0
2013-09-06,9.24,9.24,8.9493,9.0995,167472,0
2013-09-09,9.0995,9.2529,9.0995,9.1327,106533,0
2013-09-10,9.0559,9.0913,8.8974,9.0913,272850,0
2013-09-11,9.0324,9.0465,8.8672,8.9199,573404,0
2013-09-12,8.9446,8.992,8.936,8.96,281140,0
2013-09-13,8.936,9.0693,8.9108,8.9284,284913,0
2013-09-16,8.992,9.0958,8.7328,9.0389,330322,0
2013-09-17,9.0693,9.1215,8.9758,9.0779,226052,0
2013-09-18,9.0693,9.2984,9.0324,9.2885,426238,0
2013-09-19,9.2885,9.4062,9.1292,9.178,387508,0
2013-09-20,9.1376,9.2569,9.1376,9.243,172357,0
2013-09-23,9.2371,9.3468,9.2371,9.2812,240869,0
2013-09-24,9.2984,9.4142,9.212,9.4062,219351,0
2013-09-25,9.3798,9.3973,9.2501,9.3468,223247,0
2013-09-26,9.3468,9.3468,9.2645,9.3149,191052,0
2013-09-27,9.2885,9.3301,9.2208,9.2569,167625,0
2013-09-30,9.2371,9.3973,9.2371,9.2984,187301,0
2013-10-01,9.3468,9.3798,9.212,9.2371,182759,0
2013-10-02,9.2208,9.2812,9.1944,9.2208,194771,0
2013-10-03,9.203,9.339,9.1944,9.2569,168109,0
2013-10-04,9.2812,9.2812,9.1865,9.2645,72893,0
2013-10-07,9.2295,9.2569,9.1645,9.1944,148120,0
2013-10-08,9.1645,9.212,9.1454,9.1865,137652,0
2013-10-09,9.1549,9.2208,9.0693,9.178,144819,0
2013-10-10,9.1502,9.2079,9.0428,9.1694,147473,0
2013-10-11,9.1263,9.1827,9.0428,9.0559,118848,0
2013-10-14,9.0646,9.1327,9.0351,9.0351,147701,0
2013-10-15,9.0351,9.0646,8.9553,8.971,266948,0
2013-10-16,8.9778,9.0646,8.9474,9.0646,252873,0
2013-10-17,9.0816,9.2704,9.0209,9.2625,173881,0
2013-10-18,9.2763,9.4201,9.2625,9.3758,236252,0
2013-10-21,9.3679,9.4574,9.3679,9.4201,357467,0
2013-10-22,9.4346,9.4916,9.3111,9.3611,189952,0
2013-10-23,9.3943,9.4032,9.336,9.3758,237422,0
2013-10-24,9.3611,9.4346,9.3517,9.4279,234032,0
2013-10-25,9.3943,9.4426,9.3679,9.3857,228562,0
2013-10-28,9.3758,9.4677,9.3758,9.4112,386653,0
2013-10-29,9.4112,9.4574,9.2944,9.3428,146348,0
2013-10-30,9.4112,9.4201,9.2857,9.3282,293457,0
2013-10-31,9.3611,9.3679,9.2539,9.3282,226783,0
2013-11-01,9.3611,9.3857,9.2704,9.3282,167150,0
2013-11-04,9.2763,9.336,9.242,9.2857,256007,0
2013-11-05,9.242,9.3282,9.2158,9.242,301443,0
2013-11-06,9.2625,9.2944,9.1694,9.2256,240939,0
2013-11-07,9.1596,9.2625,9.1502,9.2158,171168,0
2013-11-08,9.2158,9.2256,9.1005,9.1263,208353,0
2013-11-11,9.0559,9.1405,9.0559,9.0816,182134,0
2013-11-12,9.1005,9.1005,9.0351,9.0559,359098,0
2013-11-13,9.0084,9.0769,8.9997,9.0247,379926,0
2013-11-14,9.0247,9.1215,9.0084,9.0314,282809,0
2013-11-15,9.0171,9.0693,8.9912,9.0522,374197,0
2013-11-18,9.0379,9.1292,9.0379,9.0958,348596,0
2013-11-19,9.0864,9.0958,9.0597,9.0958,313687,0
2013-11-20,9.0769,9.0864,9.0314,9.0693,395866,0
2013-11-21,8.9997,9.1464,8.9997,9.1149,394914,0
2013-11-22,9.0769,9.1215,9.0314,9.0597,473689,0
2013-11-25,9.0597,9.0864,9.0379,9.0455,397900,0
2013-11-26,9.0247,9.1645,9.0247,9.1292,340375,0
2013-11-27,9.1053,9.1875,9.0769,9.1376,307534,0
2013-11-29,9.1376,9.1376,9.1149,9.1376,64673,0
2013-12-02,9.1376,9.1376,9.0693,9.0693,232090,0
2013-12-03,9.0455,9.1215,9.0455,9.0958,278433,0
2013-12-04,9.1215,9.1645,9.0171,9.0379,481995,0
2013-12-05,9.0379,9.0864,9.0084,9.0171,579578,0
2013-12-06,9.0597,9.0769,8.9997,9.0084,525757,0
2013-12-09,9.0084,9.0379,8.9829,9.0247,484820,0
2013-12-10,9.0084,9.0769,8.9829,8.9912,1038896,0
2013-12-11,9.0437,9.0437,8.9553,9.0046,637731,0
2013-12-12,9.0139,9.0732,8.9875,9.0209,444376,0
2013-12-13,8.996,9.0351,8.9125,8.971,739558,0
2013-12-16,8.971,9.0923,8.9125,9.0826,659095,0
2013-12-17,9.0139,9.21,9.0139,9.21,684125,0
2013-12-18,9.1703,9.2491,9.1425,9.243,1305166,0
2013-12-19,9.1856,9.3477,9.177,9.339,855960,0
2013-12-20,9.3301,9.3709,9.243,9.3149,879988,0
2013-12-23,9.3242,9.4727,9.3242,9.3641,700588,0
2013-12-24,9.339,9.3983,9.2885,9.3477,259464,0
2013-12-26,9.3242,9.4082,9.3149,9.3641,481664,0
2013-12-27,9.3301,9.513,9.2734,9.4152,946603,0
2013-12-30,9.4544,9.4544,9.2885,9.2984,632367,0
2013-12-31,9.2491,9.4624,9.2275,9.4624,1193475,0
2014-01-02,9.4152,9.4475,9.3062,9.4152,185619,0
2014-01-03,9.4152,9.4896,9.3301,9.4896,130805,0
2014-01-06,9.4816,9.528,9.4634,9.513,166098,0
2014-01-07,9.4966,9.569,9.4966,9.513,185236,0
2014-01-08,9.504,9.569,9.4816,9.536,194598,0
2014-01-09,9.528,9.619,9.521,9.545,201753,0
2014-01-10,9.569,9.612,9.562,9.585,187302,0
2014-01-13,9.6,9.635,9.575,9.6,172381,0
2014-01-14,9.583,9.626,9.567,9.626,144784,0
2014-01-15,9.65,9.732,9.617,9.626,403395,0
2014-01-16,9.609,9.626,9.583,9.626,184324,0
2014-01-17,9.583,9.665,9.583,9.643,305061,0
2014-01-21,9.684,9.693,9.65,9.693,152706,0
2014-01-22,9.674,9.74,9.674,9.732,158694,0
2014-01-23,9.732,9.798,9.732,9.765,180194,0
2014-01-24,9.783,9.816,9.71,9.759,288620,0
2014-01-27,9.759,9.79,9.701,9.718,140733,0
2014-01-28,9.726,9.75,9.674,9.684,155697,0
2014-01-29,9.693,9.718,9.684,9.71,144146,0
2014-01-30,9.71,9.75,9.693,9.71,151277,0
2014-01-31,9.701,9.798,9.694,9.74,175331,0
2014-02-03,9.783,9.807,9.726,9.75,235238,0
2014-02-04,9.783,9.79,9.71,9.732,215110,0
2014-02-05,9.718,9.718,9.65,9.693,337556,0
2014-02-06,9.701,9.74,9.665,9.684,207529,0
2014-02-07,9.701,9.75,9.701,9.71,76804,0
2014-02-10,9.718,9.775,9.71,9.726,183057,0
2014-02-11,9.732,9.79,9.71,9.775,199121,0
2014-02-12,9.762,9.83,9.755,9.813,111904,0
2014-02-13,9.781,9.838,9.781,9.83,140726,0
2014-02-14,9.838,9.853,9.804,9.838,198078,0
2014-02-18,9.83,9.922,9.83,9.922,184301,0
2014-02-19,9.906,9.929,9.853,9.853,220265,0
2014-02-20,9.872,9.897,9.838,9.863,119855,0
2014-02-21,9.889,9.889,9.853,9.872,103651,0
2014-02-24,9.88,9.897,9.853,9.853,77814,0
2014-02-25,9.88,9.961,9.863,9.938,206063,0
2014-02-26,9.929,9.969,9.914,9.961,97149,0
2014-02-27,9.956,9.978,9.929,9.969,103854,0
2014-02-28,9.978,10.037,9.978,10.037,124440,0
2014-03-03,10.047,10.146,10.047,10.137,287325,0
2014-03-04,10.137,10.146,10.062,10.079,270507,0
2014-03-05,10.07,10.121,10.055,10.088,228357,0
2014-03-06,10.079,10.096,10.021,10.037,218770,0
2014-03-07,10.028,10.028,9.929,9.961,184893,0
2014-03-10,9.922,10.021,9.922,10.005,123140,0
2014-03-11,9.969,10.013,9.961,10.005,154249,0
2014-03-12,10.052,10.103,9.985,10.103,105990,0
2014-03-13,10.112,10.112,10.027,10.027,312664,0
2014-03-14,10.044,10.068,10.018,10.044,159390,0
2014-03-17,10.06,10.112,10.044,10.103,65530,0
2014-03-18,10.103,10.103,10.052,10.077,80717,0
2014-03-19,10.093,10.093,9.927,9.953,487916,0
2014-03-20,9.92,9.967,9.886,9.944,189210,0
2014-03-21,9.959,10.018,9.92,9.967,218949,0
2014-03-24,9.953,10.011,9.944,10.011,94313,0
2014-03-25,10.011,10.011,9.92,9.959,172622,0
2014-03-26,9.944,10.018,9.944,9.967,170707,0
2014-03-27,9.953,10.052,9.92,10.011,174261,0
2014-03-28,9.993,10.068,9.985,10.011,56371,0
2014-03-31,10.027,10.027,9.959,9.975,87484,0
2014-04-01,10.011,10.018,9.944,9.959,136159,0
2014-04-02,9.985,9.985,9.944,9.944,96079,0
2014-04-03,9.935,10.002,9.935,10.002,74186,0
2014-04-04,9.985,10.093,9.985,10.077,147072,0
2014-04-07,10.093,10.093,10.052,10.077,67341,0
2014-04-08,10.052,10.103,10.052,10.052,121347,0
2014-04-09,10.052,10.103,10.018,10.052,194042,0
2014-04-10,10.052,10.119,10.052,10.103,92414,0
2014-04-11,10.091,10.117,10.05,10.109,133291,0
2014-04-14,10.1,10.1,9.998,10.041,273583,0
2014-04-15,10.041,10.1,9.998,9.998,234235,0
2014-04-16,10.041,10.117,9.99,10.117,177522,0
2014-04-17,10.074,10.117,10.031,10.065,119575,0
2014-04-21,10.133,10.15,10.1,10.125,162020,0
2014-04-22,10.141,10.166,10.091,10.1,256553,0
2014-04-23,10.125,10.175,10.117,10.133,214353,0
2014-04-24,10.15,10.267,10.125,10.242,516082,0
2014-04-25,10.224,10.327,10.224,10.319,168471,0
2014-04-28,10.311,10.375,10.284,10.284,151382,0
2014-04-29,10.319,10.319,10.199,10.267,173517,0
2014-04-30,10.233,10.319,10.233,10.311,112915,0
2014-05-01,10.335,10.382,10.311,10.343,173948,0
2014-05-02,10.343,10.366,10.267,10.284,215122,0
2014-05-05,10.294,10.327,10.267,10.267,207754,0
2014-05-06,10.267,10.327,10.258,10.294,212336,0
2014-05-07,10.343,10.343,10.267,10.303,165758,0
2014-05-08,10.335,10.382,10.303,10.303,169033,0
2014-05-09,10.343,10.375,10.294,10.335,210182,0
2014-05-12,10.327,10.382,10.327,10.351,179308,0
2014-05-13,10.356,10.399,10.356,10.399,186605,0
2014-05-14,10.432,10.432,10.291,10.364,242237,0
2014-05-15,10.416,10.432,10.372,10.389,118234,0
2014-05-16,10.424,10.474,10.408,10.432,182997,0
2014-05-19,10.457,10.491,10.416,10.416,178970,0
2014-05-20,10.448,10.465,10.416,10.448,171035,0
2014-05-21,10.465,10.569,10.457,10.551,202803,0
2014-05-22,10.526,10.601,10.482,10.601,386004,0
2014-05-23,10.585,10.625,10.491,10.559,223828,0
2014-05-27,10.535,10.625,10.501,10.601,201320,0
2014-05-28,10.609,10.633,10.577,10.625,140849,0
2014-05-29,10.643,10.701,10.601,10.66,183011,0
2014-05-30,10.66,10.66,10.601,10.601,122416,0
2014-06-02,10.633,10.66,10.585,10.609,163338,0
2014-06-03,10.625,10.625,10.535,10.569,190309,0
2014-06-04,10.592,10.601,10.465,10.526,206755,0
2014-06-05,10.526,10.577,10.491,10.569,151420,0
2014-06-06,10.609,10.609,10.544,10.569,179763,0
2014-06-09,10.577,10.609,10.526,10.551,207281,0
2014-06-10,10.577,10.585,10.551,10.577,120310,0
2014-06-11,10.606,10.606,10.583,10.598,241374,0
2014-06-12,10.598,10.63,10.583,10.614,161083,0
2014-06-13,10.63,10.63,10.598,10.598,160040,0
2014-06-16,10.591,10.606,10.566,10.574,88855,0
2014-06-17,10.549,10.574,10.479,10.541,162938,0
2014-06-18,10.488,10.523,10.462,10.479,224445,0
2014-06-19,10.498,10.549,10.428,10.47,204585,0
2014-06-20,10.488,10.507,10.445,10.507,105825,0
2014-06-23,10.566,10.591,10.523,10.541,243691,0
2014-06-24,10.583,10.598,10.532,10.549,141625,0
2014-06-25,10.566,10.574,10.532,10.574,250210,0
2014-06-26,10.591,10.63,10.566,10.63,103295,0
2014-06-27,10.591,10.64,10.591,10.623,219108,0
2014-06-30,10.648,10.666,10.606,10.648,117442,0
2014-07-01,10.666,10.675,10.606,10.606,153623,0
2014-07-02,10.591,10.591,10.47,10.488,206772,0
2014-07-03,10.47,10.47,10.395,10.395,117477,0
2014-07-07,10.377,10.498,10.377,10.462,120326,0
2014-07-08,10.507,10.574,10.507,10.566,196415,0
2014-07-09,10.556,10.583,10.488,10.574,156933,0
2014-07-10,10.574,10.598,10.532,10.598,128484,0
2014-07-11,10.621,10.621,10.581,10.604,81586,0
2014-07-14,10.621,10.637,10.588,10.629,63621,0
2014-07-15,10.621,10.672,10.595,10.637,117258,0
2014-07-16,10.611,10.637,10.581,10.595,75575,0
2014-07-17,10.604,10.663,10.563,10.595,154169,0
2014-07-18,10.554,10.621,10.554,10.595,168190,0
2014-07-21,10.595,10.663,10.595,10.629,82161,0
2014-07-22,10.646,10.663,10.611,10.637,122125,0
2014-07-23,10.663,10.663,10.621,10.621,129496,0
2014-07-24,10.621,10.646,10.588,10.646,181790,0
2014-07-25,10.663,10.705,10.604,10.682,110604,0
2014-07-28,10.691,10.705,10.654,10.682,116596,0
2014-07-29,10.698,10.705,10.581,10.621,198293,0
2014-07-30,10.604,10.604,10.554,10.563,133252,0
2014-07-31,10.538,10.572,10.401,10.418,188344,0
2014-08-01,10.485,10.53,10.41,10.466,177076,0
2014-08-04,10.485,10.503,10.425,10.466,152563,0
2014-08-05,10.458,10.476,10.382,10.458,157389,0
2014-08-06,10.458,10.485,10.418,10.466,77423,0
2014-08-07,10.503,10.621,10.503,10.595,104812,0
2014-08-08,10.595,10.654,10.554,10.572,103482,0
2014-08-11,10.604,10.611,10.572,10.572,61989,0
2014-08-12,10.588,10.629,10.572,10.621,54441,0
2014-08-13,10.602,10.67,10.602,10.634,121344,0
2014-08-14,10.626,10.703,10.626,10.651,95503,0
2014-08-15,10.679,10.721,10.644,10.661,74648,0
2014-08-18,10.679,10.689,10.593,10.651,135791,0
2014-08-19,10.661,10.661,10.618,10.651,86424,0
2014-08-20,10.661,10.661,10.593,10.593,85804,0
2014-08-21,10.618,10.644,10.61,10.644,137731,0
2014-08-22,10.644,10.644,10.586,10.618,80078,0
2014-08-25,10.586,10.626,10.545,10.593,134008,0
2014-08-26,10.602,10.618,10.578,10.593,97839,0
2014-08-27,10.618,10.679,10.61,10.634,121040,0
2014-08-28,10.644,10.689,10.61,10.689,138310,0
2014-08-29,10.67,10.703,10.67,10.703,47695,0
2014-09-02,10.679,10.689,10.618,10.67,103572,0
2014-09-03,10.644,10.689,10.618,10.689,99943,0
2014-09-04,10.661,10.689,10.634,10.679,72084,0
2014-09-05,10.651,10.695,10.634,10.644,126033,0
2014-09-08,10.634,10.679,10.586,10.634,82402,0
2014-09-09,10.644,10.644,10.56,10.593,86605,0
2014-09-10,10.593,10.644,10.56,10.644,222434,0
2014-09-11,10.667,10.667,10.549,10.599,196480,0
2014-09-12,10.599,10.599,10.505,10.532,156195,0
2014-09-15,10.549,10.549,10.514,10.532,129850,0
2014-09-16,10.505,10.523,10.496,10.505,104045,0
2014-09-17,10.505,10.532,10.496,10.523,134985,0
2014-09-18,10.514,10.532,10.468,10.523,78992,0
2014-09-19,10.514,10.532,10.468,10.514,115262,0
2014-09-22,10.523,10.532,10.477,10.532,81679,0
2014-09-23,10.514,10.532,10.496,10.532,103391,0
2014-09-24,10.532,10.557,10.523,10.549,148721,0
2014-09-25,10.541,10.575,10.532,10.549,113643,0
2014-09-26,10.514,10.557,10.514,10.549,59331,0
2014-09-29,10.541,10.631,10.532,10.631,125113,0
2014-09-30,10.631,10.718,10.631,10.693,119565,0
2014-10-01,10.735,10.762,10.693,10.726,115386,0
2014-10-02,10.762,10.762,10.676,10.686,194184,0
2014-10-03,10.676,10.79,10.676,10.735,99574,0
2014-10-06,10.78,10.798,10.701,10.753,123549,0
2014-10-07,10.718,10.762,10.693,10.744,131379,0
2014-10-08,10.762,10.79,10.718,10.744,91635,0
2014-10-09,10.735,10.753,10.693,10.718,112593,0
2014-10-10,10.706,10.759,10.683,10.724,89970,0
2014-10-13,10.75,10.759,10.692,10.699,128794,0
2014-10-14,10.706,10.777,10.699,10.777,115435,0
2014-10-15,10.732,10.845,10.706,10.724,205860,0
2014-10-16,10.692,10.75,10.621,10.75,172393,0
2014-10-17,10.767,10.812,10.742,10.803,121375,0
2014-10-20,10.812,10.855,10.803,10.812,76713,0
2014-10-21,10.812,10.891,10.75,10.872,168386,0
2014-10-22,10.881,10.881,10.787,10.787,122973,0
2014-10-23,10.787,10.891,10.742,10.872,182955,0
2014-10-24,10.881,10.881,10.812,10.821,70812,0
2014-10-27,10.829,10.838,10.777,10.829,119869,0
2014-10-28,10.803,10.838,10.759,10.829,202938,0
2014-10-29,10.795,10.862,10.795,10.845,96966,0
2014-10-30,10.855,10.932,10.855,10.899,133676,0
2014-10-31,10.946,10.946,10.838,10.899,109888,0
2014-11-03,10.924,10.946,10.838,10.881,172561,0
2014-11-04,10.891,10.899,10.812,10.862,117895,0
2014-11-05,10.872,10.924,10.812,10.821,154424,0
2014-11-06,10.821,10.872,10.795,10.838,158337,0
2014-11-07,10.855,10.915,10.795,10.899,125795,0
2014-11-10,10.924,10.932,10.855,10.872,75426,0
2014-11-11,10.872,10.915,10.855,10.855,109575,0
2014-11-12,10.86,10.904,10.818,10.843,170332,0
2014-11-13,10.836,10.878,10.809,10.86,186347,0
2014-11-14,10.86,10.896,10.836,10.86,133995,0
2014-11-17,10.836,10.852,10.746,10.774,132584,0
2014-11-18,10.784,10.809,10.738,10.774,286574,0
2014-11-19,10.746,10.774,10.721,10.721,205342,0
2014-11-20,10.721,10.793,10.721,10.756,167107,0
2014-11-21,10.774,10.784,10.689,10.689,223688,0
2014-11-24,10.67,10.703,10.634,10.634,213979,0
2014-11-25,10.651,10.695,10.644,10.679,140238,0
2014-11-26,10.689,10.689,10.644,10.689,184510,0
2014-11-28,10.679,10.689,10.679,10.689,52151,0
2014-12-01,10.712,10.746,10.679,10.695,210384,0
2014-12-02,10.703,10.793,10.695,10.793,223387,0
2014-12-03,10.793,10.896,10.766,10.896,172984,0
2014-12-04,10.896,10.912,10.86,10.912,174394,0
2014-12-05,10.912,10.912,10.793,10.809,237233,0
2014-12-08,10.793,10.826,10.756,10.801,191988,0
2014-12-09,10.756,10.801,10.756,10.784,153308,0
2014-12-10,10.774,10.826,10.774,10.818,212536,0
2014-12-11,10.824,10.833,10.753,10.781,171326,0
2014-12-12,10.791,10.833,10.791,10.833,136875,0
2014-12-15,10.833,10.85,10.816,10.824,154252,0
2014-12-16,10.807,10.85,10.799,10.833,190485,0
2014-12-17,10.842,10.886,10.807,10.877,241283,0
2014-12-18,10.867,10.951,10.858,10.936,205148,0
2014-12-19,10.96,10.996,10.936,10.987,201098,0
2014-12-22,10.951,11.015,10.858,10.902,262449,0
2014-12-23,10.936,10.942,10.816,10.858,240723,0
2014-12-24,10.807,10.902,10.791,10.902,170361,0
2014-12-26,10.91,10.91,10.85,10.867,101462,0
2014-12-29,10.842,10.886,10.791,10.824,371177,0
2014-12-30,10.833,10.886,10.791,10.886,310622,0
2014-12-31,10.894,10.928,10.833,10.867,290951,0
2015-01-02,10.858,10.942,10.858,10.936,62019,0
2015-01-05,10.928,11.096,10.928,11.05,149069,0
2015-01-06,11.059,11.168,11.059,11.152,166292,0
2015-01-07,11.144,11.231,11.144,11.186,176096,0
2015-01-08,11.186,11.193,11.144,11.176,167238,0
2015-01-09,11.16,11.186,11.096,11.105,244579,0
2015-01-12,11.13,11.168,11.059,11.096,148291,0
2015-01-13,11.136,11.157,11.11,11.128,105000,0
2015-01-14,11.128,11.238,11.128,11.238,200275,0
2015-01-15,11.211,11.329,11.173,11.294,298349,0
2015-01-16,11.294,11.31,11.173,11.183,182574,0
2015-01-20,11.192,11.238,11.183,11.22,149947,0
2015-01-21,11.23,11.238,11.183,11.183,275746,0
2015-01-22,11.238,11.247,11.183,11.192,253308,0
2015-01-23,11.22,11.285,11.183,11.247,230283,0
2015-01-26,11.247,11.267,11.211,11.247,130803,0
2015-01-27,11.247,11.301,11.247,11.267,126875,0
2015-01-28,11.276,11.394,11.276,11.387,168405,0
2015-01-29,11.353,11.394,11.329,11.394,303234,0
2015-01-30,11.394,11.456,11.394,11.41,180031,0
2015-02-02,11.438,11.503,11.319,11.41,293476,0
2015-02-03,11.402,11.438,11.338,11.363,196042,0
2015-02-04,11.338,11.363,11.294,11.338,139912,0
2015-02-05,11.329,11.363,11.294,11.294,141822,0
2015-02-06,11.285,11.294,11.23,11.285,206799,0
2015-02-09,11.294,11.319,11.22,11.267,111764,0
2015-02-10,11.257,11.257,11.151,11.192,129888,0
2015-02-11,11.148,11.235,11.148,11.235,132755,0
2015-02-12,11.244,11.299,11.198,11.282,245309,0
2015-02-13,11.308,11.351,11.254,11.264,141001,0
2015-02-17,11.254,11.291,11.08,11.116,146347,0
2015-02-18,11.133,11.464,11.107,11.392,200121,0
2015-02-19,11.361,11.392,11.299,11.342,204325,0
2015-02-20,11.351,11.409,11.336,11.409,120424,0
2015-02-23,11.426,11.454,11.368,11.4,136891,0
2015-02-24,11.386,11.445,11.342,11.436,127162,0
2015-02-25,11.445,11.493,11.392,11.426,122133,0
2015-02-26,11.409,11.436,11.368,11.416,119001,0
2015-02-27,11.426,11.52,11.099,11.445,128517,0
2015-03-02,11.464,11.512,11.4,11.493,172260,0
2015-03-03,11.464,11.512,11.426,11.484,169867,0
2015-03-04,11.493,11.57,11.464,11.493,289687,0
2015-03-05,11.512,11.512,11.436,11.474,84477,0
2015-03-06,11.416,11.426,11.282,11.299,229719,0
2015-03-09,11.318,11.376,11.308,11.376,66808,0
2015-03-10,11.368,11.392,11.336,11.342,99641,0
2015-03-11,11.39,11.39,11.34,11.383,93640,0
2015-03-12,11.398,11.406,11.34,11.383,104193,0
2015-03-13,11.383,11.383,11.296,11.358,86377,0
2015-03-16,11.367,11.374,11.288,11.358,101242,0
2015-03-17,11.334,11.334,11.261,11.296,80362,0
2015-03-18,11.315,11.443,11.28,11.423,93524,0
2015-03-19,11.406,11.453,11.296,11.334,108848,0
2015-03-20,11.367,11.423,11.348,11.423,66401,0
2015-03-23,11.453,11.472,11.374,11.374,89328,0
2015-03-24,11.374,11.423,11.334,11.39,143578,0
2015-03-25,11.39,11.443,11.374,11.423,95455,0
2015-03-26,11.406,11.423,11.324,11.324,151299,0
2015-03-27,11.34,11.423,11.34,11.374,62538,0
2015-03-30,11.39,11.406,11.334,11.34,76498,0
2015-03-31,11.358,11.433,11.348,11.414,105897,0
2015-04-01,11.472,11.472,11.398,11.443,77066,0
2015-04-02,11.443,11.453,11.383,11.433,95455,0
2015-04-06,11.453,11.462,11.398,11.414,78316,0
2015-04-07,11.414,11.433,11.39,11.406,104316,0
2015-04-08,11.423,11.482,11.406,11.453,101698,0
2015-04-09,11.453,11.462,11.398,11.453,85084,0
2015-04-10,11.423,11.482,11.423,11.433,94777,0
2015-04-13,11.45,11.507,11.388,11.479,82831,0
2015-04-14,11.479,11.507,11.469,11.507,63848,0
2015-04-15,11.516,11.566,11.497,11.507,165121,0
2015-04-16,11.516,11.558,11.489,11.523,130985,0
2015-04-17,11.516,11.576,11.516,11.576,61023,0
2015-04-20,11.558,11.566,11.507,11.516,84511,0
2015-04-21,11.516,11.576,11.516,11.558,84433,0
2015-04-22,11.548,11.566,11.479,11.507,132035,0
2015-04-23,11.507,11.566,11.489,11.539,82491,0
2015-04-24,11.548,11.548,11.479,11.497,104417,0
2015-04-27,11.497,11.539,11.497,11.516,79105,0
2015-04-28,11.531,11.585,11.507,11.548,204312,0
2015-04-29,11.531,11.531,11.43,11.489,200017,0
2015-04-30,11.489,11.489,11.43,11.469,114022,0
2015-05-01,11.489,11.489,11.388,11.396,93678,0
2015-05-04,11.403,11.45,11.38,11.38,120687,0
2015-05-05,11.355,11.38,11.302,11.338,296748,0
2015-05-06,11.311,11.311,11.182,11.182,135376,0
2015-05-07,11.219,11.247,11.2,11.247,110062,0
2015-05-08,11.229,11.285,11.229,11.285,179563,0
2015-05-11,11.267,11.276,11.165,11.182,131083,0
2015-05-12,11.15,11.237,11.141,11.237,93115,0
2015-05-13,11.291,11.291,11.179,11.197,166047,0
2015-05-14,11.189,11.226,11.163,11.17,128807,0
2015-05-15,11.197,11.282,11.17,11.264,115854,0
2015-05-18,11.244,11.244,11.096,11.139,181538,0
2015-05-19,11.096,11.163,11.059,11.096,186520,0
2015-05-20,11.087,11.139,11.068,11.087,128021,0
2015-05-21,11.113,11.139,11.059,11.059,226456,0
2015-05-22,11.05,11.068,11.022,11.032,95172,0
2015-05-26,11.041,11.105,11.014,11.014,158212,0
2015-05-27,11.022,11.096,11.022,11.041,105973,0
2015-05-28,11.059,11.068,10.977,11.041,193534,0
2015-05-29,11.05,11.096,11.032,11.096,114182,0
2015-06-01,11.105,11.113,11.068,11.105,105508,0
2015-06-02,11.068,11.078,11.041,11.05,88178,0
2015-06-03,11.041,11.068,11.014,11.022,109682,0
2015-06-04,11.022,11.022,10.958,10.977,113732,0
2015-06-05,10.94,10.94,10.872,10.916,179658,0
2015-06-08,10.881,10.916,10.793,10.801,159971,0
2015-06-09,10.801,10.837,10.766,10.837,116798,0
2015-06-10,10.81,10.891,10.81,10.891,106606,0
2015-06-11,10.938,10.946,10.888,10.922,139920,0
2015-06-12,10.922,11.094,10.922,10.983,238727,0
2015-06-15,11.012,11.094,11.012,11.067,97864,0
2015-06-16,11.121,11.121,11.049,11.111,101784,0
2015-06-17,11.104,11.13,11.057,11.104,58448,0
2015-06-18,11.104,11.13,11.067,11.067,76477,0
2015-06-19,11.085,11.234,11.085,11.169,139406,0
2015-06-22,11.169,11.216,11.13,11.161,78046,0
2015-06-23,11.145,11.225,11.138,11.161,127789,0
2015-06-24,11.188,11.196,11.111,11.145,136940,0
2015-06-25,11.138,11.161,11.049,11.104,114885,0
2015-06-26,11.067,11.094,10.993,11.002,114209,0
2015-06-29,11.002,11.002,10.878,10.922,87005,0
2015-06-30,10.904,10.946,10.896,10.938,136341,0
2015-07-01,10.913,10.938,10.869,10.904,148029,0
2015-07-02,10.913,10.983,10.913,10.93,135041,0
2015-07-06,10.974,10.993,10.896,10.913,173445,0
2015-07-07,10.938,11.039,10.938,11.002,210734,0
2015-07-08,10.983,11.067,10.965,11.067,184083,0
2015-07-09,11.049,11.057,10.956,10.974,126756,0
2015-07-10,10.974,11.057,10.946,11.057,158106,0
2015-07-13,11.036,11.082,10.971,11.082,82478,0
2015-07-14,11.064,11.091,11.027,11.082,162562,0
2015-07-15,11.018,11.073,10.98,11.055,142332,0
2015-07-16,11.027,11.091,10.99,11.091,77127,0
2015-07-17,11.064,11.082,11.036,11.082,81697,0
2015-07-20,11.073,11.091,11.018,11.091,71222,0
2015-07-21,11.064,11.091,11.046,11.073,113460,0
2015-07-22,11.064,11.082,11,11.046,138205,0
2015-07-23,11.018,11.055,11.009,11.055,53945,0
2015-07-24,11.027,11.073,11.027,11.055,79692,0
2015-07-27,11.055,11.101,11.027,11.091,106665,0
2015-07-28,11.055,11.064,11.018,11.027,104992,0
2015-07-29,11.027,11.055,11.009,11.027,86048,0
2015-07-30,11.027,11.055,11.009,11.046,73005,0
2015-07-31,11.055,11.055,11.018,11.036,186803,0
2015-08-03,11.064,11.101,11.046,11.073,178363,0
2015-08-04,11.064,11.073,11.036,11.036,116807,0
2015-08-05,11.036,11.055,10.936,10.942,74789,0
2015-08-06,10.99,10.99,10.942,10.98,66040,0
2015-08-07,10.962,10.99,10.952,10.971,64420,0
2015-08-10,10.952,11.036,10.952,11.027,88939,0
2015-08-11,11.036,11.101,10.99,11.101,194774,0
2015-08-12,11.098,11.124,11.052,11.052,104731,0
2015-08-13,11.07,11.07,11.034,11.043,52698,0
2015-08-14,11.024,11.07,11.016,11.07,86979,0
2015-08-17,11.07,11.089,11.043,11.07,93413,0
2015-08-18,11.052,11.07,11.016,11.034,124924,0
2015-08-19,11.052,11.079,11.034,11.07,61686,0
2015-08-20,11.07,11.089,11.006,11.024,187495,0
2015-08-21,11.024,11.061,11.024,11.034,74223,0
2015-08-24,10.94,10.986,10.898,10.986,247669,0
2015-08-25,10.948,11.016,10.932,10.967,94303,0
2015-08-26,11.024,11.024,10.88,10.906,140342,0
2015-08-27,10.906,11.024,10.88,11.006,164533,0
2015-08-28,10.996,11.043,10.996,11.034,69230,0
2015-08-31,11.024,11.034,10.986,10.996,77774,0
2015-09-01,11.016,11.034,10.977,11.016,68230,0
2015-09-02,10.996,11.043,10.986,11.043,91307,0
2015-09-03,11.016,11.061,11.006,11.052,88089,0
2015-09-04,11.006,11.052,10.996,11.034,46151,0
2015-09-08,11.034,11.043,11.016,11.034,49813,0
2015-09-09,11.024,11.034,10.977,11.006,60464,0
2015-09-10,10.996,11.034,10.977,11.006,84372,0
2015-09-11,11.031,11.031,10.955,11.003,62279,0
2015-09-14,11.003,11.003,10.93,10.965,49251,0
2015-09-15,10.938,10.965,10.93,10.938,46823,0
2015-09-16,10.955,10.974,10.921,10.938,53337,0
2015-09-17,10.921,11.113,10.921,11.113,83539,0
2015-09-18,11.049,11.181,11.031,11.031,99383,0
2015-09-21,11.021,11.058,10.983,11.003,96291,0
2015-09-22,11.013,11.077,11.013,11.04,79289,0
2015-09-23,11.086,11.139,11.068,11.139,114179,0
2015-09-24,11.139,11.237,11.139,11.181,186543,0
2015-09-25,11.171,11.19,11.147,11.163,56207,0
2015-09-28,11.181,11.19,11.13,11.139,90256,0
2015-09-29,11.163,11.229,11.139,11.19,71777,0
2015-09-30,11.147,11.229,11.113,11.229,80721,0
2015-10-01,11.229,11.285,11.171,11.219,129748,0
2015-10-02,11.219,11.257,11.163,11.2,99055,0
2015-10-05,11.2,11.219,11.139,11.139,81741,0
2015-10-06,11.13,11.163,11.123,11.139,86132,0
2015-10-07,11.154,11.257,11.113,11.154,201418,0
2015-10-08,11.181,11.229,11.139,11.171,116057,0
2015-10-09,11.163,11.237,11.13,11.147,165750,0
2015-10-12,11.171,11.267,11.147,11.237,65910,0
2015-10-13,11.264,11.318,11.254,11.291,164221,0
2015-10-14,11.291,11.328,11.282,11.328,59795,0
2015-10-15,11.3,11.337,11.3,11.318,78148,0
2015-10-16,11.3,11.382,11.3,11.328,93541,0
2015-10-19,11.318,11.337,11.291,11.309,78701,0
2015-10-20,11.318,11.318,11.254,11.309,70937,0
2015-10-21,11.318,11.39,11.318,11.373,141133,0
2015-10-22,11.398,11.472,11.382,11.462,112886,0
2015-10-23,11.414,11.482,11.414,11.482,87933,0
2015-10-26,11.501,11.501,11.453,11.501,53530,0
2015-10-27,11.472,11.565,11.443,11.545,115524,0
2015-10-28,11.545,11.574,11.511,11.545,79911,0
2015-10-29,11.519,11.565,11.511,11.525,58806,0
2015-10-30,11.535,11.574,11.511,11.535,69469,0
2015-11-02,11.574,11.574,11.525,11.565,105196,0
2015-11-03,11.555,11.555,11.519,11.519,41550,0
2015-11-04,11.519,11.555,11.511,11.511,108945,0
2015-11-05,11.535,11.592,11.511,11.545,206537,0
2015-11-06,11.482,11.501,11.3,11.328,222916,0
2015-11-09,11.318,11.337,11.226,11.318,96216,0
2015-11-10,11.325,11.421,11.288,11.363,128892,0
2015-11-11,11.363,11.403,11.343,11.353,114776,0
2015-11-12,11.353,11.379,11.325,11.343,181628,0
2015-11-13,11.37,11.441,11.363,11.421,109526,0
2015-11-16,11.403,11.441,11.403,11.431,83594,0
2015-11-17,11.431,11.431,11.363,11.403,70572,0
2015-11-18,11.396,11.421,11.363,11.387,120028,0
2015-11-19,11.387,11.412,11.37,11.379,75713,0
2015-11-20,11.403,11.403,11.363,11.396,115653,0
2015-11-23,11.412,11.431,11.387,11.403,77354,0
2015-11-24,11.47,11.48,11.431,11.451,112218,0
2015-11-25,11.412,11.46,11.412,11.441,89172,0
2015-11-27,11.441,11.48,11.412,11.431,22650,0
2015-11-30,11.421,11.49,11.412,11.49,92237,0
2015-12-01,11.509,11.533,11.441,11.48,191039,0
2015-12-02,11.499,11.499,11.451,11.451,165869,0
2015-12-03,11.396,11.421,11.335,11.412,166833,0
2015-12-04,11.387,11.509,11.387,11.509,94645,0
2015-12-07,11.543,11.543,11.387,11.387,103944,0
2015-12-08,11.412,11.48,11.396,11.431,93729,0
2015-12-09,11.412,11.431,11.335,11.379,112588,0
2015-12-10,11.412,11.518,11.335,11.518,169593,0
2015-12-11,11.49,11.499,11.431,11.451,149459,0
2015-12-14,11.421,11.451,11.363,11.451,182873,0
2015-12-15,11.451,11.47,11.387,11.441,158214,0
2015-12-16,11.421,11.499,11.37,11.46,216752,0
2015-12-17,11.509,11.643,11.509,11.59,211716,0
2015-12-18,11.608,11.661,11.581,11.608,94536,0
2015-12-21,11.608,11.661,11.572,11.652,179331,0
2015-12-22,11.598,11.678,11.598,11.616,95558,0
2015-12-23,11.643,11.678,11.616,11.661,185675,0
2015-12-24,11.678,11.708,11.598,11.616,123522,0
2015-12-28,11.661,11.678,11.616,11.616,121266,0
2015-12-29,11.598,11.718,11.59,11.633,145502,0
2015-12-30,11.661,11.761,11.661,11.718,117213,0
2015-12-31,11.708,11.819,11.708,11.754,123571,0
2016-01-04,11.737,11.799,11.688,11.799,148167,0
2016-01-05,11.819,11.861,11.809,11.852,123759,0
2016-01-06,11.881,11.909,11.83,11.852,175523,0
2016-01-07,11.852,11.928,11.819,11.899,211086,0
2016-01-08,11.881,11.898,11.852,11.871,93518,0
2016-01-11,11.899,11.899,11.781,11.781,129952,0
2016-01-12,11.819,11.861,11.819,11.835,78526,0
2016-01-13,11.868,11.888,11.778,11.778,101363,0
2016-01-14,11.806,11.906,11.734,11.796,245529,0
2016-01-15,11.833,11.888,11.806,11.868,181843,0
2016-01-19,11.953,11.953,11.825,11.825,164925,0
2016-01-20,11.868,11.868,11.658,11.768,195598,0
2016-01-21,11.806,11.833,11.759,11.768,114984,0
2016-01-22,11.841,11.888,11.796,11.816,131721,0
2016-01-25,11.841,11.906,11.833,11.849,182357,0
2016-01-26,11.878,11.916,11.841,11.888,105205,0
2016-01-27,11.906,11.943,11.896,11.896,83099,0
2016-01-28,11.963,11.963,11.878,11.888,198362,0
2016-01-29,11.906,11.973,11.906,11.953,132813,0
2016-02-01,11.98,11.999,11.952,11.963,123382,0
2016-02-02,11.989,12.062,11.986,12.052,189017,0
2016-02-03,12.044,12.088,12.044,12.079,133526,0
2016-02-04,12.088,12.107,12.058,12.071,160179,0
2016-02-05,12.088,12.088,12.035,12.071,124407,0
2016-02-08,12.044,12.105,12.044,12.097,82703,0
2016-02-09,12.097,12.107,12.053,12.107,147016,0
2016-02-10,12.123,12.162,12.094,12.132,109084,0
2016-02-11,12.162,12.208,12.132,12.132,245039,0
2016-02-12,12.162,12.192,12.042,12.059,137205,0
2016-02-16,12.068,12.068,11.995,12.05,92503,0
2016-02-17,12.059,12.094,12.014,12.094,115024,0
2016-02-18,12.113,12.123,12.083,12.113,156207,0
2016-02-19,12.123,12.123,12.077,12.113,119506,0
2016-02-22,12.113,12.113,12.059,12.104,121391,0
2016-02-23,12.086,12.113,12.068,12.104,105987,0
2016-02-24,12.113,12.132,12.086,12.132,151526,0
2016-02-25,12.142,12.142,12.132,12.142,76652,0
2016-02-26,12.142,12.142,12.05,12.059,103765,0
2016-02-29,12.094,12.113,12.07,12.113,116344,0
2016-03-01,12.132,12.182,12.132,12.152,142264,0
2016-03-02,12.162,12.178,12.104,12.123,153752,0
2016-03-03,12.142,12.152,12.104,12.152,136794,0
2016-03-04,12.162,12.192,12.132,12.182,132429,0
2016-03-07,12.192,12.192,12.104,12.113,151391,0
2016-03-08,12.123,12.172,12.123,12.152,105086,0
2016-03-09,12.172,12.182,12.123,12.123,65647,0
2016-03-10,12.152,12.182,12.152,12.152,54946,0
2016-03-11,12.198,12.205,12.169,12.169,76478,0
2016-03-14,12.198,12.213,12.179,12.205,52676,0
2016-03-15,12.213,12.213,12.159,12.179,86505,0
2016-03-16,12.198,12.213,12.149,12.205,114258,0
2016-03-17,12.213,12.251,12.213,12.242,60208,0
2016-03-18,12.26,12.26,12.198,12.242,159510,0
2016-03-21,12.213,12.222,12.198,12.222,107527,0
2016-03-22,12.232,12.269,12.213,12.251,116850,0
2016-03-23,12.242,12.269,12.242,12.269,73003,0
2016-03-24,12.251,12.267,12.198,12.213,125904,0
2016-03-28,12.242,12.26,12.189,12.232,126350,0
2016-03-29,12.222,12.297,12.21,12.278,120205,0
2016-03-30,12.287,12.332,12.251,12.26,170210,0
2016-03-31,12.297,12.332,12.278,12.332,170087,0
2016-04-01,12.332,12.4,12.314,12.4,146885,0
2016-04-04,12.39,12.44,12.341,12.4,90347,0
2016-04-05,12.42,12.499,12.42,12.499,127763,0
2016-04-06,12.491,12.546,12.456,12.456,100877,0
2016-04-07,12.491,12.507,12.439,12.499,75083,0
2016-04-08,12.537,12.546,12.473,12.499,104402,0
2016-04-11,12.482,12.583,12.482,12.583,108074,0
2016-04-12,12.573,12.602,12.563,12.602,157301,0
2016-04-13,12.647,12.647,12.56,12.599,118771,0
2016-04-14,12.609,12.647,12.551,12.638,186289,0
2016-04-15,12.638,12.685,12.628,12.685,94184,0
2016-04-18,12.704,12.731,12.657,12.676,138178,0
2016-04-19,12.685,12.713,12.623,12.685,152679,0
2016-04-20,12.713,12.722,12.647,12.685,163527,0
2016-04-21,12.676,12.722,12.663,12.704,96768,0
2016-04-22,12.704,12.722,12.685,12.722,90793,0
2016-04-25,12.704,12.758,12.676,12.758,157190,0
2016-04-26,12.758,12.758,12.657,12.704,168033,0
2016-04-27,12.713,12.851,12.704,12.851,158145,0
2016-04-28,12.813,12.869,12.793,12.869,131246,0
2016-04-29,12.813,12.879,12.813,12.841,137562,0
2016-05-02,12.841,12.889,12.766,12.766,251850,0
2016-05-03,12.803,12.841,12.775,12.832,99612,0
2016-05-04,12.813,12.832,12.793,12.832,86539,0
2016-05-05,12.783,12.832,12.766,12.832,162616,0
2016-05-06,12.813,12.841,12.803,12.832,85597,0
2016-05-09,12.851,12.898,12.803,12.851,68670,0
2016-05-10,12.832,12.898,12.813,12.832,131154,0
2016-05-11,12.848,12.867,12.79,12.848,161622,0
2016-05-12,12.81,12.923,12.81,12.914,127471,0
2016-05-13,12.876,12.972,12.876,12.972,112312,0
2016-05-16,12.923,12.962,12.905,12.962,107360,0
2016-05-17,12.981,12.981,12.848,12.857,242200,0
2016-05-18,12.895,12.895,12.69,12.69,196300,0
2016-05-19,12.71,12.71,12.54,12.585,253374,0
2016-05-20,12.556,12.644,12.556,12.644,77120,0
2016-05-23,12.672,12.729,12.664,12.71,94279,0
2016-05-24,12.7,12.764,12.681,12.755,105291,0
2016-05-25,12.745,12.81,12.7,12.81,165079,0
2016-05-26,12.848,12.962,12.819,12.923,195239,0
2016-05-27,12.923,12.933,12.876,12.914,93027,0
2016-05-31,12.905,12.905,12.764,12.772,169931,0
2016-06-01,12.838,12.933,12.81,12.933,153873,0
2016-06-02,12.886,12.981,12.886,12.981,101349,0
2016-06-03,13.006,13.073,12.981,12.99,138143,0
2016-06-06,12.99,13.033,12.962,12.981,111978,0
2016-06-07,12.952,12.981,12.886,12.942,196648,0
2016-06-08,12.933,12.998,12.876,12.954,162591,0
2016-06-09,12.981,12.981,12.923,12.942,147807,0
2016-06-10,12.972,13.033,12.962,13.006,130359,0
2016-06-13,12.949,13.121,12.949,13.116,107962,0
2016-06-14,13.183,13.193,13.079,13.116,169089,0
2016-06-15,13.126,13.126,13.07,13.096,61390,0
2016-06-16,13.096,13.126,13.088,13.088,61883,0
2016-06-17,13.106,13.126,13.07,13.079,122900,0
2016-06-20,13.116,13.116,13.011,13.011,98391,0
2016-06-21,13.06,13.088,13.02,13.05,155045,0
2016-06-22,13.04,13.079,12.987,13.004,139684,0
2016-06-23,13.011,13.04,12.987,12.996,107639,0
2016-06-24,13.07,13.202,13.06,13.154,138391,0
2016-06-27,13.183,13.284,13.142,13.24,140665,0
2016-06-28,13.266,13.314,13.225,13.314,129370,0
2016-06-29,13.314,13.407,13.284,13.323,182971,0
2016-06-30,13.332,13.36,13.248,13.294,293541,0
2016-07-01,13.332,13.407,13.332,13.407,117690,0
2016-07-05,13.397,13.397,13.304,13.36,99242,0
2016-07-06,13.332,13.379,13.314,13.37,142275,0
2016-07-07,13.397,13.407,13.332,13.341,109098,0
2016-07-08,13.407,13.407,13.304,13.304,108286,0
2016-07-11,13.35,13.37,13.323,13.332,94779,0
2016-07-12,13.35,13.36,13.221,13.266,244891,0
2016-07-13,13.301,13.311,13.066,13.209,196153,0
2016-07-14,13.151,13.17,13.016,13.066,124047,0
2016-07-15,13.046,13.227,13.046,13.227,95498,0
2016-07-18,13.32,13.471,13.32,13.462,136771,0
2016-07-19,13.489,13.489,13.32,13.33,273117,0
2016-07-20,13.376,13.376,13.245,13.245,200258,0
2016-07-21,13.291,13.318,13.237,13.245,104763,0
2016-07-22,13.227,13.28,13.2,13.254,77963,0
2016-07-25,13.209,13.254,13.2,13.2,75431,0
2016-07-26,13.2,13.254,13.2,13.245,137480,0
2016-07-27,13.281,13.347,13.263,13.32,171301,0
2016-07-28,13.32,13.357,13.273,13.33,115872,0
2016-07-29,13.357,13.376,13.32,13.367,65788,0
2016-08-01,13.396,13.415,13.347,13.386,81819,0
2016-08-02,13.357,13.364,13.227,13.347,98673,0
2016-08-03,13.32,13.444,13.291,13.415,102209,0
2016-08-04,13.376,13.471,13.376,13.386,103745,0
2016-08-05,13.376,13.415,13.237,13.281,92228,0
2016-08-08,13.301,13.33,13.254,13.291,63503,0
2016-08-09,13.281,13.489,13.281,13.415,148737,0
2016-08-10,13.489,13.499,13.347,13.367,117012,0
2016-08-11,13.412,13.441,13.327,13.335,81278,0
2016-08-12,13.412,13.526,13.344,13.517,87275,0
2016-08-15,13.459,13.497,13.374,13.393,88787,0
2016-08-16,13.451,13.451,13.288,13.308,106601,0
2016-08-17,13.278,13.354,13.278,13.335,74400,0
2016-08-18,13.354,13.393,13.354,13.393,63686,0
2016-08-19,13.364,13.392,13.269,13.308,89866,0
2016-08-22,13.335,13.374,13.308,13.327,64017,0
2016-08-23,13.327,13.374,13.327,13.364,50930,0
2016-08-24,13.402,13.402,13.298,13.298,81768,0
2016-08-25,13.344,13.351,13.233,13.241,95598,0
2016-08-26,13.205,13.278,13.205,13.233,99521,0
2016-08-29,13.288,13.383,13.278,13.383,106847,0
2016-08-30,13.364,13.374,13.269,13.278,106152,0
2016-08-31,13.288,13.327,13.167,13.196,154593,0
2016-09-01,13.215,13.251,13.186,13.196,111116,0
2016-09-02,13.186,13.224,13.167,13.167,74090,0
2016-09-06,13.167,13.317,13.167,13.317,139711,0
2016-09-07,13.298,13.308,13.26,13.288,56654,0
2016-09-08,13.26,13.298,13.248,13.26,74148,0
2016-09-09,13.224,13.224,13.004,13.054,251826,0
2016-09-12,13.098,13.431,13.012,13.052,119389,0
2016-09-13,13.039,13.049,12.903,12.917,116144,0
2016-09-14,12.976,13.049,12.976,13.049,135468,0
2016-09-15,13.087,13.105,12.994,13.049,168432,0
2016-09-16,13.095,13.115,13.019,13.049,96874,0
2016-09-19,13.039,13.095,13.002,13.049,97728,0
2016-09-20,13.049,13.125,13.043,13.087,73799,0
2016-09-21,13.125,13.135,13.029,13.135,116858,0
2016-09-22,13.194,13.325,13.194,13.249,191082,0
2016-09-23,13.222,13.267,13.184,13.184,104722,0
2016-09-26,13.164,13.267,13.164,13.267,96144,0
2016-09-27,13.267,13.299,13.24,13.286,76077,0
2016-09-28,13.249,13.333,13.249,13.333,118459,0
2016-09-29,13.296,13.316,13.154,13.154,114288,0
2016-09-30,13.144,13.222,13.095,13.154,87402,0
2016-10-03,13.194,13.202,13.135,13.174,79735,0
2016-10-04,13.194,13.194,13.059,13.184,138686,0
2016-10-05,13.154,13.174,13.079,13.174,97734,0
2016-10-06,13.105,13.203,13.059,13.194,82364,0
2016-10-07,13.174,13.249,13.154,13.24,75909,0
2016-10-10,13.184,13.392,13.184,13.316,128282,0
2016-10-11,13.258,13.286,13.24,13.258,118806,0
2016-10-12,13.246,13.265,13.141,13.141,80702,0
2016-10-13,13.141,13.141,12.991,12.999,151773,0
2016-10-14,12.854,12.962,12.854,12.859,116289,0
2016-10-17,12.797,12.873,12.578,12.614,218207,0
2016-10-18,12.636,12.725,12.513,12.695,253349,0
2016-10-19,12.695,12.923,12.695,12.835,138087,0
2016-10-20,12.913,12.999,12.782,12.816,166267,0
2016-10-21,12.854,12.893,12.751,12.761,98288,0
2016-10-24,12.761,12.933,12.761,12.797,86836,0
2016-10-25,12.797,13.083,12.797,12.893,115017,0
2016-10-26,12.883,12.963,12.854,12.864,80151,0
2016-10-27,12.835,12.873,12.751,12.864,95819,0
2016-10-28,12.835,12.835,12.645,12.751,135799,0
2016-10-31,12.787,12.826,12.695,12.761,94620,0
2016-11-01,12.769,12.835,12.695,12.816,169590,0
2016-11-02,12.797,12.854,12.769,12.769,138088,0
2016-11-03,12.761,12.864,12.751,12.826,89826,0
2016-11-04,12.873,12.893,12.761,12.787,165621,0
2016-11-07,12.778,12.826,12.587,12.645,229547,0
2016-11-08,12.626,12.662,12.533,12.533,89185,0
2016-11-09,12.349,12.523,12.17,12.437,246527,0
2016-11-10,12.395,12.395,11.965,12.012,366470,0
2016-11-11,11.927,12.212,11.907,12.022,225770,0
2016-11-14,11.927,11.935,11.667,11.745,552102,0
2016-11-15,11.772,12.088,11.772,12.061,353434,0
2016-11-16,12.031,12.127,11.868,11.897,283730,0
2016-11-17,11.897,11.983,11.849,11.954,268523,0
2016-11-18,11.944,11.973,11.878,11.884,106388,0
2016-11-21,11.944,12.061,11.924,12.041,178608,0
2016-11-22,12.051,12.251,12.051,12.242,232626,0
2016-11-23,12.176,12.232,12.07,12.156,134320,0
2016-11-25,12.079,12.281,12.079,12.271,63634,0
2016-11-28,12.308,12.346,12.107,12.203,234914,0
2016-11-29,12.251,12.3,12.176,12.261,144359,0
2016-11-30,12.186,12.271,12.166,12.261,116290,0
2016-12-01,12.203,12.225,12.097,12.186,255188,0
2016-12-02,12.166,12.327,12.117,12.327,252133,0
2016-12-05,12.29,12.385,12.29,12.318,205781,0
2016-12-06,12.308,12.538,12.308,12.49,153366,0
2016-12-07,12.5,12.673,12.5,12.605,218592,0
2016-12-08,12.548,12.548,12.395,12.415,126409,0
2016-12-09,12.395,12.444,12.251,12.3,186411,0
2016-12-12,12.327,12.372,12.251,12.308,143554,0
2016-12-13,12.361,12.467,12.227,12.256,152949,0
2016-12-14,12.276,12.361,12.266,12.322,165291,0
2016-12-15,12.217,12.295,12.19,12.276,111547,0
2016-12-16,12.322,12.322,12.155,12.19,210335,0
2016-12-19,12.18,12.266,12.16,12.237,144740,0
2016-12-20,12.256,12.256,12.18,12.227,194263,0
2016-12-21,12.256,12.322,12.207,12.286,263589,0
2016-12-22,12.266,12.313,12.256,12.313,140098,0
2016-12-23,12.304,12.322,12.246,12.276,122320,0
2016-12-27,12.256,12.361,12.256,12.341,98809,0
2016-12-28,12.304,12.341,12.286,12.322,211436,0
2016-12-29,12.322,12.332,12.246,12.276,190795,0
2016-12-30,12.295,12.295,12.207,12.217,208958,0
2017-01-03,12.295,12.313,12.227,12.304,87804,0
2017-01-04,12.322,12.4,12.322,12.4,97490,0
2017-01-05,12.41,12.46,12.38,12.46,77352,0
2017-01-06,12.468,12.468,12.362,12.46,75796,0
2017-01-09,12.468,12.62,12.468,12.62,103035,0
2017-01-10,12.68,12.765,12.65,12.65,171115,0
2017-01-11,12.828,12.946,12.725,12.837,158706,0
2017-01-12,13.03,13.06,12.896,12.906,216036,0
2017-01-13,12.956,12.956,12.741,12.761,141575,0
2017-01-17,12.866,12.886,12.809,12.856,106153,0
2017-01-18,12.847,12.876,12.789,12.856,75257,0
2017-01-19,12.789,12.818,12.685,12.725,122152,0
2017-01-20,12.695,12.725,12.645,12.725,84885,0
2017-01-23,12.705,12.761,12.705,12.715,75352,0
2017-01-24,12.715,12.741,12.655,12.655,82110,0
2017-01-25,12.655,12.695,12.596,12.645,137319,0
2017-01-26,12.665,12.695,12.615,12.635,74117,0
2017-01-27,12.695,12.705,12.645,12.695,62153,0
2017-01-30,12.725,12.732,12.676,12.715,65523,0
2017-01-31,12.715,12.732,12.705,12.725,58635,0
2017-02-01,12.789,12.789,12.665,12.695,122059,0
2017-02-02,12.761,12.779,12.695,12.741,98488,0
2017-02-03,12.779,12.834,12.741,12.761,87708,0
2017-02-06,12.818,12.856,12.791,12.856,65716,0
2017-02-07,12.828,12.876,12.809,12.809,114121,0
2017-02-08,12.847,12.867,12.828,12.866,119474,0
2017-02-09,12.818,12.856,12.779,12.779,106255,0
2017-02-10,12.809,12.886,12.788,12.886,63020,0
2017-02-13,12.901,12.901,12.745,12.745,97331,0
2017-02-14,12.729,12.804,12.669,12.775,105038,0
2017-02-15,12.719,12.775,12.679,12.679,98570,0
2017-02-16,12.736,12.736,12.649,12.669,90145,0
2017-02-17,12.679,12.7,12.639,12.679,62702,0
2017-02-21,12.619,12.679,12.581,12.639,140127,0
2017-02-22,12.659,12.669,12.61,12.629,92928,0
2017-02-23,12.699,12.709,12.619,12.669,146529,0
2017-02-24,12.699,12.745,12.679,12.709,85696,0
2017-02-27,12.689,12.729,12.659,12.659,85716,0
2017-02-28,12.649,12.729,12.649,12.719,91654,0
2017-03-01,12.669,12.699,12.629,12.659,90672,0
2017-03-02,12.649,12.649,12.551,12.581,62815,0
2017-03-03,12.619,12.619,12.447,12.533,85524,0
2017-03-06,12.523,12.53,12.427,12.427,78135,0
2017-03-07,12.427,12.457,12.358,12.407,112162,0
2017-03-08,12.348,12.368,12.319,12.338,119451,0
2017-03-09,12.319,12.329,12.212,12.232,157802,0
2017-03-10,12.222,12.257,12.126,12.203,194552,0
2017-03-13,12.235,12.303,12.215,12.274,100026,0
2017-03-14,12.264,12.28,12.225,12.245,75498,0
2017-03-15,12.245,12.441,12.215,12.401,131001,0
2017-03-16,12.497,12.497,12.254,12.264,237877,0
2017-03-17,12.333,12.362,12.264,12.293,256285,0
2017-03-20,12.284,12.381,12.284,12.362,101755,0
2017-03-21,12.342,12.478,12.342,12.469,131241,0
2017-03-22,12.469,12.527,12.431,12.469,76815,0
2017-03-23,12.497,12.497,12.441,12.469,46352,0
2017-03-24,12.478,12.537,12.421,12.537,73864,0
2017-03-27,12.527,12.585,12.507,12.547,85776,0
2017-03-28,12.595,12.595,12.497,12.547,65917,0
2017-03-29,12.624,12.624,12.537,12.576,125011,0
2017-03-30,12.585,12.585,12.507,12.556,110791,0
2017-03-31,12.576,12.644,12.547,12.624,122727,0
2017-04-03,12.644,12.674,12.585,12.634,73860,0
2017-04-04,12.674,12.704,12.547,12.556,92342,0
2017-04-05,12.585,12.605,12.537,12.556,134543,0
2017-04-06,12.595,12.654,12.556,12.585,116581,0
2017-04-07,12.614,12.724,12.605,12.724,103383,0
2017-04-10,12.684,12.75,12.644,12.731,138169,0
2017-04-11,12.783,12.813,12.734,12.753,112852,0
2017-04-12,12.753,12.793,12.717,12.783,118145,0
2017-04-13,12.803,12.822,12.783,12.813,56753,0
2017-04-17,12.822,12.822,12.753,12.763,47585,0
2017-04-18,12.763,12.822,12.763,12.813,49884,0
2017-04-19,12.773,12.813,12.773,12.773,40262,0
2017-04-20,12.783,12.813,12.783,12.793,31272,0
2017-04-21,12.803,12.832,12.773,12.784,57394,0
2017-04-24,12.753,12.763,12.707,12.743,65380,0
2017-04-25,12.727,12.727,12.677,12.677,72893,0
2017-04-26,12.667,12.763,12.667,12.734,115873,0
2017-04-27,12.717,12.793,12.717,12.773,52109,0
2017-04-28,12.763,12.783,12.753,12.783,44868,0
2017-05-01,12.822,12.851,12.802,12.832,100317,0
2017-05-02,12.793,12.832,12.748,12.783,77657,0
2017-05-03,12.803,12.861,12.793,12.851,51014,0
2017-05-04,12.822,12.841,12.783,12.822,43971,0
2017-05-05,12.841,12.851,12.803,12.841,58602,0
2017-05-08,12.841,12.841,12.753,12.813,31080,0
2017-05-09,12.793,12.841,12.783,12.813,71231,0
2017-05-10,12.851,12.891,12.773,12.851,83905,0
2017-05-11,12.854,12.894,12.766,12.806,49569,0
2017-05-12,12.806,12.894,12.806,12.874,46491,0
2017-05-15,12.884,13.002,12.884,12.944,62794,0
2017-05-16,13.031,13.031,12.963,12.964,56827,0
2017-05-17,12.954,12.984,12.884,12.924,127396,0
2017-05-18,12.954,12.964,12.854,12.924,150592,0
2017-05-19,12.993,12.993,12.854,12.974,139216,0
2017-05-22,13.011,13.044,12.954,13.044,75699,0
2017-05-23,13.051,13.071,12.974,12.984,70624,0
2017-05-24,13.149,13.149,13.002,13.031,108790,0
2017-05-25,13.051,13.051,12.954,12.964,67689,0
2017-05-26,12.954,13.011,12.954,12.993,72322,0
2017-05-30,13.011,13.051,13.002,13.031,52856,0
2017-05-31,13.051,13.149,13.032,13.136,73484,0
2017-06-01,13.169,13.169,13.129,13.159,39304,0
2017-06-02,13.169,13.189,13.109,13.169,63540,0
2017-06-05,13.209,13.209,13.041,13.061,68640,0
2017-06-06,13.129,13.168,13.08,13.089,70917,0
2017-06-07,13.129,13.139,13.071,13.071,65757,0
2017-06-08,13.109,13.149,13.061,13.149,59201,0
2017-06-09,13.189,13.286,13.159,13.286,102797,0
2017-06-12,13.267,13.286,13.199,13.209,94587,0
2017-06-13,13.261,13.289,13.152,13.162,75380,0
2017-06-14,13.299,13.299,13.187,13.252,77893,0
2017-06-15,13.242,13.252,13.122,13.132,76152,0
2017-06-16,13.142,13.182,13.073,13.152,187036,0
2017-06-19,13.152,13.182,13.152,13.162,59288,0
2017-06-20,13.202,13.202,13.102,13.172,93357,0
2017-06-21,13.182,13.202,13.112,13.152,61544,0
2017-06-22,13.142,13.232,13.142,13.192,59396,0
2017-06-23,13.162,13.202,13.082,13.162,80963,0
2017-06-26,13.162,13.222,13.132,13.132,43704,0
2017-06-27,13.182,13.202,13.092,13.182,182243,0
2017-06-28,13.212,13.231,13.162,13.212,80717,0
2017-06-29,13.192,13.192,13.063,13.122,122248,0
2017-06-30,13.152,13.172,13.073,13.142,105654,0
2017-07-03,13.252,13.252,13.07,13.152,86407,0
2017-07-05,13.112,13.161,13.033,13.082,78443,0
2017-07-06,13.082,13.089,12.976,13.004,79748,0
2017-07-07,13.004,13.063,12.995,13.033,55236,0
2017-07-10,13.142,13.152,13.065,13.142,44076,0
2017-07-11,13.122,13.192,13.103,13.122,80999,0
2017-07-12,13.192,13.232,13.182,13.222,28813,0
2017-07-13,13.252,13.262,13.192,13.222,47917,0
2017-07-14,13.33,13.33,13.242,13.242,51021,0
2017-07-17,13.262,13.3,13.202,13.252,89722,0
2017-07-18,13.271,13.31,13.247,13.28,57702,0
2017-07-19,13.271,13.32,13.251,13.262,64775,0
2017-07-20,13.3,13.3,13.222,13.28,77081,0
2017-07-21,13.29,13.349,13.212,13.242,97558,0
2017-07-24,13.242,13.271,13.231,13.252,42141,0
2017-07-25,13.262,13.262,13.182,13.222,104984,0
2017-07-26,13.262,13.3,13.192,13.28,105758,0
2017-07-27,13.262,13.271,13.212,13.271,71323,0
2017-07-28,13.252,13.359,13.239,13.359,48339,0
2017-07-31,13.369,13.429,13.32,13.409,63566,0
2017-08-01,13.459,13.479,13.399,13.479,69834,0
2017-08-02,13.489,13.499,13.439,13.449,19467,0
2017-08-03,13.439,13.519,13.439,13.439,34942,0
2017-08-04,13.509,13.509,13.369,13.379,43953,0
2017-08-07,13.429,13.439,13.349,13.359,67925,0
2017-08-08,13.36,13.429,13.32,13.34,51891,0
2017-08-09,13.349,13.405,13.222,13.232,112769,0
2017-08-10,13.212,13.249,13.172,13.212,47219,0
2017-08-11,13.202,13.37,12.784,13.35,155762,0
2017-08-14,13.39,13.42,13.252,13.252,91248,0
2017-08-15,13.28,13.28,13.212,13.262,43250,0
2017-08-16,13.262,13.31,13.222,13.31,54702,0
2017-08-17,13.31,13.33,13.29,13.32,20339,0
2017-08-18,13.31,13.39,13.242,13.39,60349,0
2017-08-21,13.38,13.38,13.33,13.34,43474,0
2017-08-22,13.38,13.39,13.34,13.38,51202,0
2017-08-23,13.36,13.49,13.353,13.49,92048,0
2017-08-24,13.49,13.509,13.37,13.42,52178,0
2017-08-25,13.4,13.49,13.37,13.38,41829,0
2017-08-28,13.38,13.44,13.38,13.42,37035,0
2017-08-29,13.43,13.558,13.43,13.548,61961,0
2017-08-30,13.53,13.608,13.53,13.558,70946,0
2017-08-31,13.558,13.618,13.542,13.588,73673,0
2017-09-01,13.668,13.668,13.48,13.48,67592,0
2017-09-05,13.52,13.564,13.37,13.45,117576,0
2017-09-06,13.5,13.538,13.46,13.5,68526,0
2017-09-07,13.539,13.578,13.47,13.5,36789,0
2017-09-08,13.48,13.531,13.48,13.52,30586,0
2017-09-11,13.628,13.628,13.52,13.558,35832,0
2017-09-12,13.618,13.618,13.45,13.49,84143,0
2017-09-13,13.48,13.48,13.38,13.4,158520,0
2017-09-14,13.38,13.45,13.38,13.44,60201,0
2017-09-15,13.41,13.5,13.41,13.49,26059,0
2017-09-18,13.48,13.5,13.42,13.43,44430,0
2017-09-19,13.45,13.49,13.431,13.45,60407,0
2017-09-20,13.43,13.48,13.39,13.43,49578,0
2017-09-21,13.43,13.49,13.36,13.39,108110,0
2017-09-22,13.39,13.43,13.37,13.4,28084,0
2017-09-25,13.41,13.43,13.34,13.39,54316,0
2017-09-26,13.44,13.47,13.36,13.37,94159,0
2017-09-27,13.33,13.33,13.151,13.221,101544,0
2017-09-28,13.201,13.3,13.201,13.251,80360,0
2017-09-29,13.34,13.34,13.191,13.33,90386,0
2017-10-02,13.37,13.37,13.213,13.31,122714,0
2017-10-03,13.31,13.33,13.231,13.29,87065,0
2017-10-04,13.271,13.3,13.241,13.251,81409,0
2017-10-05,13.271,13.271,13.231,13.241,50532,0
2017-10-06,13.251,13.31,13.201,13.28,86785,0
2017-10-09,13.271,13.4,13.264,13.33,49283,0
2017-10-10,13.36,13.38,13.31,13.38,51278,0
2017-10-11,13.39,13.41,13.31,13.41,52758,0
2017-10-12,13.38,13.39,13.33,13.39,66362,0
2017-10-13,13.41,13.48,13.36,13.41,58407,0
2017-10-16,13.36,13.38,13.28,13.35,79849,0
2017-10-17,13.33,13.37,13.29,13.35,38042,0
2017-10-18,13.33,13.33,13.26,13.29,57646,0
2017-10-19,13.35,13.37,13.28,13.34,77154,0
2017-10-20,13.29,13.29,13.24,13.27,37041,0
2017-10-23,13.28,13.32,13.2,13.27,75185,0
2017-10-24,13.26,13.32,13.25,13.31,48437,0
2017-10-25,13.27,13.27,13.13,13.17,133433,0
2017-10-26,13.15,13.17,13.04,13.05,74224,0
2017-10-27,13.05,13.093,13.01,13.04,81524,0
2017-10-30,13.05,13.13,13.05,13.12,69981,0
2017-10-31,13.13,13.13,13.02,13.02,120155,0
2017-11-01,13.07,13.08,13.01,13.01,127322,0
2017-11-02,13.01,13.039,12.96,12.98,187244,0
2017-11-03,12.96,13.02,12.94,13.02,124027,0
2017-11-06,13,13.06,12.99,13.06,89434,0
2017-11-07,13.05,13.1,13.01,13.06,134546,0
2017-11-08,13.07,13.1299,13.05,13.06,142609,0
2017-11-09,13.04,13.06,12.98,13.01,107651,0
2017-11-10,12.99,13.02,12.96,12.99,93209,0
