Date,Open,High,Low,Close,Volume,OpenInt
2013-02-08,12.138,12.205,12.052,12.179,1365049,0
2013-02-11,12.179,12.23,12.179,12.221,216381,0
2013-02-12,12.221,12.221,12.179,12.197,120351,0
2013-02-13,12.189,12.197,12.179,12.197,32269,0
2013-02-14,12.179,12.197,12.179,12.179,149901,0
2013-02-15,12.179,12.197,12.179,12.197,42597,0
2013-02-19,12.179,12.221,12.179,12.205,41702,0
2013-02-20,12.179,12.197,12.179,12.179,25152,0
2013-02-21,12.189,12.221,12.179,12.189,44760,0
2013-02-22,12.179,12.189,12.179,12.189,30545,0
2013-02-25,12.179,12.189,12.179,12.179,22717,0
2013-02-26,12.189,12.284,12.179,12.284,76632,0
2013-02-27,12.284,12.298,12.277,12.292,74806,0
2013-02-28,12.298,12.298,12.272,12.284,16212,0
2013-03-01,12.264,12.277,12.264,12.272,23899,0
2013-03-04,12.272,12.292,12.272,12.284,2961,0
2013-03-05,12.292,12.292,12.264,12.272,7340,0
2013-03-06,12.272,12.277,12.264,12.264,16617,0
2013-03-07,12.264,12.277,12.264,12.277,11147,0
2013-03-08,12.284,12.292,12.264,12.264,13813,0
2013-03-11,12.272,12.298,12.264,12.284,16676,0
2013-03-12,12.298,12.307,12.298,12.307,17923,0
2013-03-13,12.298,12.298,12.298,12.298,16706,0
2013-03-14,12.298,12.298,12.23,12.298,404203,0
2013-03-15,12.298,12.325,12.298,12.298,22723,0
2013-03-18,12.298,12.307,12.298,12.298,64744,0
2013-03-19,12.298,12.298,12.298,12.298,74620,0
2013-03-20,12.298,12.315,12.298,12.298,26604,0
2013-03-21,12.298,12.325,12.298,12.298,77121,0
2013-03-22,12.426,12.426,12.298,12.298,17963,0
2013-03-25,12.298,12.298,11.935,12.081,32508,0
2013-03-26,12.105,12.189,11.935,11.969,45765,0
2013-03-27,11.981,12.132,11.981,12.096,9996,0
2013-03-28,11.952,12.298,11.952,12.298,18514,0
2013-04-01,12.172,12.179,12.096,12.096,13342,0
2013-04-02,12.298,12.298,11.812,11.893,27221,0
2013-04-03,11.841,11.935,11.767,11.833,18640,0
2013-04-04,11.868,12.037,11.868,11.969,12357,0
2013-04-05,11.935,12.044,11.935,12.044,5415,0
2013-04-08,12.044,12.052,12.013,12.013,3291,0
2013-04-09,12.037,12.052,11.988,12.052,5935,0
2013-04-10,12.238,12.284,12.052,12.155,12336,0
2013-04-11,12.214,12.341,12.095,12.095,6199,0
2013-04-12,12.179,12.188,12.03,12.036,11258,0
2013-04-15,12.087,12.221,12.004,12.131,21963,0
2013-04-16,12.179,12.246,12.137,12.137,11139,0
2013-04-17,12.229,12.238,12.214,12.238,4154,0
2013-04-18,12.179,12.204,12.07,12.08,17397,0
2013-04-19,12.051,12.229,11.96,12.095,22906,0
2013-04-22,12.122,12.171,12.021,12.163,12759,0
2013-04-23,12.07,12.122,11.96,12.011,15762,0
2013-04-24,11.976,12.03,11.866,11.866,21859,0
2013-04-25,11.858,11.96,11.858,11.858,12759,0
2013-04-26,11.967,12.08,11.942,12.061,8584,0
2013-04-29,11.976,11.98,11.858,11.98,4983,0
2013-04-30,11.9,12.113,11.858,12.051,13255,0
2013-05-01,12.122,12.122,11.809,11.809,35989,0
2013-05-02,11.817,11.891,11.783,11.817,43879,0
2013-05-03,11.9,11.9,11.809,11.817,31028,0
2013-05-06,11.831,11.891,11.792,11.891,8446,0
2013-05-07,11.839,11.873,11.801,11.873,23927,0
2013-05-08,11.881,11.934,11.881,11.908,8076,0
2013-05-09,11.858,11.858,11.766,11.801,31168,0
2013-05-10,11.839,11.839,11.766,11.792,24491,0
2013-05-13,11.831,11.831,11.683,11.749,37650,0
2013-05-14,11.651,11.69,11.517,11.551,39291,0
2013-05-15,11.593,11.611,11.196,11.354,81119,0
2013-05-16,11.363,11.543,11.363,11.517,24872,0
2013-05-17,11.503,11.593,11.331,11.478,27099,0
2013-05-20,11.426,11.508,11.371,11.443,30694,0
2013-05-21,11.396,11.403,11.305,11.322,26473,0
2013-05-22,11.378,11.403,10.977,10.984,116819,0
2013-05-23,11.056,11.081,10.763,10.817,120933,0
2013-05-24,10.817,10.88,10.745,10.88,120955,0
2013-05-28,10.847,10.977,10.644,10.776,90597,0
2013-05-29,10.776,10.864,10.644,10.855,75637,0
2013-05-30,11.031,11.056,10.644,10.817,92636,0
2013-05-31,10.817,10.943,10.809,10.809,46577,0
2013-06-03,10.898,10.922,10.702,10.763,45492,0
2013-06-04,10.809,11.282,10.776,10.857,64878,0
2013-06-05,10.855,11.099,10.66,10.959,59417,0
2013-06-06,11.007,11.146,10.767,11.007,40053,0
2013-06-07,11.04,11.081,10.712,10.783,36128,0
2013-06-10,10.763,10.763,10.66,10.697,34612,0
2013-06-11,10.644,10.644,10.328,10.486,142267,0
2013-06-12,10.463,10.485,10.197,10.312,57170,0
2013-06-13,10.276,10.518,10.236,10.449,103097,0
2013-06-14,10.406,10.51,10.181,10.276,83628,0
2013-06-17,10.319,10.463,10.197,10.302,50455,0
2013-06-18,10.209,10.379,10.197,10.36,61617,0
2013-06-19,10.319,10.319,10.116,10.14,102282,0
2013-06-20,10.099,10.099,9.955,10.064,60796,0
2013-06-21,10.116,10.236,9.977,9.977,31893,0
2013-06-24,9.937,10.099,9.591,9.807,187343,0
2013-06-25,9.711,9.911,9.4484,9.775,163370,0
2013-06-26,9.801,10.132,9.801,10.108,83432,0
2013-06-27,10.158,10.36,10.158,10.243,63161,0
2013-06-28,10.236,10.312,10.072,10.302,48744,0
2013-07-01,10.36,10.431,10.258,10.353,35354,0
2013-07-02,10.369,10.463,10.188,10.188,52081,0
2013-07-03,10.124,10.197,9.977,10.188,16295,0
2013-07-05,10.181,10.181,9.911,9.96,23804,0
2013-07-08,10.045,10.158,9.919,10.002,66070,0
2013-07-09,10.002,10.25,9.955,10.209,33345,0
2013-07-10,10.158,10.336,10.132,10.165,23441,0
2013-07-11,10.318,10.457,10.234,10.378,41229,0
2013-07-12,10.378,10.591,10.368,10.396,31389,0
2013-07-15,10.599,10.599,10.256,10.31,41188,0
2013-07-16,10.283,10.359,9.953,9.975,68265,0
2013-07-17,9.966,10.018,9.813,10,34881,0
2013-07-18,9.879,9.917,9.798,9.909,70202,0
2013-07-19,9.83,9.873,9.735,9.821,46207,0
2013-07-22,9.821,9.821,9.529,9.669,62176,0
2013-07-23,9.761,9.83,9.69,9.69,41160,0
2013-07-24,9.586,9.639,9.4866,9.631,39819,0
2013-07-25,9.4866,9.596,9.2873,9.596,36863,0
2013-07-26,9.605,9.896,9.605,9.896,42869,0
2013-07-29,9.896,9.966,9.698,9.873,46214,0
2013-07-30,9.771,9.873,9.735,9.735,34246,0
2013-07-31,9.735,9.735,9.4866,9.553,27718,0
2013-08-01,9.612,9.726,9.4866,9.4866,58177,0
2013-08-02,9.529,9.864,9.529,9.753,35779,0
2013-08-05,9.656,9.716,9.512,9.561,18100,0
2013-08-06,9.4866,9.578,9.3207,9.512,68559,0
2013-08-07,9.4209,9.553,9.3781,9.4524,58353,0
2013-08-08,9.3872,9.561,9.3538,9.4266,52114,0
2013-08-09,9.4434,9.521,9.3702,9.512,44658,0
2013-08-12,9.529,9.621,9.521,9.612,34161,0
2013-08-13,9.559,9.559,9.3682,9.4662,69861,0
2013-08-14,9.4019,9.638,9.3602,9.3929,47246,0
2013-08-15,9.3929,9.4504,9.2667,9.4088,17233,0
2013-08-16,9.4179,9.4179,9.2332,9.3099,60020,0
2013-08-19,9.2766,9.4504,9.1773,9.1773,110999,0
2013-08-20,9.2844,9.4582,9.2003,9.4582,58098,0
2013-08-21,9.4406,9.4925,9.3168,9.4088,32084,0
2013-08-22,9.4179,9.584,9.4179,9.4846,40640,0
2013-08-23,9.4756,9.519,9.384,9.519,96556,0
2013-08-26,9.544,9.552,9.3761,9.4088,84592,0
2013-08-27,9.4406,9.4504,9.384,9.4504,79998,0
2013-08-28,9.4846,9.559,9.4019,9.503,36147,0
2013-08-29,9.4179,9.594,9.4019,9.526,59327,0
2013-08-30,9.4582,9.519,9.384,9.4019,95665,0
2013-09-03,9.4237,9.4237,9.2559,9.3168,77758,0
2013-09-04,9.307,9.3989,9.307,9.3321,45619,0
2013-09-05,9.2736,9.3489,9.2148,9.2901,45691,0
2013-09-06,9.307,9.3662,9.2245,9.2245,86338,0
2013-09-09,9.2766,9.384,9.2424,9.2501,52839,0
2013-09-10,9.299,9.526,9.1832,9.4169,170119,0
2013-09-11,9.4386,9.4652,9.2559,9.4237,69656,0
2013-09-12,9.3909,9.4078,9.2636,9.2824,46860,0
2013-09-13,9.299,9.3989,9.2636,9.3489,64177,0
2013-09-16,9.3582,9.4386,9.2636,9.3742,55357,0
2013-09-17,9.3742,9.526,9.3662,9.4237,99005,0
2013-09-18,9.4237,9.674,9.341,9.654,115157,0
2013-09-19,9.593,9.654,9.4826,9.552,102427,0
2013-09-20,9.518,9.734,9.518,9.611,75248,0
2013-09-23,9.681,9.724,9.575,9.628,74374,0
2013-09-24,9.593,9.667,9.526,9.602,131164,0
2013-09-25,9.611,9.667,9.583,9.602,16836,0
2013-09-26,9.602,9.705,9.575,9.611,73922,0
2013-09-27,9.645,9.667,9.618,9.618,22459,0
2013-09-30,9.618,9.66,9.552,9.645,64542,0
2013-10-01,9.724,9.724,9.568,9.583,32609,0
2013-10-02,9.602,9.798,9.583,9.689,51496,0
2013-10-03,9.715,9.715,9.552,9.568,46755,0
2013-10-04,9.552,9.593,9.518,9.526,18882,0
2013-10-07,9.4826,9.542,9.4296,9.4652,47351,0
2013-10-08,9.4736,9.568,9.4652,9.518,63556,0
2013-10-09,9.518,9.583,9.4386,9.4736,40353,0
2013-10-10,9.4227,9.4905,9.3969,9.4059,70794,0
2013-10-11,9.4227,9.557,9.4227,9.4366,33198,0
2013-10-14,9.4905,9.516,9.3556,9.4464,31073,0
2013-10-15,9.4227,9.4806,9.4148,9.4806,7831,0
2013-10-16,9.3642,9.4276,9.3556,9.4276,55198,0
2013-10-17,9.4276,9.582,9.3969,9.574,32782,0
2013-10-18,9.542,9.627,9.4806,9.627,72795,0
2013-10-21,9.582,9.742,9.582,9.742,18756,0
2013-10-22,9.797,9.797,9.532,9.667,58199,0
2013-10-23,9.667,9.704,9.55,9.591,54590,0
2013-10-24,9.566,9.591,9.516,9.557,77014,0
2013-10-25,9.582,9.759,9.557,9.644,59774,0
2013-10-28,9.714,9.82,9.696,9.723,57339,0
2013-10-29,9.667,9.846,9.636,9.66,38491,0
2013-10-30,9.714,9.723,9.66,9.696,48651,0
2013-10-31,9.696,9.704,9.566,9.6,48177,0
2013-11-01,9.673,9.723,9.582,9.617,44140,0
2013-11-04,9.653,9.714,9.574,9.591,56556,0
2013-11-05,9.566,9.673,9.566,9.66,49606,0
2013-11-06,9.617,9.714,9.566,9.66,29516,0
2013-11-07,9.61,9.733,9.591,9.636,36646,0
2013-11-08,9.667,9.667,9.4712,9.516,50785,0
2013-11-11,9.532,9.6,9.4995,9.4995,83371,0
2013-11-12,9.4905,9.673,9.4806,9.636,118587,0
2013-11-13,9.722,9.722,9.572,9.625,67395,0
2013-11-14,9.608,9.616,9.4434,9.564,86798,0
2013-11-15,9.4965,9.616,9.4336,9.58,125968,0
2013-11-18,9.608,9.625,9.589,9.589,87620,0
2013-11-19,9.589,9.608,9.555,9.589,56871,0
2013-11-20,9.505,9.598,9.505,9.514,106306,0
2013-11-21,9.539,9.589,9.4876,9.58,111324,0
2013-11-22,9.539,9.598,9.539,9.555,60334,0
2013-11-25,9.523,9.58,9.4622,9.4965,92925,0
2013-11-26,9.4965,9.555,9.4965,9.555,57847,0
2013-11-27,9.4965,9.555,9.4876,9.548,96791,0
2013-11-29,9.564,9.598,9.564,9.58,23088,0
2013-12-02,9.608,9.608,9.539,9.555,77579,0
2013-12-03,9.608,9.686,9.564,9.589,92111,0
2013-12-04,9.555,9.598,9.523,9.53,90848,0
2013-12-05,9.523,9.598,9.3939,9.4702,141498,0
2013-12-06,9.4622,9.555,9.4622,9.539,88362,0
2013-12-09,9.523,9.58,9.4876,9.4965,101953,0
2013-12-10,9.523,9.642,9.523,9.572,146556,0
2013-12-11,9.633,9.649,9.52,9.587,68203,0
2013-12-12,9.4945,9.623,9.4592,9.614,136828,0
2013-12-13,9.553,9.597,9.528,9.597,158566,0
2013-12-16,9.562,9.649,9.562,9.606,90413,0
2013-12-17,9.606,9.73,9.578,9.693,96054,0
2013-12-18,9.702,9.739,9.633,9.702,117561,0
2013-12-19,9.685,9.795,9.685,9.777,158877,0
2013-12-20,9.777,9.871,9.767,9.777,178703,0
2013-12-23,9.801,9.862,9.777,9.795,164561,0
2013-12-24,9.785,9.827,9.702,9.739,100714,0
2013-12-26,9.877,9.903,9.73,9.739,172408,0
2013-12-27,9.739,9.81,9.739,9.785,107117,0
2013-12-30,9.739,9.837,9.73,9.767,156135,0
2013-12-31,9.776,9.925,9.757,9.776,247652,0
2014-01-02,9.748,9.862,9.711,9.801,109950,0
2014-01-03,9.801,9.903,9.785,9.903,28638,0
2014-01-06,9.887,9.967,9.854,9.903,94092,0
2014-01-07,9.934,9.976,9.903,9.916,16024,0
2014-01-08,9.877,9.943,9.845,9.934,44036,0
2014-01-09,9.943,9.943,9.887,9.943,18354,0
2014-01-10,10.01,10.046,9.967,9.983,46827,0
2014-01-13,10.018,10.038,9.942,9.958,56427,0
2014-01-14,9.958,10.083,9.958,9.975,63609,0
2014-01-15,10.018,10.018,9.975,10.018,58257,0
2014-01-16,10.018,10.045,10.001,10.028,108990,0
2014-01-17,10.064,10.101,10.055,10.055,47872,0
2014-01-21,10.143,10.143,10.045,10.126,32209,0
2014-01-22,10.118,10.175,10.092,10.175,31589,0
2014-01-23,10.135,10.242,10.135,10.192,76430,0
2014-01-24,10.242,10.248,10.118,10.198,38878,0
2014-01-27,10.242,10.242,10.11,10.11,231127,0
2014-01-28,10.16,10.169,10.101,10.135,55339,0
2014-01-29,10.169,10.169,10.118,10.16,25637,0
2014-01-30,10.16,10.185,10.118,10.185,19045,0
2014-01-31,10.206,10.223,10.169,10.192,20922,0
2014-02-03,10.242,10.242,10.185,10.224,64337,0
2014-02-04,10.192,10.233,10.143,10.169,47029,0
2014-02-05,10.151,10.185,10.126,10.143,158108,0
2014-02-06,10.169,10.185,10.143,10.143,18288,0
2014-02-07,10.169,10.192,10.16,10.192,51809,0
2014-02-10,10.198,10.233,10.198,10.233,4952,0
2014-02-11,10.206,10.248,10.206,10.224,47063,0
2014-02-12,10.255,10.283,10.205,10.205,41668,0
2014-02-13,10.265,10.283,10.242,10.255,17504,0
2014-02-14,10.265,10.292,10.265,10.292,61017,0
2014-02-18,10.292,10.327,10.274,10.292,32174,0
2014-02-19,10.301,10.344,10.292,10.336,42976,0
2014-02-20,10.301,10.344,10.292,10.311,43751,0
2014-02-21,10.371,10.38,10.319,10.336,13668,0
2014-02-24,10.336,10.362,10.301,10.362,66817,0
2014-02-25,10.327,10.362,10.327,10.336,65229,0
2014-02-26,10.354,10.38,10.336,10.38,55237,0
2014-02-27,10.371,10.399,10.362,10.38,18870,0
2014-02-28,10.399,10.425,10.37,10.425,44505,0
2014-03-03,10.443,10.467,10.425,10.467,32740,0
2014-03-04,10.453,10.507,10.443,10.46,39649,0
2014-03-05,10.467,10.491,10.425,10.434,40419,0
2014-03-06,10.46,10.46,10.37,10.37,28524,0
2014-03-07,10.371,10.371,10.327,10.327,50061,0
2014-03-10,10.362,10.399,10.354,10.389,24009,0
2014-03-11,10.38,10.417,10.354,10.37,23708,0
2014-03-12,10.361,10.473,10.361,10.453,7891,0
2014-03-13,10.524,10.533,10.46,10.482,19228,0
2014-03-14,10.533,10.533,10.453,10.482,10706,0
2014-03-17,10.5,10.524,10.434,10.5,34003,0
2014-03-18,10.549,10.549,10.453,10.467,102871,0
2014-03-19,10.473,10.574,10.425,10.425,75657,0
2014-03-20,10.443,10.453,10.407,10.417,55294,0
2014-03-21,10.443,10.5,10.434,10.434,25625,0
2014-03-24,10.434,10.491,10.434,10.491,10213,0
2014-03-25,10.453,10.507,10.434,10.443,34363,0
2014-03-26,10.473,10.507,10.38,10.407,98997,0
2014-03-27,10.46,10.491,10.407,10.473,37232,0
2014-03-28,10.453,10.491,10.453,10.473,19496,0
2014-03-31,10.473,10.473,10.443,10.443,19738,0
2014-04-01,10.473,10.473,10.417,10.467,77943,0
2014-04-02,10.443,10.556,10.425,10.482,58548,0
2014-04-03,10.5,10.5,10.467,10.473,15582,0
2014-04-04,10.507,10.592,10.5,10.583,43866,0
2014-04-07,10.574,10.592,10.516,10.583,49850,0
2014-04-08,10.541,10.609,10.541,10.609,39926,0
2014-04-09,10.609,10.683,10.549,10.655,90845,0
2014-04-10,10.664,10.725,10.628,10.692,80682,0
2014-04-11,10.766,10.775,10.708,10.734,55867,0
2014-04-14,10.708,10.753,10.636,10.636,48874,0
2014-04-15,10.682,10.842,10.673,10.734,116494,0
2014-04-16,10.766,10.8,10.734,10.743,35143,0
2014-04-17,10.783,10.783,10.725,10.734,25708,0
2014-04-21,10.792,10.792,10.725,10.775,31606,0
2014-04-22,10.866,10.92,10.825,10.842,74100,0
2014-04-23,10.875,10.913,10.834,10.858,26322,0
2014-04-24,10.858,10.875,10.818,10.875,34690,0
2014-04-25,10.913,10.92,10.858,10.858,22034,0
2014-04-28,10.929,10.968,10.884,10.968,33602,0
2014-04-29,10.949,10.949,10.842,10.849,34805,0
2014-04-30,10.929,10.929,10.858,10.858,14278,0
2014-05-01,10.875,10.968,10.858,10.929,55610,0
2014-05-02,10.903,10.993,10.834,10.939,32162,0
2014-05-05,11.001,11.001,10.92,10.939,34540,0
2014-05-06,10.977,11.059,10.949,10.993,63377,0
2014-05-07,10.984,11.044,10.968,10.984,28626,0
2014-05-08,11.052,11.059,10.977,10.977,21445,0
2014-05-09,10.977,11.025,10.977,10.984,5006,0
2014-05-12,11.018,11.112,10.984,10.984,87519,0
2014-05-13,11.025,11.068,11.009,11.025,38429,0
2014-05-14,11.095,11.112,11.059,11.087,27249,0
2014-05-15,11.129,11.154,11.087,11.087,48025,0
2014-05-16,11.172,11.179,11.103,11.138,46191,0
2014-05-19,11.12,11.277,11.112,11.112,62199,0
2014-05-20,11.112,11.179,11.112,11.138,24193,0
2014-05-21,11.189,11.198,11.189,11.189,4726,0
2014-05-22,11.208,11.269,11.189,11.225,64294,0
2014-05-23,11.208,11.259,11.198,11.208,53039,0
2014-05-27,11.208,11.233,11.172,11.233,30943,0
2014-05-28,11.198,11.269,11.198,11.233,48516,0
2014-05-29,11.208,11.251,11.179,11.216,62632,0
2014-05-30,11.233,11.233,11.208,11.208,50036,0
2014-06-02,11.259,11.259,11.189,11.216,33070,0
2014-06-03,11.259,11.277,11.198,11.198,57310,0
2014-06-04,11.189,11.243,11.087,11.087,49930,0
2014-06-05,11.112,11.146,11.052,11.138,32195,0
2014-06-06,11.179,11.208,11.138,11.154,36284,0
2014-06-09,11.179,11.233,11.154,11.172,19332,0
2014-06-10,11.179,11.233,11.12,11.146,42768,0
2014-06-11,11.119,11.189,11.119,11.163,13182,0
2014-06-12,11.146,11.179,11.128,11.154,25913,0
2014-06-13,11.198,11.198,11.058,11.058,38522,0
2014-06-16,11.052,11.103,11.017,11.058,36321,0
2014-06-17,11.033,11.076,11,11.058,16819,0
2014-06-18,11.076,11.119,11.008,11.076,34606,0
2014-06-19,11.086,11.103,11.017,11.017,37019,0
2014-06-20,11.033,11.119,11.033,11.103,17379,0
2014-06-23,11.095,11.179,11.058,11.068,69209,0
2014-06-24,11.163,11.163,11.103,11.103,33032,0
2014-06-25,11.119,11.138,11.058,11.076,69178,0
2014-06-26,11.163,11.163,11.086,11.103,28352,0
2014-06-27,11.111,11.163,11.103,11.154,26762,0
2014-06-30,11.172,11.208,11.119,11.172,33902,0
2014-07-01,11.189,11.189,11.095,11.095,26920,0
2014-07-02,11.103,11.103,10.91,10.928,73494,0
2014-07-03,10.91,11.008,10.891,10.928,31317,0
2014-07-07,10.881,11.017,10.856,11.017,28073,0
2014-07-08,11.052,11.111,11.052,11.086,29623,0
2014-07-09,11.058,11.103,11,11.068,71043,0
2014-07-10,11.058,11.095,11.058,11.095,16284,0
2014-07-11,11.042,11.119,11.042,11.067,10092,0
2014-07-14,11.085,11.146,11.051,11.103,23205,0
2014-07-15,11.094,11.094,11.007,11.058,28305,0
2014-07-16,11.007,11.119,11.007,11.119,21378,0
2014-07-17,11.111,11.172,11.111,11.163,47361,0
2014-07-18,11.163,11.243,11.163,11.189,27718,0
2014-07-21,11.189,11.208,11.146,11.154,42815,0
2014-07-22,11.198,11.216,11.138,11.172,44198,0
2014-07-23,11.163,11.172,11.128,11.146,29752,0
2014-07-24,11.146,11.154,11.058,11.094,49412,0
2014-07-25,11.146,11.154,11.085,11.119,51422,0
2014-07-28,11.111,11.119,11.051,11.067,25522,0
2014-07-29,11.075,11.146,11.067,11.111,25938,0
2014-07-30,11.094,11.094,11.016,11.058,26561,0
2014-07-31,11.007,11.075,10.927,10.982,45123,0
2014-08-01,11.025,11.058,10.991,10.999,29919,0
2014-08-04,10.956,10.982,10.918,10.956,48551,0
2014-08-05,10.918,10.918,10.854,10.918,59774,0
2014-08-06,10.927,10.946,10.9,10.946,17646,0
2014-08-07,10.946,10.975,10.946,10.965,33429,0
2014-08-08,10.991,11.042,10.991,11.016,8201,0
2014-08-11,11.016,11.016,10.982,11.016,19944,0
2014-08-12,11.051,11.051,11.025,11.025,25716,0
2014-08-13,11.024,11.042,11.015,11.015,34467,0
2014-08-14,11.075,11.094,11.032,11.085,36734,0
2014-08-15,11.085,11.119,11.042,11.119,17163,0
2014-08-18,11.146,11.146,11.067,11.094,7946,0
2014-08-19,11.094,11.163,11.094,11.138,36380,0
2014-08-20,11.146,11.146,11.119,11.138,16302,0
2014-08-21,11.119,11.172,11.111,11.163,32732,0
2014-08-22,11.154,11.154,11.119,11.138,21578,0
2014-08-25,11.128,11.128,11.075,11.085,25865,0
2014-08-26,11.128,11.128,11.075,11.111,42128,0
2014-08-27,11.119,11.119,11.085,11.094,42861,0
2014-08-28,11.128,11.128,11.103,11.128,8156,0
2014-08-29,11.154,11.189,11.128,11.189,15165,0
2014-09-02,11.189,11.208,11.128,11.208,18898,0
2014-09-03,11.189,11.189,11.119,11.138,41805,0
2014-09-04,11.119,11.172,11.075,11.085,40571,0
2014-09-05,11.163,11.172,11.094,11.128,19176,0
2014-09-08,11.138,11.172,11.138,11.146,12433,0
2014-09-09,11.111,11.138,11.103,11.119,5098,0
2014-09-10,11.119,11.163,11.075,11.146,35303,0
2014-09-11,11.198,11.198,11.154,11.189,76612,0
2014-09-12,11.137,11.172,11.127,11.154,16688,0
2014-09-15,11.154,11.163,11.11,11.11,12859,0
2014-09-16,11.11,11.11,11.031,11.041,32585,0
2014-09-17,11.093,11.093,10.99,11.006,53750,0
2014-09-18,11.006,11.057,10.981,11.014,73044,0
2014-09-19,11.024,11.11,11.024,11.084,46002,0
2014-09-22,11.102,11.11,11.066,11.074,32052,0
2014-09-23,11.137,11.137,11.066,11.093,42749,0
2014-09-24,11.093,11.154,11.066,11.127,60418,0
2014-09-25,11.127,11.198,11.093,11.172,27508,0
2014-09-26,11.208,11.208,11.163,11.189,10567,0
2014-09-29,11.172,11.27,11.137,11.225,14482,0
2014-09-30,11.208,11.286,11.189,11.26,32597,0
2014-10-01,11.286,11.385,11.26,11.357,54316,0
2014-10-02,11.313,11.375,11.278,11.375,16314,0
2014-10-03,11.367,11.385,11.251,11.251,22187,0
2014-10-06,11.278,11.294,11.179,11.216,84429,0
2014-10-07,11.233,11.367,11.233,11.357,63146,0
2014-10-08,11.323,11.375,11.313,11.313,12510,0
2014-10-09,11.323,11.323,11.233,11.251,63821,0
2014-10-10,11.27,11.27,11.197,11.215,31043,0
2014-10-13,11.26,11.27,11.215,11.215,30527,0
2014-10-14,11.233,11.304,11.233,11.304,34373,0
2014-10-15,11.27,11.323,11.27,11.27,31538,0
2014-10-16,11.304,11.357,11.278,11.313,20381,0
2014-10-17,11.323,11.435,11.323,11.401,27754,0
2014-10-20,11.409,11.419,11.401,11.409,5058,0
2014-10-21,11.401,11.453,11.349,11.444,53258,0
2014-10-22,11.419,11.444,11.349,11.367,31524,0
2014-10-23,11.367,11.409,11.304,11.304,30701,0
2014-10-24,11.349,11.385,11.197,11.242,105281,0
2014-10-27,11.251,11.313,11.242,11.313,28795,0
2014-10-28,11.26,11.313,11.26,11.278,17277,0
2014-10-29,11.313,11.333,11.286,11.286,12983,0
2014-10-30,11.294,11.313,11.286,11.286,20838,0
2014-10-31,11.313,11.313,11.286,11.313,10379,0
2014-11-03,11.341,11.341,11.294,11.294,15666,0
2014-11-04,11.242,11.341,11.242,11.341,29455,0
2014-11-05,11.323,11.323,11.233,11.26,34813,0
2014-11-06,11.304,11.323,11.251,11.27,22668,0
2014-11-07,11.278,11.333,11.26,11.304,14208,0
2014-11-10,11.278,11.286,11.224,11.27,21956,0
2014-11-11,11.27,11.294,11.197,11.233,67886,0
2014-11-12,11.206,11.333,11.196,11.333,37585,0
2014-11-13,11.286,11.341,11.26,11.333,40404,0
2014-11-14,11.286,11.304,11.242,11.26,39860,0
2014-11-17,11.26,11.333,11.17,11.177,75274,0
2014-11-18,11.177,11.294,11.177,11.206,61126,0
2014-11-19,11.214,11.278,11.187,11.224,31515,0
2014-11-20,11.206,11.26,11.196,11.224,58269,0
2014-11-21,11.242,11.26,11.187,11.206,21557,0
2014-11-24,11.224,11.278,11.187,11.26,68389,0
2014-11-25,11.278,11.323,11.214,11.323,42951,0
2014-11-26,11.313,11.313,11.232,11.26,85927,0
2014-11-28,11.27,11.304,11.27,11.286,3831,0
2014-12-01,11.341,11.341,11.161,11.232,74668,0
2014-12-02,11.232,11.294,11.232,11.27,38214,0
2014-12-03,11.323,11.367,11.286,11.349,43580,0
2014-12-04,11.323,11.401,11.294,11.401,34410,0
2014-12-05,11.341,11.367,11.286,11.333,41952,0
2014-12-08,11.341,11.341,11.242,11.278,42913,0
2014-12-09,11.278,11.286,11.251,11.278,17818,0
2014-12-10,11.27,11.323,11.27,11.278,23741,0
2014-12-11,11.279,11.296,11.225,11.279,60027,0
2014-12-12,11.262,11.306,11.216,11.279,31481,0
2014-12-15,11.262,11.351,11.234,11.351,45628,0
2014-12-16,11.351,11.377,11.287,11.377,52763,0
2014-12-17,11.369,11.403,11.287,11.287,47790,0
2014-12-18,11.296,11.377,11.262,11.315,77940,0
2014-12-19,11.252,11.325,11.234,11.325,55336,0
2014-12-22,11.287,11.306,11.225,11.225,51589,0
2014-12-23,11.243,11.325,11.243,11.306,47822,0
2014-12-24,11.272,11.287,11.272,11.279,6356,0
2014-12-26,11.315,11.325,11.279,11.315,14153,0
2014-12-29,11.262,11.296,11.225,11.272,124078,0
2014-12-30,11.287,11.306,11.234,11.279,107400,0
2014-12-31,11.296,11.296,11.234,11.279,51761,0
2015-01-02,11.279,11.315,11.279,11.306,25905,0
2015-01-05,11.325,11.396,11.325,11.351,51463,0
2015-01-06,11.359,11.486,11.359,11.466,41308,0
2015-01-07,11.466,11.526,11.466,11.476,36044,0
2015-01-08,11.509,11.536,11.456,11.486,39216,0
2015-01-09,11.486,11.554,11.456,11.536,47964,0
2015-01-12,11.564,11.572,11.503,11.517,24341,0
2015-01-13,11.59,11.61,11.526,11.526,17460,0
2015-01-14,11.554,11.637,11.545,11.62,46062,0
2015-01-15,11.629,11.696,11.62,11.696,29747,0
2015-01-16,11.655,11.665,11.637,11.665,5105,0
2015-01-20,11.673,11.679,11.62,11.637,11593,0
2015-01-21,11.62,11.655,11.572,11.59,31916,0
2015-01-22,11.58,11.61,11.526,11.58,44095,0
2015-01-23,11.6,11.629,11.58,11.6,15488,0
2015-01-26,11.6,11.646,11.6,11.637,16644,0
2015-01-27,11.62,11.687,11.62,11.673,22816,0
2015-01-28,11.741,11.806,11.725,11.778,29695,0
2015-01-29,11.849,11.859,11.788,11.849,25066,0
2015-01-30,11.896,11.978,11.886,11.961,27603,0
2015-02-02,11.914,12.019,11.914,11.969,50874,0
2015-02-03,11.933,11.969,11.876,11.886,34654,0
2015-02-04,11.859,11.886,11.806,11.806,29809,0
2015-02-05,11.806,11.839,11.75,11.759,46818,0
2015-02-06,11.741,11.741,11.637,11.646,33194,0
2015-02-09,11.679,11.716,11.637,11.696,10248,0
2015-02-10,11.673,11.696,11.58,11.665,72239,0
2015-02-11,11.679,11.679,11.544,11.579,23431,0
2015-02-12,11.654,11.654,11.609,11.654,25820,0
2015-02-13,11.687,11.696,11.628,11.664,22617,0
2015-02-17,11.609,11.664,11.484,11.493,36551,0
2015-02-18,11.501,11.589,11.501,11.571,18201,0
2015-02-19,11.664,11.725,11.563,11.571,50581,0
2015-02-20,11.579,11.654,11.579,11.645,2199,0
2015-02-23,11.696,11.734,11.679,11.687,18345,0
2015-02-24,11.706,11.788,11.679,11.716,53318,0
2015-02-25,11.75,11.75,11.679,11.706,20605,0
2015-02-26,11.696,11.716,11.628,11.687,41243,0
2015-02-27,11.654,11.806,11.654,11.806,13637,0
2015-03-02,11.759,11.806,11.687,11.778,33057,0
2015-03-03,11.734,11.849,11.734,11.759,108295,0
2015-03-04,11.769,11.906,11.759,11.788,44188,0
2015-03-05,11.788,11.788,11.696,11.696,19811,0
2015-03-06,11.679,11.679,11.507,11.516,54762,0
2015-03-09,11.553,11.589,11.474,11.525,20811,0
2015-03-10,11.525,11.636,11.525,11.636,26156,0
2015-03-11,11.608,11.664,11.608,11.664,19294,0
2015-03-12,11.679,11.687,11.618,11.618,29716,0
2015-03-13,11.654,11.654,11.588,11.598,10644,0
2015-03-16,11.628,11.654,11.598,11.618,24283,0
2015-03-17,11.664,11.664,11.562,11.571,8315,0
2015-03-18,11.608,11.725,11.483,11.716,23063,0
2015-03-19,11.725,11.725,11.588,11.664,17627,0
2015-03-20,11.706,11.716,11.679,11.696,7319,0
2015-03-23,11.696,11.741,11.696,11.696,10644,0
2015-03-24,11.725,11.75,11.679,11.75,12197,0
2015-03-25,11.706,11.759,11.687,11.687,21400,0
2015-03-26,11.654,11.673,11.578,11.673,53662,0
2015-03-27,11.696,11.769,11.664,11.696,24283,0
2015-03-30,11.769,11.769,11.687,11.687,17296,0
2015-03-31,11.687,11.798,11.687,11.706,22288,0
2015-04-01,11.788,11.788,11.706,11.706,13639,0
2015-04-02,11.741,11.741,11.636,11.636,21510,0
2015-04-06,11.725,11.725,11.654,11.673,15969,0
2015-04-07,11.725,11.769,11.696,11.725,19912,0
2015-04-08,11.769,11.816,11.687,11.687,22176,0
2015-04-09,11.706,11.816,11.687,11.769,32118,0
2015-04-10,11.769,11.816,11.769,11.816,6319,0
2015-04-13,11.797,11.815,11.695,11.749,13918,0
2015-04-14,11.733,11.768,11.715,11.74,28499,0
2015-04-15,11.74,11.758,11.724,11.724,11210,0
2015-04-16,11.724,11.768,11.695,11.74,23767,0
2015-04-17,11.797,11.797,11.672,11.705,21096,0
2015-04-20,11.74,11.815,11.679,11.805,42308,0
2015-04-21,11.805,11.805,11.787,11.797,6494,0
2015-04-22,11.822,11.822,11.686,11.715,26167,0
2015-04-23,11.695,11.733,11.679,11.679,21982,0
2015-04-24,11.686,11.695,11.663,11.695,35349,0
2015-04-27,11.672,11.705,11.653,11.695,26290,0
2015-04-28,11.686,11.724,11.672,11.686,21096,0
2015-04-29,11.653,11.705,11.607,11.695,60863,0
2015-04-30,11.617,11.653,11.597,11.653,8833,0
2015-05-01,11.653,11.653,11.577,11.587,19440,0
2015-05-04,11.597,11.679,11.597,11.617,25739,0
2015-05-05,11.597,11.672,11.597,11.663,36010,0
2015-05-06,11.663,11.663,11.551,11.597,43161,0
2015-05-07,11.607,11.663,11.569,11.636,32443,0
2015-05-08,11.627,11.672,11.597,11.663,42528,0
2015-05-11,11.663,11.663,11.551,11.577,16349,0
2015-05-12,11.532,11.627,11.49,11.569,32146,0
2015-05-13,11.617,11.653,11.521,11.531,39170,0
2015-05-14,11.559,11.597,11.521,11.569,17166,0
2015-05-15,11.55,11.607,11.541,11.569,27765,0
2015-05-18,11.541,11.577,11.47,11.48,31880,0
2015-05-19,11.46,11.46,11.379,11.379,27839,0
2015-05-20,11.424,11.48,11.388,11.48,17934,0
2015-05-21,11.45,11.47,11.388,11.424,24868,0
2015-05-22,11.424,11.432,11.371,11.405,11774,0
2015-05-26,11.353,11.379,11.335,11.353,32680,0
2015-05-27,11.361,11.47,11.361,11.432,47312,0
2015-05-28,11.45,11.45,11.353,11.405,23034,0
2015-05-29,11.432,11.47,11.353,11.353,25420,0
2015-06-01,11.414,11.424,11.353,11.361,15530,0
2015-06-02,11.353,11.361,11.296,11.325,25549,0
2015-06-03,11.279,11.296,11.224,11.233,52157,0
2015-06-04,11.271,11.315,11.243,11.315,17605,0
2015-06-05,11.233,11.315,11.233,11.251,14746,0
2015-06-08,11.233,11.296,11.215,11.279,17166,0
2015-06-09,11.261,11.335,11.186,11.186,44115,0
2015-06-10,11.196,11.271,11.196,11.224,33000,0
2015-06-11,11.325,11.335,11.185,11.233,34246,0
2015-06-12,11.233,11.251,11.195,11.195,17755,0
2015-06-15,11.224,11.287,11.195,11.287,37262,0
2015-06-16,11.296,11.335,11.287,11.325,7891,0
2015-06-17,11.315,11.361,11.315,11.325,13262,0
2015-06-18,11.371,11.371,11.287,11.287,21808,0
2015-06-19,11.315,11.371,11.306,11.325,296993,0
2015-06-22,11.335,11.353,11.296,11.344,14246,0
2015-06-23,11.287,11.371,11.287,11.296,37314,0
2015-06-24,11.296,11.335,11.214,11.243,52054,0
2015-06-25,11.243,11.279,11.243,11.261,23778,0
2015-06-26,11.251,11.279,11.175,11.195,41095,0
2015-06-29,11.158,11.175,11.114,11.114,36382,0
2015-06-30,11.114,11.168,11.106,11.158,28747,0
2015-07-01,11.132,11.195,11.106,11.195,27947,0
2015-07-02,11.205,11.233,11.195,11.205,17864,0
2015-07-06,11.214,11.233,11.185,11.185,13590,0
2015-07-07,11.251,11.315,11.214,11.214,39344,0
2015-07-08,11.224,11.279,11.114,11.279,45151,0
2015-07-09,11.287,11.287,11.205,11.279,29258,0
2015-07-10,11.195,11.279,11.185,11.279,18520,0
2015-07-13,11.344,11.344,11.174,11.242,25435,0
2015-07-14,11.251,11.251,11.167,11.204,43455,0
2015-07-15,11.184,11.287,11.174,11.242,26460,0
2015-07-16,11.223,11.278,11.223,11.278,31327,0
2015-07-17,11.27,11.306,11.26,11.26,37984,0
2015-07-20,11.251,11.371,11.242,11.296,28269,0
2015-07-21,11.287,11.315,11.242,11.242,54467,0
2015-07-22,11.242,11.287,11.167,11.174,19102,0
2015-07-23,11.232,11.278,11.167,11.278,6003,0
2015-07-24,11.26,11.287,11.232,11.232,20411,0
2015-07-27,11.251,11.251,11.194,11.223,36896,0
2015-07-28,11.204,11.232,11.167,11.174,31108,0
2015-07-29,11.213,11.223,11.174,11.174,10696,0
2015-07-30,11.167,11.223,11.167,11.194,31873,0
2015-07-31,11.204,11.315,11.204,11.315,38750,0
2015-08-03,11.344,11.344,11.278,11.278,49057,0
2015-08-04,11.325,11.325,11.278,11.315,23032,0
2015-08-05,11.296,11.296,11.148,11.157,12337,0
2015-08-06,11.157,11.242,11.157,11.223,30227,0
2015-08-07,11.251,11.27,11.213,11.232,31873,0
2015-08-10,11.232,11.26,11.232,11.232,24013,0
2015-08-11,11.27,11.344,11.223,11.344,22764,0
2015-08-12,11.324,11.371,11.25,11.295,30437,0
2015-08-13,11.25,11.277,11.25,11.25,12613,0
2015-08-14,11.277,11.295,11.269,11.295,28047,0
2015-08-17,11.314,11.353,11.286,11.353,27179,0
2015-08-18,11.295,11.314,11.241,11.277,47941,0
2015-08-19,11.241,11.269,11.222,11.231,19565,0
2015-08-20,11.25,11.277,11.241,11.269,53815,0
2015-08-21,11.269,11.286,11.25,11.269,23266,0
2015-08-24,11.222,11.259,11.173,11.183,47924,0
2015-08-25,11.193,11.231,11.173,11.173,17611,0
2015-08-26,11.193,11.193,11.173,11.173,9784,0
2015-08-27,11.203,11.259,11.166,11.259,32180,0
2015-08-28,11.241,11.25,11.156,11.222,16198,0
2015-08-31,11.212,11.25,11.203,11.241,16959,0
2015-09-01,11.305,11.379,11.259,11.353,42942,0
2015-09-02,11.295,11.353,11.259,11.305,23266,0
2015-09-03,11.305,11.397,11.305,11.388,28915,0
2015-09-04,11.334,11.471,11.334,11.451,22396,0
2015-09-08,11.388,11.442,11.388,11.424,3264,0
2015-09-09,11.414,11.461,11.388,11.388,13264,0
2015-09-10,11.361,11.432,11.361,11.397,10092,0
2015-09-11,11.368,11.404,11.341,11.35,17975,0
2015-09-14,11.35,11.376,11.331,11.35,23176,0
2015-09-15,11.311,11.341,11.292,11.331,7473,0
2015-09-16,11.284,11.35,11.284,11.321,25232,0
2015-09-17,11.311,11.422,11.311,11.404,8721,0
2015-09-18,11.404,11.512,11.404,11.497,19492,0
2015-09-21,11.449,11.459,11.412,11.449,31082,0
2015-09-22,11.43,11.512,11.422,11.512,23716,0
2015-09-23,11.459,11.531,11.44,11.506,5413,0
2015-09-24,11.459,11.506,11.43,11.506,14015,0
2015-09-25,11.479,11.512,11.368,11.44,43211,0
2015-09-28,11.469,11.489,11.376,11.386,12812,0
2015-09-29,11.497,11.541,11.479,11.479,36280,0
2015-09-30,11.521,11.521,11.386,11.489,20791,0
2015-10-01,11.521,11.541,11.44,11.449,30324,0
2015-10-02,11.479,11.479,11.395,11.43,19387,0
2015-10-05,11.412,11.449,11.404,11.404,10616,0
2015-10-06,11.404,11.479,11.404,11.479,12887,0
2015-10-07,11.449,11.512,11.449,11.512,20687,0
2015-10-08,11.497,11.521,11.489,11.497,6389,0
2015-10-09,11.521,11.531,11.497,11.531,5958,0
2015-10-12,11.506,11.578,11.506,11.512,19649,0
2015-10-13,11.51,11.557,11.427,11.466,17045,0
2015-10-14,11.486,11.486,11.466,11.476,29234,0
2015-10-15,11.495,11.529,11.437,11.519,19314,0
2015-10-16,11.519,11.519,11.476,11.519,16615,0
2015-10-19,11.51,11.635,11.51,11.577,36789,0
2015-10-20,11.529,11.567,11.495,11.519,33551,0
2015-10-21,11.557,11.577,11.446,11.503,61388,0
2015-10-22,11.529,11.567,11.51,11.567,13485,0
2015-10-23,11.567,11.653,11.567,11.635,40133,0
2015-10-26,11.635,11.653,11.606,11.606,11544,0
2015-10-27,11.635,11.725,11.616,11.725,23952,0
2015-10-28,11.679,11.725,11.679,11.679,38622,0
2015-10-29,11.679,11.696,11.679,11.687,15105,0
2015-10-30,11.687,11.725,11.672,11.706,20931,0
2015-11-02,11.725,11.725,11.679,11.706,17570,0
2015-11-03,11.696,11.706,11.687,11.696,7982,0
2015-11-04,11.696,11.725,11.672,11.696,31633,0
2015-11-05,11.696,11.716,11.672,11.672,28373,0
2015-11-06,11.635,11.635,11.529,11.529,34200,0
2015-11-09,11.519,11.529,11.495,11.495,22480,0
2015-11-10,11.527,11.527,11.492,11.517,27622,0
2015-11-11,11.565,11.565,11.501,11.517,17196,0
2015-11-12,11.527,11.633,11.508,11.624,50405,0
2015-11-13,11.624,11.678,11.614,11.614,25577,0
2015-11-16,11.594,11.624,11.565,11.565,44065,0
2015-11-17,11.527,11.614,11.527,11.584,33854,0
2015-11-18,11.642,11.642,11.537,11.565,25152,0
2015-11-19,11.575,11.614,11.575,11.584,19991,0
2015-11-20,11.614,11.614,11.575,11.584,32350,0
2015-11-23,11.633,11.678,11.594,11.594,23645,0
2015-11-24,11.575,11.704,11.575,11.704,41187,0
2015-11-25,11.714,11.723,11.678,11.704,35465,0
2015-11-27,11.732,11.779,11.714,11.779,8598,0
2015-11-30,11.704,11.779,11.704,11.76,63086,0
2015-12-01,11.853,11.853,11.75,11.789,52187,0
2015-12-02,11.77,11.863,11.77,11.818,32496,0
2015-12-03,11.863,11.863,11.75,11.799,36359,0
2015-12-04,11.799,11.835,11.704,11.76,60509,0
2015-12-07,11.789,11.799,11.741,11.789,18913,0
2015-12-08,11.732,11.931,11.732,11.853,52910,0
2015-12-09,11.863,11.892,11.732,11.826,35465,0
2015-12-10,11.835,11.959,11.835,11.941,46427,0
2015-12-11,11.959,11.982,11.912,11.959,39871,0
2015-12-14,11.931,11.931,11.779,11.779,44303,0
2015-12-15,11.809,11.826,11.624,11.818,64591,0
2015-12-16,11.949,12.144,11.892,12.086,93715,0
2015-12-17,12.057,12.134,11.949,12.086,60937,0
2015-12-18,12.037,12.037,11.921,11.921,51694,0
2015-12-21,11.968,11.982,11.818,11.843,44709,0
2015-12-22,11.843,11.853,11.818,11.835,34446,0
2015-12-23,11.882,12.01,11.882,12.002,22354,0
2015-12-24,12.03,12.077,12.01,12.067,17870,0
2015-12-28,12.002,12.18,11.982,12.144,59163,0
2015-12-29,12.089,12.115,12.077,12.105,14689,0
2015-12-30,12.077,12.095,12.01,12.037,12955,0
2015-12-31,12.057,12.144,11.921,11.982,28918,0
2016-01-04,11.941,11.993,11.882,11.959,27526,0
2016-01-05,11.992,12.19,11.992,12.19,55836,0
2016-01-06,12.134,12.307,12.134,12.209,33912,0
2016-01-07,12.209,12.327,12.209,12.274,61195,0
2016-01-08,12.19,12.317,12.19,12.228,42506,0
2016-01-11,12.257,12.345,12.174,12.2,44122,0
2016-01-12,12.247,12.307,12.223,12.265,25617,0
2016-01-13,12.254,12.296,12.197,12.254,24247,0
2016-01-14,12.296,12.325,12.235,12.315,37242,0
2016-01-15,12.272,12.361,12.141,12.16,87209,0
2016-01-19,12.254,12.254,12.132,12.132,34698,0
2016-01-20,12.132,12.164,11.974,12.017,29518,0
2016-01-21,12.074,12.122,12.017,12.122,13305,0
2016-01-22,12.122,12.254,12.122,12.244,49204,0
2016-01-25,12.254,12.334,12.254,12.305,20396,0
2016-01-26,12.254,12.334,12.254,12.305,21267,0
2016-01-27,12.343,12.401,12.305,12.305,29565,0
2016-01-28,12.352,12.361,12.281,12.296,34898,0
2016-01-29,12.355,12.371,12.263,12.263,36253,0
2016-02-01,12.325,12.386,12.325,12.325,27045,0
2016-02-02,12.345,12.533,12.343,12.391,57939,0
2016-02-03,12.45,12.487,12.45,12.478,20525,0
2016-02-04,12.505,12.524,12.439,12.514,16082,0
2016-02-05,12.487,12.533,12.45,12.52,19080,0
2016-02-08,12.524,12.641,12.421,12.506,42673,0
2016-02-09,12.411,12.615,12.411,12.615,25859,0
2016-02-10,12.648,12.668,12.63,12.63,29134,0
2016-02-11,12.639,12.639,12.559,12.559,14213,0
2016-02-12,12.447,12.593,12.447,12.485,28191,0
2016-02-16,12.503,12.521,12.418,12.418,35002,0
2016-02-17,12.493,12.511,12.388,12.466,35645,0
2016-02-18,12.493,12.521,12.47,12.503,24815,0
2016-02-19,12.485,12.511,12.445,12.511,18010,0
2016-02-22,12.466,12.559,12.44,12.447,49882,0
2016-02-23,12.474,12.511,12.468,12.485,15529,0
2016-02-24,12.496,12.549,12.438,12.531,44683,0
2016-02-25,12.531,12.639,12.531,12.587,30805,0
2016-02-26,12.539,12.621,12.493,12.521,38702,0
2016-02-29,12.521,12.55,12.493,12.55,21867,0
2016-03-01,12.55,12.593,12.55,12.561,28020,0
2016-03-02,12.55,12.576,12.466,12.521,47193,0
2016-03-03,12.559,12.602,12.457,12.55,52883,0
2016-03-04,12.55,12.55,12.485,12.493,25596,0
2016-03-07,12.511,12.511,12.358,12.475,40902,0
2016-03-08,12.54,12.54,12.479,12.531,22157,0
2016-03-09,12.576,12.639,12.521,12.521,41464,0
2016-03-10,12.55,12.567,12.521,12.567,38213,0
2016-03-11,12.555,12.565,12.5,12.508,55388,0
2016-03-14,12.537,12.537,12.482,12.537,23210,0
2016-03-15,12.523,12.556,12.472,12.472,8020,0
2016-03-16,12.537,12.574,12.482,12.547,49450,0
2016-03-17,12.547,12.601,12.518,12.547,22192,0
2016-03-18,12.599,12.601,12.463,12.508,60144,0
2016-03-21,12.547,12.547,12.463,12.537,8640,0
2016-03-22,12.556,12.601,12.528,12.565,15458,0
2016-03-23,12.565,12.574,12.537,12.537,10384,0
2016-03-24,12.537,12.601,12.537,12.565,67097,0
2016-03-28,12.565,12.61,12.538,12.565,34801,0
2016-03-29,12.601,12.619,12.565,12.619,18068,0
2016-03-30,12.619,12.646,12.591,12.637,11549,0
2016-03-31,12.666,13.063,12.619,12.726,116508,0
2016-04-01,12.801,12.821,12.656,12.736,36619,0
2016-04-04,12.746,12.773,12.696,12.746,17952,0
2016-04-05,12.754,12.811,12.754,12.801,34084,0
2016-04-06,12.821,12.83,12.726,12.792,35357,0
2016-04-07,12.792,12.811,12.782,12.782,19906,0
2016-04-08,12.84,12.84,12.754,12.785,33516,0
2016-04-11,12.84,12.84,12.754,12.754,50025,0
2016-04-12,12.791,12.811,12.754,12.754,41381,0
2016-04-13,12.799,12.799,12.761,12.799,30149,0
2016-04-14,12.799,12.799,12.723,12.79,35172,0
2016-04-15,12.79,12.854,12.786,12.854,70282,0
2016-04-18,12.854,12.918,12.853,12.89,67213,0
2016-04-19,12.89,12.89,12.838,12.882,39733,0
2016-04-20,12.895,12.928,12.864,12.89,54291,0
2016-04-21,12.9,12.928,12.873,12.928,55992,0
2016-04-22,12.928,12.928,12.799,12.862,41694,0
2016-04-25,12.799,12.955,12.79,12.838,76101,0
2016-04-26,12.838,12.882,12.782,12.828,49675,0
2016-04-27,12.873,12.873,12.819,12.854,30188,0
2016-04-28,12.845,12.864,12.838,12.864,40744,0
2016-04-29,12.881,12.9,12.854,12.9,41690,0
2016-05-02,12.89,12.928,12.881,12.916,26128,0
2016-05-03,12.965,12.975,12.924,12.965,21015,0
2016-05-04,12.975,12.995,12.9,12.965,25627,0
2016-05-05,12.955,12.965,12.919,12.955,20514,0
2016-05-06,12.919,12.975,12.919,12.955,19815,0
2016-05-09,12.955,12.965,12.954,12.965,17613,0
2016-05-10,12.975,12.995,12.9,12.9,61860,0
2016-05-11,12.907,12.945,12.887,12.916,85911,0
2016-05-12,12.935,12.945,12.916,12.935,31409,0
2016-05-13,12.963,12.972,12.916,12.945,29823,0
2016-05-16,12.973,12.973,12.916,12.916,20092,0
2016-05-17,12.945,12.963,12.916,12.953,55185,0
2016-05-18,12.953,12.953,12.851,12.851,24215,0
2016-05-19,12.816,12.826,12.68,12.792,94672,0
2016-05-20,12.796,12.826,12.777,12.777,31998,0
2016-05-23,12.842,12.879,12.806,12.879,45061,0
2016-05-24,12.835,12.887,12.835,12.842,23661,0
2016-05-25,12.86,12.861,12.816,12.842,15760,0
2016-05-26,12.87,12.916,12.87,12.907,77762,0
2016-05-27,12.914,12.935,12.787,12.816,52413,0
2016-05-31,12.787,12.816,12.74,12.816,47542,0
2016-06-01,12.851,12.879,12.829,12.879,43615,0
2016-06-02,12.871,12.916,12.848,12.907,51675,0
2016-06-03,12.926,12.953,12.887,12.916,48454,0
2016-06-06,12.916,12.932,12.887,12.887,19031,0
2016-06-07,12.907,12.926,12.898,12.907,24540,0
2016-06-08,12.897,12.916,12.879,12.907,25766,0
2016-06-09,12.935,12.935,12.887,12.935,40554,0
2016-06-10,12.907,12.945,12.897,12.916,19856,0
2016-06-13,12.93,12.948,12.902,12.94,49356,0
2016-06-14,12.94,13.008,12.94,12.968,34463,0
2016-06-15,12.968,12.968,12.968,12.968,38707,0
2016-06-16,12.998,12.998,12.948,12.978,26712,0
2016-06-17,12.998,12.998,12.958,12.998,18838,0
2016-06-20,12.998,12.998,12.958,12.968,13072,0
2016-06-21,12.998,12.998,12.94,12.94,22398,0
2016-06-22,12.968,12.968,12.94,12.958,22988,0
2016-06-23,12.948,12.958,12.93,12.958,24225,0
2016-06-24,12.921,13.124,12.921,13.047,56493,0
2016-06-27,13.076,13.106,13.018,13.076,48171,0
2016-06-28,13.106,13.106,13.066,13.106,28601,0
2016-06-29,13.086,13.142,13.056,13.115,33088,0
2016-06-30,13.115,13.142,13.096,13.096,41225,0
2016-07-01,13.115,13.244,13.115,13.196,14005,0
2016-07-05,13.196,13.244,13.176,13.244,30081,0
2016-07-06,13.253,13.258,13.096,13.145,91373,0
2016-07-07,13.178,13.22,13.178,13.206,15066,0
2016-07-08,13.253,13.253,13.216,13.234,34911,0
2016-07-11,13.234,13.244,13.225,13.234,15835,0
2016-07-12,13.234,13.234,13.152,13.188,51561,0
2016-07-13,13.201,13.201,13.022,13.022,33580,0
2016-07-14,13.013,13.013,12.912,12.962,56260,0
2016-07-15,12.992,13.157,12.992,13.12,18480,0
2016-07-18,13.061,13.165,13.061,13.165,40611,0
2016-07-19,13.191,13.191,13.111,13.183,65385,0
2016-07-20,13.165,13.191,13.147,13.166,29847,0
2016-07-21,13.157,13.157,13.147,13.157,16039,0
2016-07-22,13.157,13.157,13.12,13.12,13091,0
2016-07-25,13.112,13.138,13.111,13.111,13134,0
2016-07-26,13.12,13.147,13.111,13.147,17082,0
2016-07-27,13.157,13.191,13.157,13.191,16608,0
2016-07-28,13.191,13.191,13.165,13.191,12102,0
2016-07-29,13.191,13.239,13.191,13.225,15961,0
2016-08-01,13.229,13.229,13.204,13.22,16076,0
2016-08-02,13.191,13.221,13.101,13.191,44706,0
2016-08-03,13.173,13.258,13.173,13.258,24334,0
2016-08-04,13.258,13.258,13.239,13.253,11045,0
2016-08-05,13.249,13.258,13.211,13.242,20680,0
2016-08-08,13.221,13.229,13.221,13.221,4343,0
2016-08-09,13.221,13.277,13.211,13.277,39007,0
2016-08-10,13.267,13.307,13.239,13.307,41116,0
2016-08-11,13.332,13.332,13.287,13.322,24494,0
2016-08-12,13.332,13.332,13.282,13.332,14371,0
2016-08-15,13.322,13.332,13.273,13.273,6622,0
2016-08-16,13.273,13.282,13.226,13.253,28122,0
2016-08-17,13.253,13.253,13.234,13.253,10340,0
2016-08-18,13.263,13.332,13.263,13.332,27407,0
2016-08-19,13.332,13.332,13.263,13.263,39859,0
2016-08-22,13.263,13.263,13.244,13.244,26975,0
2016-08-23,13.244,13.244,13.234,13.235,11678,0
2016-08-24,13.253,13.253,13.225,13.252,15987,0
2016-08-25,13.225,13.241,13.161,13.161,29853,0
2016-08-26,13.161,13.196,13.151,13.182,15329,0
2016-08-29,13.196,13.234,13.178,13.234,32419,0
2016-08-30,13.196,13.216,13.161,13.216,16077,0
2016-08-31,13.234,13.234,13.175,13.206,37794,0
2016-09-01,13.206,13.225,13.17,13.196,61418,0
2016-09-02,13.196,13.216,13.182,13.216,36086,0
2016-09-06,13.213,13.263,13.188,13.219,34874,0
2016-09-07,13.216,13.234,13.161,13.224,16549,0
2016-09-08,13.206,13.206,13.178,13.196,15909,0
2016-09-09,13.141,13.141,12.956,12.966,68267,0
2016-09-12,13.065,13.065,12.986,13.056,28153,0
2016-09-13,13.028,13.068,12.998,12.998,11294,0
2016-09-14,13.028,13.038,12.991,13.008,17451,0
2016-09-15,13.053,13.058,13.008,13.048,14104,0
2016-09-16,13.144,13.144,12.998,13.048,31405,0
2016-09-19,13.19,13.199,13.058,13.088,17251,0
2016-09-20,13.098,13.098,13.048,13.088,29313,0
2016-09-21,13.098,13.098,13.068,13.098,30114,0
2016-09-22,13.126,13.19,13.117,13.164,32934,0
2016-09-23,13.126,13.144,13.068,13.068,19978,0
2016-09-26,13.098,13.117,13.048,13.048,19128,0
2016-09-27,13.068,13.126,13.068,13.088,29284,0
2016-09-28,13.068,13.144,13.068,13.126,33057,0
2016-09-29,13.117,13.135,13.058,13.135,38317,0
2016-09-30,13.144,13.285,13.088,13.285,10009,0
2016-10-03,13.266,13.277,13.126,13.126,22371,0
2016-10-04,13.126,13.126,12.988,13.078,27785,0
2016-10-05,13.028,13.098,12.958,12.958,20405,0
2016-10-06,12.948,12.978,12.921,12.93,19587,0
2016-10-07,12.93,12.978,12.911,12.911,12363,0
2016-10-10,12.948,13.181,12.874,12.874,31038,0
2016-10-11,12.902,12.911,12.855,12.887,43774,0
2016-10-12,12.876,12.888,12.822,12.822,12484,0
2016-10-13,12.822,12.822,12.693,12.693,23013,0
2016-10-14,12.773,12.802,12.579,12.616,57804,0
2016-10-17,12.673,12.673,12.29,12.551,84253,0
2016-10-18,12.541,12.541,12.375,12.465,112290,0
2016-10-19,12.474,12.905,12.474,12.848,99043,0
2016-10-20,12.895,12.905,12.822,12.848,19640,0
2016-10-21,12.943,12.943,12.579,12.703,40942,0
2016-10-24,12.733,12.733,12.634,12.723,23109,0
2016-10-25,12.713,12.722,12.606,12.683,34775,0
2016-10-26,12.653,12.733,12.616,12.663,28809,0
2016-10-27,12.616,12.723,12.513,12.619,39320,0
2016-10-28,12.597,12.625,12.56,12.625,11069,0
2016-10-31,12.616,12.733,12.522,12.663,22662,0
2016-11-01,12.625,12.643,12.569,12.597,13935,0
2016-11-02,12.653,12.653,12.551,12.569,12829,0
2016-11-03,12.579,12.579,12.494,12.512,17517,0
2016-11-04,12.532,12.606,12.532,12.56,18440,0
2016-11-07,12.551,12.569,12.474,12.532,23018,0
2016-11-08,12.512,12.532,12.455,12.484,39580,0
2016-11-09,12.146,12.375,12.087,12.272,82167,0
2016-11-10,12.264,12.264,11.956,11.975,349675,0
2016-11-11,12.021,12.091,11.975,12.011,43181,0
2016-11-14,11.975,11.982,11.75,11.829,130488,0
2016-11-15,11.839,12.049,11.839,12.021,100744,0
2016-11-16,11.975,12.245,11.877,12.196,95306,0
2016-11-17,12.069,12.236,11.975,12.176,85268,0
2016-11-18,12.196,12.196,12.002,12.039,23614,0
2016-11-21,12.039,12.079,12.031,12.059,56851,0
2016-11-22,12.069,12.119,12.021,12.099,50287,0
2016-11-23,11.992,12.021,11.927,11.975,23327,0
2016-11-25,11.927,12.002,11.927,11.965,8132,0
2016-11-28,11.975,12.039,11.956,11.956,23385,0
2016-11-29,11.956,11.975,11.927,11.956,32832,0
2016-11-30,11.927,11.927,11.829,11.867,65190,0
2016-12-01,11.907,11.907,11.74,11.79,53342,0
2016-12-02,11.713,11.79,11.713,11.79,32738,0
2016-12-05,11.713,11.79,11.713,11.75,45797,0
2016-12-06,11.75,11.847,11.74,11.8,134165,0
2016-12-07,11.847,12.049,11.847,12.031,87584,0
2016-12-08,11.965,12.031,11.965,12.021,32551,0
2016-12-09,11.992,12.005,11.975,11.975,29067,0
2016-12-12,11.982,12.031,11.975,11.975,49551,0
2016-12-13,11.878,12.051,11.878,12.023,104914,0
2016-12-14,12.111,12.111,12.004,12.013,79075,0
2016-12-15,11.918,11.994,11.82,11.976,135913,0
2016-12-16,12.061,12.061,11.888,11.908,61278,0
2016-12-19,11.938,11.976,11.888,11.888,48708,0
2016-12-20,11.888,11.976,11.868,11.928,53246,0
2016-12-21,11.957,11.966,11.908,11.966,43130,0
2016-12-22,11.918,11.976,11.918,11.965,59850,0
2016-12-23,11.957,11.984,11.938,11.938,23578,0
2016-12-27,11.918,12.141,11.908,11.908,108650,0
2016-12-28,11.908,11.947,11.848,11.908,64419,0
2016-12-29,11.918,11.984,11.898,11.957,50847,0
2016-12-30,11.947,11.994,11.898,11.918,68878,0
2017-01-03,11.947,12.013,11.908,11.966,66031,0
2017-01-04,11.994,12.401,11.984,12.141,44391,0
2017-01-05,12.15,12.333,12.121,12.228,21215,0
2017-01-06,12.257,12.267,12.131,12.208,32490,0
2017-01-09,12.247,12.411,12.218,12.238,35184,0
2017-01-10,12.188,12.286,12.188,12.238,34409,0
2017-01-11,12.295,12.325,12.249,12.305,9855,0
2017-01-12,12.305,12.453,12.305,12.433,50627,0
2017-01-13,12.373,12.382,12.249,12.249,54842,0
2017-01-17,12.295,12.373,12.239,12.259,62461,0
2017-01-18,12.269,12.269,12.249,12.269,15331,0
2017-01-19,12.189,12.219,12.161,12.209,17625,0
2017-01-20,12.179,12.259,12.142,12.259,45869,0
2017-01-23,12.269,12.279,12.229,12.239,21332,0
2017-01-24,12.249,12.269,12.209,12.239,30225,0
2017-01-25,12.171,12.219,12.082,12.102,49242,0
2017-01-26,12.092,12.142,12.052,12.092,37662,0
2017-01-27,12.102,12.171,12.102,12.171,40214,0
2017-01-30,12.151,12.219,12.151,12.209,25656,0
2017-01-31,12.259,12.343,12.239,12.343,31505,0
2017-02-01,12.334,12.353,12.249,12.353,53583,0
2017-02-02,12.383,12.383,12.325,12.343,37845,0
2017-02-03,12.383,12.383,12.343,12.353,23576,0
2017-02-06,12.373,12.387,12.343,12.353,15371,0
2017-02-07,12.343,12.353,12.343,12.353,27023,0
2017-02-08,12.353,12.383,12.343,12.363,26443,0
2017-02-09,12.373,12.383,12.353,12.363,11782,0
2017-02-10,12.353,12.353,12.295,12.334,24787,0
2017-02-13,12.415,12.415,12.306,12.365,24977,0
2017-02-14,12.405,12.405,12.289,12.365,29354,0
2017-02-15,12.24,12.345,12.24,12.28,36576,0
2017-02-16,12.306,12.306,12.24,12.26,44292,0
2017-02-17,12.26,12.336,12.21,12.26,46477,0
2017-02-21,12.172,12.23,12.133,12.19,63887,0
2017-02-22,12.24,12.24,12.113,12.123,44186,0
2017-02-23,12.143,12.22,12.143,12.172,37481,0
2017-02-24,12.22,12.25,12.2,12.24,29300,0
2017-02-27,12.24,12.289,12.22,12.22,26272,0
2017-02-28,12.28,12.28,12.21,12.26,23195,0
2017-03-01,12.21,12.23,12.19,12.23,21740,0
2017-03-02,12.21,12.24,12.143,12.172,44108,0
2017-03-03,12.18,12.18,12.103,12.123,36005,0
2017-03-06,12.083,12.143,12.073,12.098,61444,0
2017-03-07,12.083,12.113,12.043,12.063,38467,0
2017-03-08,12.014,12.053,12.014,12.024,41107,0
2017-03-09,12.024,12.024,11.958,11.995,74775,0
2017-03-10,12.014,12.053,11.948,12.005,43298,0
2017-03-13,12.016,12.016,11.959,11.978,24196,0
2017-03-14,11.949,12.115,11.939,12.045,52878,0
2017-03-15,12.055,12.154,11.959,12.095,46263,0
2017-03-16,12.085,12.085,11.996,12.026,27323,0
2017-03-17,12.095,12.095,12.006,12.055,44332,0
2017-03-20,12.065,12.115,12.055,12.065,42838,0
2017-03-21,12.075,12.182,12.065,12.164,44827,0
2017-03-22,12.135,12.212,12.135,12.212,38285,0
2017-03-23,12.173,12.232,12.164,12.202,24967,0
2017-03-24,12.212,12.252,12.173,12.222,32390,0
2017-03-27,12.242,12.299,12.212,12.232,23561,0
2017-03-28,12.252,12.497,12.252,12.458,128015,0
2017-03-29,12.477,12.477,12.418,12.448,27603,0
2017-03-30,12.428,12.448,12.398,12.418,31684,0
2017-03-31,12.408,12.642,12.408,12.642,87582,0
2017-04-03,12.681,12.681,12.477,12.535,21644,0
2017-04-04,12.545,12.545,12.497,12.497,25645,0
2017-04-05,12.535,12.545,12.487,12.506,19309,0
2017-04-06,12.535,12.555,12.515,12.535,50570,0
2017-04-07,12.535,12.594,12.497,12.535,22515,0
2017-04-10,12.575,12.584,12.515,12.584,56682,0
2017-04-11,12.566,12.663,12.566,12.634,42356,0
2017-04-12,12.653,12.653,12.576,12.586,29670,0
2017-04-13,12.576,12.643,12.576,12.605,18600,0
2017-04-17,12.643,12.653,12.596,12.634,25534,0
2017-04-18,12.653,12.673,12.643,12.663,34135,0
2017-04-19,12.653,12.663,12.624,12.634,14929,0
2017-04-20,12.663,12.693,12.605,12.624,34046,0
2017-04-21,12.624,12.673,12.605,12.605,13002,0
2017-04-24,12.615,12.634,12.576,12.605,18162,0
2017-04-25,12.566,12.596,12.536,12.596,39277,0
2017-04-26,12.586,12.586,12.526,12.526,36736,0
2017-04-27,12.536,12.576,12.516,12.576,188968,0
2017-04-28,12.566,12.586,12.566,12.566,10286,0
2017-05-01,12.586,12.596,12.556,12.576,53071,0
2017-05-02,12.576,12.615,12.573,12.601,22158,0
2017-05-03,12.546,12.653,12.546,12.605,31747,0
2017-05-04,12.634,12.634,12.586,12.615,21736,0
2017-05-05,12.634,12.643,12.615,12.643,20416,0
2017-05-08,12.653,12.653,12.596,12.643,22811,0
2017-05-09,12.624,12.653,12.605,12.643,15076,0
2017-05-10,12.663,12.663,12.596,12.643,11469,0
2017-05-11,12.635,12.705,12.625,12.705,37862,0
2017-05-12,12.715,12.804,12.715,12.804,25772,0
2017-05-15,12.804,12.804,12.785,12.794,17237,0
2017-05-16,12.814,12.814,12.755,12.814,18515,0
2017-05-17,12.824,12.921,12.809,12.852,41248,0
2017-05-18,12.852,12.882,12.824,12.824,28565,0
2017-05-19,12.842,12.842,12.814,12.834,9733,0
2017-05-22,12.814,12.852,12.814,12.834,12782,0
2017-05-23,12.842,12.872,12.834,12.869,16185,0
2017-05-24,12.872,12.911,12.824,12.882,35310,0
2017-05-25,12.921,12.921,12.824,12.852,36641,0
2017-05-26,12.872,12.872,12.862,12.862,11838,0
2017-05-30,12.872,12.911,12.872,12.902,32455,0
2017-05-31,12.921,13.02,12.921,12.95,43071,0
2017-06-01,12.95,13,12.941,12.97,23797,0
2017-06-02,13.04,13.04,12.862,12.882,36211,0
2017-06-05,12.882,12.911,12.872,12.902,16000,0
2017-06-06,12.95,12.95,12.925,12.931,6076,0
2017-06-07,12.931,12.931,12.901,12.907,18229,0
2017-06-08,12.902,12.96,12.902,12.931,8142,0
2017-06-09,12.931,12.931,12.882,12.902,8446,0
2017-06-12,12.882,12.911,12.882,12.911,11170,0
2017-06-13,12.933,12.962,12.933,12.952,13265,0
2017-06-14,13.022,13.022,12.962,13.002,21616,0
2017-06-15,12.962,13.022,12.943,12.982,32237,0
2017-06-16,12.992,13.042,12.98,13.002,25758,0
2017-06-19,13.002,13.002,12.952,13.002,12123,0
2017-06-20,12.972,13.042,12.972,12.992,11168,0
2017-06-21,13.002,13.042,12.972,13.042,35410,0
2017-06-22,13.042,13.082,12.992,13.082,27439,0
2017-06-23,13.072,13.072,12.962,12.962,46029,0
2017-06-26,12.962,13.002,12.913,12.923,42258,0
2017-06-27,12.923,12.952,12.883,12.883,25139,0
2017-06-28,12.893,12.933,12.893,12.923,12068,0
2017-06-29,12.893,12.893,12.786,12.863,21711,0
2017-06-30,12.883,12.883,12.795,12.805,13964,0
2017-07-03,12.863,12.873,12.795,12.843,26644,0
2017-07-05,12.835,12.863,12.786,12.863,16612,0
2017-07-06,12.853,12.853,12.756,12.805,53679,0
2017-07-07,12.805,12.873,12.805,12.853,21865,0
2017-07-10,12.843,12.972,12.843,12.952,35280,0
2017-07-11,12.952,12.962,12.913,12.952,13419,0
2017-07-12,12.982,13.002,12.982,13.002,27691,0
2017-07-13,13.002,13.012,12.972,13.012,28095,0
2017-07-14,13.012,13.062,12.992,13.042,61747,0
2017-07-17,13.062,13.082,13.011,13.062,29933,0
2017-07-18,13.082,13.082,13.022,13.082,20306,0
2017-07-19,13.082,13.102,13.062,13.062,12301,0
2017-07-20,13.092,13.102,13.052,13.072,7321,0
2017-07-21,13.082,13.152,13.052,13.122,45645,0
2017-07-24,13.152,13.152,13.052,13.072,23660,0
2017-07-25,13.082,13.132,13.052,13.122,40071,0
2017-07-26,13.112,13.123,13.052,13.122,38012,0
2017-07-27,13.122,13.132,13.092,13.112,27658,0
2017-07-28,13.132,13.152,13.102,13.112,29309,0
2017-07-31,13.122,13.17,13.112,13.132,28409,0
2017-08-01,13.19,13.22,13.132,13.22,30779,0
2017-08-02,13.23,13.289,13.2,13.22,45234,0
2017-08-03,13.22,13.23,13.18,13.18,19292,0
2017-08-04,13.19,13.19,13.122,13.152,34664,0
2017-08-07,13.18,13.18,13.142,13.142,20750,0
2017-08-08,13.132,13.18,13.102,13.102,22320,0
2017-08-09,13.142,13.18,13.082,13.132,28579,0
2017-08-10,13.142,13.162,13.082,13.112,13269,0
2017-08-11,13.112,13.2,13.052,13.152,16062,0
2017-08-14,13.19,13.23,13.153,13.18,17924,0
2017-08-15,13.24,13.24,13.121,13.22,27666,0
2017-08-16,13.23,13.23,13.152,13.22,27599,0
2017-08-17,13.23,13.242,13.19,13.24,25451,0
2017-08-18,13.19,13.21,13.181,13.19,17436,0
2017-08-21,13.18,13.36,13.18,13.236,39155,0
2017-08-22,13.22,13.226,13.162,13.21,27205,0
2017-08-23,13.22,13.28,13.204,13.28,17988,0
2017-08-24,13.27,13.271,13.2,13.26,27123,0
2017-08-25,13.27,13.28,13.19,13.21,9651,0
2017-08-28,13.25,13.3,13.2,13.28,12816,0
2017-08-29,13.35,13.38,13.33,13.341,26160,0
2017-08-30,13.38,13.38,13.31,13.31,11367,0
2017-08-31,13.31,13.328,13.25,13.3,20282,0
2017-09-01,13.3,13.3,13.25,13.25,5901,0
2017-09-05,13.29,13.29,13.21,13.22,4754,0
2017-09-06,13.26,13.26,13.18,13.2,13729,0
2017-09-07,13.2,13.258,13.172,13.22,28294,0
2017-09-08,13.22,13.31,13.22,13.28,26002,0
2017-09-11,13.26,13.32,13.26,13.311,12111,0
2017-09-12,13.32,13.41,13.32,13.33,45438,0
2017-09-13,13.38,13.38,13.3,13.34,34322,0
2017-09-14,13.37,13.4,13.308,13.37,18615,0
2017-09-15,13.37,13.4,13.338,13.347,19956,0
2017-09-18,13.38,13.38,13.25,13.298,36084,0
2017-09-19,13.3,13.3,13.24,13.24,6964,0
2017-09-20,13.24,13.31,13.171,13.171,21087,0
2017-09-21,13.19,13.21,13.101,13.171,29551,0
2017-09-22,13.18,13.18,13.101,13.171,8930,0
2017-09-25,13.19,13.2,13.157,13.19,15275,0
2017-09-26,13.28,13.28,13.161,13.187,19562,0
2017-09-27,13.151,13.171,13.061,13.171,25520,0
2017-09-28,13.2,13.2,13.111,13.111,16865,0
2017-09-29,13.27,13.27,13.111,13.18,15634,0
2017-10-02,13.21,13.21,13.137,13.21,21369,0
2017-10-03,13.22,13.25,13.141,13.161,32860,0
2017-10-04,13.24,13.29,13.186,13.28,38644,0
2017-10-05,13.27,13.28,13.23,13.28,25277,0
2017-10-06,13.24,13.28,13.19,13.2,25834,0
2017-10-09,13.25,13.32,13.22,13.22,45060,0
2017-10-10,13.27,13.3,13.19,13.27,28906,0
2017-10-11,13.26,13.35,13.26,13.34,25937,0
2017-10-12,13.311,13.39,13.31,13.39,14951,0
2017-10-13,13.39,13.4032,13.35,13.35,31432,0
2017-10-16,13.45,13.45,13.37,13.39,18144,0
2017-10-17,13.37,13.44,13.3301,13.41,16985,0
2017-10-18,13.38,13.43,13.32,13.3804,10633,0
2017-10-19,13.39,13.45,13.35,13.45,16855,0
2017-10-20,13.31,13.34,13.26,13.29,8690,0
2017-10-23,13.31,13.35,13.27,13.32,18303,0
2017-10-24,13.33,13.33,13.265,13.29,18530,0
2017-10-25,13.27,13.27,13.15,13.16,20391,0
2017-10-26,13.1701,13.28,13.06,13.07,33728,0
2017-10-27,13.1,13.1,12.94,12.98,24624,0
2017-10-30,13.1,13.1,13.06,13.1,4307,0
2017-10-31,13.1,13.14,13.08,13.14,26221,0
2017-11-01,13.15,13.21,13.1372,13.17,12529,0
2017-11-02,13.17,13.2127,13.14,13.16,7311,0
2017-11-03,13.24,13.24,13.1,13.15,12859,0
2017-11-06,13.12,13.15,13.1,13.1,18203,0
2017-11-07,13.09,13.13,13.06,13.12,32122,0
2017-11-08,13.07,13.11,13.07,13.09,31134,0
2017-11-09,13.07,13.14,13.04,13.09,30558,0
2017-11-10,13.08,13.08,12.95,13.02,28472,0
