Date,Open,High,Low,Close,Volume,OpenInt
2013-02-08,12.73,12.791,12.301,12.386,8036464,0
2013-02-11,12.414,12.418,12.108,12.232,419141,0
2013-02-12,12.076,12.325,12.076,12.2,552915,0
2013-02-13,12.207,12.474,12.207,12.444,304561,0
2013-02-14,12.393,12.418,12.269,12.377,425149,0
2013-02-15,12.381,12.418,12.331,12.356,249697,0
2013-02-19,12.418,12.525,12.325,12.492,498664,0
2013-02-20,12.482,12.556,12.418,12.525,169666,0
2013-02-21,12.468,12.513,12.352,12.439,174512,0
2013-02-22,12.418,12.573,12.418,12.573,113086,0
2013-02-25,12.543,12.637,12.482,12.482,163141,0
2013-02-26,12.482,12.506,12.331,12.418,130486,0
2013-02-27,12.381,12.43,12.356,12.423,80895,0
2013-02-28,12.439,12.487,12.423,12.46,124077,0
2013-03-01,12.482,12.482,12.418,12.451,69375,0
2013-03-04,12.423,12.423,12.386,12.386,56084,0
2013-03-05,12.451,12.556,12.368,12.525,282905,0
2013-03-06,12.513,12.513,12.43,12.444,137544,0
2013-03-07,12.418,12.513,12.399,12.43,60966,0
2013-03-08,12.474,12.568,12.439,12.536,109927,0
2013-03-11,12.536,12.629,12.536,12.611,91064,0
2013-03-12,12.519,12.791,12.519,12.779,75272,0
2013-03-13,12.854,12.854,12.678,12.697,180537,0
2013-03-14,12.692,12.73,12.654,12.73,63248,0
2013-03-15,12.675,12.822,12.58,12.817,102105,0
2013-03-18,12.598,12.829,12.58,12.829,77535,0
2013-03-19,12.81,12.829,12.705,12.81,114375,0
2013-03-20,12.81,12.877,12.747,12.877,175667,0
2013-03-21,12.846,12.977,12.767,12.897,206226,0
2013-03-22,12.866,12.897,12.803,12.884,279746,0
2013-03-25,12.866,12.941,12.761,12.822,196739,0
2013-03-26,12.791,12.884,12.736,12.884,173175,0
2013-03-27,12.791,12.871,12.705,12.829,139494,0
2013-03-28,12.841,12.929,12.648,12.81,794842,0
2013-04-01,12.767,12.803,12.598,12.754,90143,0
2013-04-02,12.77,12.841,12.678,12.829,69749,0
2013-04-03,12.829,12.933,12.736,12.785,161609,0
2013-04-04,12.817,12.846,12.747,12.835,119140,0
2013-04-05,12.716,12.859,12.705,12.854,39432,0
2013-04-08,12.877,13.034,12.724,13.014,177229,0
2013-04-09,13.034,13.04,12.829,13.008,110346,0
2013-04-10,12.916,13.008,12.716,12.736,119891,0
2013-04-11,12.73,12.884,12.73,12.803,65423,0
2013-04-12,12.74,12.971,12.74,12.933,60875,0
2013-04-15,12.866,12.984,12.77,12.866,179686,0
2013-04-16,12.964,13.028,12.846,13.008,153145,0
2013-04-17,12.933,12.933,12.408,12.798,128736,0
2013-04-18,12.817,12.884,12.506,12.817,40265,0
2013-04-19,12.81,13.028,12.73,13.008,31041,0
2013-04-22,13.008,13.008,12.854,12.964,20396,0
2013-04-23,13.003,13.003,12.74,12.846,46801,0
2013-04-24,12.884,12.909,12.692,12.73,69782,0
2013-04-25,12.73,12.817,12.519,12.643,48781,0
2013-04-26,12.654,12.841,12.487,12.761,124775,0
2013-04-29,12.779,12.779,12.616,12.716,46069,0
2013-04-30,12.738,12.866,12.615,12.826,38803,0
2013-05-01,12.791,12.798,12.606,12.73,67210,0
2013-05-02,12.754,12.77,12.637,12.767,62936,0
2013-05-03,12.822,12.822,12.586,12.648,33561,0
2013-05-06,12.616,12.736,12.55,12.736,18913,0
2013-05-07,12.692,12.736,12.487,12.73,108752,0
2013-05-08,12.71,12.767,12.616,12.74,70999,0
2013-05-09,12.678,12.678,12.513,12.586,43843,0
2013-05-10,12.623,12.643,12.573,12.629,22585,0
2013-05-13,12.637,12.667,12.468,12.573,33126,0
2013-05-14,12.55,12.55,12.46,12.525,70232,0
2013-05-15,12.455,12.543,12.151,12.414,82339,0
2013-05-16,12.345,12.368,12.314,12.368,33608,0
2013-05-17,12.386,12.43,12.2,12.362,109742,0
2013-05-20,12.306,12.519,12.215,12.377,74028,0
2013-05-21,12.345,12.393,12.22,12.244,25923,0
2013-05-22,12.314,12.441,12.314,12.416,48371,0
2013-05-23,12.358,12.41,12.244,12.306,65801,0
2013-05-24,12.276,12.346,12.237,12.306,21932,0
2013-05-28,12.394,12.394,11.93,11.974,143488,0
2013-05-29,11.939,11.979,11.38,11.509,571383,0
2013-05-30,11.541,11.599,11.284,11.314,339698,0
2013-05-31,11.314,11.428,11.223,11.241,162915,0
2013-06-03,11.231,11.309,10.894,11.131,158290,0
2013-06-04,11.109,11.225,10.884,10.949,273181,0
2013-06-05,11.046,11.046,10.843,10.866,71336,0
2013-06-06,10.839,10.987,10.722,10.968,213154,0
2013-06-07,11.007,11.225,10.937,11.2,45505,0
2013-06-10,11.182,11.673,11.131,11.669,40327,0
2013-06-11,11.582,11.642,11.403,11.447,61652,0
2013-06-12,11.49,11.49,10.805,11.126,58898,0
2013-06-13,10.999,11.321,10.994,11.314,35905,0
2013-06-14,11.376,11.452,11.131,11.263,39302,0
2013-06-17,11.29,11.723,11.195,11.465,69365,0
2013-06-18,11.476,11.553,11.186,11.502,50950,0
2013-06-19,11.528,11.749,11.44,11.642,40982,0
2013-06-20,11.547,11.552,10.894,11.214,83038,0
2013-06-21,11.245,11.709,10.376,11.437,504074,0
2013-06-24,11.326,11.373,11.007,11.121,117091,0
2013-06-25,11.186,11.413,11.096,11.343,101549,0
2013-06-26,11.418,11.547,11.147,11.166,46985,0
2013-06-27,11.258,11.296,11.173,11.269,42926,0
2013-06-28,11.238,11.459,11.163,11.42,280171,0
2013-07-01,11.56,11.657,11.49,11.593,82106,0
2013-07-02,11.633,11.689,11.471,11.606,45642,0
2013-07-03,11.601,11.625,11.521,11.528,21763,0
2013-07-05,11.702,11.702,10.678,11.173,116487,0
2013-07-08,11.085,11.116,10.949,10.98,41203,0
2013-07-09,10.98,11.046,10.767,11.013,114094,0
2013-07-10,11.046,11.046,10.89,10.994,19345,0
2013-07-11,11.085,11.186,10.773,11.085,214474,0
2013-07-12,11.046,11.128,10.987,11.089,30100,0
2013-07-15,11.052,11.186,10.968,11.155,25709,0
2013-07-16,11.142,11.269,10.98,11.253,60246,0
2013-07-17,11.277,11.302,11.102,11.173,26696,0
2013-07-18,11.237,11.495,11.231,11.321,27981,0
2013-07-19,11.262,11.343,11.166,11.302,28250,0
2013-07-22,11.262,11.401,11.214,11.302,24924,0
2013-07-23,11.359,11.359,11.225,11.29,22747,0
2013-07-24,11.29,11.29,11.135,11.214,30703,0
2013-07-25,11.135,11.391,10.898,11.353,77990,0
2013-07-26,11.285,11.316,11.006,11.29,21013,0
2013-07-29,11.347,11.375,11.231,11.269,27086,0
2013-07-30,11.309,11.368,11.16,11.237,18206,0
2013-07-31,11.269,11.321,11.057,11.057,28691,0
2013-08-01,11.116,11.116,10.767,10.866,56806,0
2013-08-02,10.858,11.018,10.8,10.884,26405,0
2013-08-05,10.915,10.915,10.78,10.78,28864,0
2013-08-06,10.773,10.866,10.71,10.833,32893,0
2013-08-07,10.89,10.89,10.645,10.71,40189,0
2013-08-08,10.71,10.749,10.335,10.658,189731,0
2013-08-09,10.658,10.742,10.431,10.561,42777,0
2013-08-12,10.554,10.651,10.383,10.612,27279,0
2013-08-13,10.749,10.756,10.632,10.729,83625,0
2013-08-14,10.729,10.729,10.505,10.523,61050,0
2013-08-15,10.423,10.528,10.33,10.421,102090,0
2013-08-16,10.421,10.612,10.361,10.431,54833,0
2013-08-19,10.464,10.588,9.995,10.246,110318,0
2013-08-20,10.296,10.523,10.296,10.472,43210,0
2013-08-21,10.49,10.49,10.311,10.311,9797,0
2013-08-22,10.253,10.311,10.201,10.233,46368,0
2013-08-23,10.219,10.278,10.077,10.265,23931,0
2013-08-26,10.201,10.383,10.18,10.219,18655,0
2013-08-27,10.18,10.265,10.07,10.092,65889,0
2013-08-28,10.07,10.136,10.07,10.109,34653,0
2013-08-29,10.175,10.219,10.103,10.116,50535,0
2013-08-30,10.067,10.175,10.067,10.136,54998,0
2013-09-03,10.632,10.632,10.101,10.114,269939,0
2013-09-04,10.123,10.175,10.081,10.139,114876,0
2013-09-05,10.163,10.175,10.097,10.128,89480,0
2013-09-06,10.187,10.386,10.097,10.097,207435,0
2013-09-09,10.163,10.666,10.136,10.62,80248,0
2013-09-10,10.645,10.89,10.552,10.785,76115,0
2013-09-11,10.8,10.871,10.612,10.749,54094,0
2013-09-12,10.71,11.166,10.632,11.046,70083,0
2013-09-13,11.051,11.601,11.044,11.36,282004,0
2013-09-16,11.625,11.727,11.418,11.457,154794,0
2013-09-17,11.519,11.601,11.369,11.435,85205,0
2013-09-18,11.369,11.877,11.321,11.778,155614,0
2013-09-19,11.778,11.859,11.487,11.594,55418,0
2013-09-20,11.601,11.725,11.44,11.66,137605,0
2013-09-23,11.61,11.61,11.519,11.547,65538,0
2013-09-24,11.594,11.601,11.527,11.527,53470,0
2013-09-25,11.584,11.601,11.547,11.574,64072,0
2013-09-26,11.54,11.636,11.5,11.515,39984,0
2013-09-27,11.506,11.547,11.407,11.448,21736,0
2013-09-30,11.44,11.7,11.407,11.5,48340,0
2013-10-01,11.552,11.636,11.487,11.601,43622,0
2013-10-02,11.574,11.765,11.574,11.712,28814,0
2013-10-03,11.752,11.765,11.448,11.617,26957,0
2013-10-04,11.584,11.627,11.42,11.559,50549,0
2013-10-07,11.448,11.594,11.42,11.567,50164,0
2013-10-08,11.594,11.752,11.414,11.487,31374,0
2013-10-09,11.567,11.567,11.453,11.519,29831,0
2013-10-10,11.61,11.651,11.5,11.574,13419,0
2013-10-11,11.578,11.642,11.559,11.594,30014,0
2013-10-14,11.578,11.725,11.547,11.651,20608,0
2013-10-15,11.584,11.692,11.515,11.567,28266,0
2013-10-16,11.559,11.601,11.506,11.601,86075,0
2013-10-17,11.559,11.739,11.559,11.739,27411,0
2013-10-18,11.825,11.898,11.705,11.898,40044,0
2013-10-21,11.898,12.069,11.898,12.069,45909,0
2013-10-22,12.137,12.185,12.031,12.031,36246,0
2013-10-23,12.011,12.185,11.964,11.964,59328,0
2013-10-24,11.951,12.09,11.951,11.996,37929,0
2013-10-25,12.049,12.049,11.964,11.978,7433,0
2013-10-28,11.945,12.005,11.832,11.871,44004,0
2013-10-29,11.903,11.903,11.533,11.567,90392,0
2013-10-30,11.567,11.752,11.473,11.54,61662,0
2013-10-31,11.594,11.627,11.493,11.533,31758,0
2013-11-01,11.481,11.8,11.481,11.786,116994,0
2013-11-04,11.8,11.8,11.692,11.759,23355,0
2013-11-05,11.712,11.772,11.617,11.627,25608,0
2013-11-06,11.642,11.692,11.594,11.627,45955,0
2013-11-07,11.607,11.66,11.567,11.644,9438,0
2013-11-08,11.617,11.651,11.493,11.567,23285,0
2013-11-11,11.473,11.617,11.473,11.493,41601,0
2013-11-12,11.473,11.584,11.347,11.381,126412,0
2013-11-13,11.314,11.375,11.116,11.136,151712,0
2013-11-14,11.168,11.36,11.168,11.36,86923,0
2013-11-15,11.343,11.394,11.309,11.369,35045,0
2013-11-18,11.336,11.394,11.327,11.375,66070,0
2013-11-19,11.327,11.327,10.831,10.969,205694,0
2013-11-20,11.029,11.175,10.904,10.969,96893,0
2013-11-21,10.989,11.102,10.929,10.977,48273,0
2013-11-22,10.943,10.996,10.825,10.87,72925,0
2013-11-25,10.843,11.029,10.825,11.002,100442,0
2013-11-26,11.076,11.084,10.957,11.044,48397,0
2013-11-27,11.063,11.267,10.977,11.182,55620,0
2013-11-29,11.267,11.394,11.267,11.327,12949,0
2013-12-02,11.327,11.343,11.209,11.327,75885,0
2013-12-03,11.261,11.261,11.162,11.223,23634,0
2013-12-04,11.168,11.228,11.136,11.156,30945,0
2013-12-05,11.109,11.2,11.095,11.123,29936,0
2013-12-06,11.2,11.327,11.162,11.29,43685,0
2013-12-09,11.241,11.321,11.156,11.321,33628,0
2013-12-10,11.314,11.347,11.29,11.336,44506,0
2013-12-11,11.282,11.282,11.123,11.136,49775,0
2013-12-12,11.109,11.274,11.089,11.123,42636,0
2013-12-13,11.136,11.136,10.898,10.917,66506,0
2013-12-16,10.936,10.996,10.632,10.785,68522,0
2013-12-17,10.804,10.804,10.666,10.785,71568,0
2013-12-18,10.745,10.911,10.691,10.911,47365,0
2013-12-19,10.911,10.929,10.831,10.866,35680,0
2013-12-20,10.936,10.936,10.731,10.838,203028,0
2013-12-23,10.87,11.051,10.87,11.002,110188,0
2013-12-24,11.069,11.195,11.035,11.19,77831,0
2013-12-26,11.195,11.267,11.116,11.182,130452,0
2013-12-27,11.046,11.115,10.997,11.064,82420,0
2013-12-30,11.052,11.08,10.914,10.935,37129,0
2013-12-31,10.901,11.026,10.799,10.983,75936,0
2014-01-02,10.99,10.99,10.845,10.963,67043,0
2014-01-03,10.977,11.115,10.977,11.058,21734,0
2014-01-06,11.134,11.218,11.064,11.121,43363,0
2014-01-07,11.106,11.141,11.038,11.08,43174,0
2014-01-08,11.064,11.093,10.963,11.052,30968,0
2014-01-09,11.098,11.098,11.017,11.064,20119,0
2014-01-10,11.115,11.235,11.03,11.127,40452,0
2014-01-13,11.286,11.573,11.21,11.463,187787,0
2014-01-14,11.497,11.512,11.386,11.403,38723,0
2014-01-15,11.441,11.546,11.386,11.415,52423,0
2014-01-16,11.505,11.505,11.326,11.436,21981,0
2014-01-17,11.463,11.476,11.42,11.476,31100,0
2014-01-21,11.512,11.584,11.476,11.567,21873,0
2014-01-22,11.584,11.645,11.584,11.611,17546,0
2014-01-23,11.602,11.752,11.573,11.663,104410,0
2014-01-24,11.567,11.611,11.497,11.559,24362,0
2014-01-27,11.505,11.546,11.375,11.456,40690,0
2014-01-28,11.512,11.671,11.463,11.607,51190,0
2014-01-29,11.584,11.637,11.476,11.559,56933,0
2014-01-30,11.629,11.689,11.578,11.611,35290,0
2014-01-31,11.49,11.697,11.49,11.645,24599,0
2014-02-03,11.611,11.663,11.551,11.584,48106,0
2014-02-04,11.546,11.578,11.497,11.573,18139,0
2014-02-05,11.611,11.697,11.531,11.611,28244,0
2014-02-06,11.611,11.663,11.567,11.629,36489,0
2014-02-07,11.744,11.744,11.619,11.716,46303,0
2014-02-10,11.619,11.703,11.619,11.703,19402,0
2014-02-11,11.682,11.737,11.682,11.716,17391,0
2014-02-12,11.737,11.765,11.689,11.729,21974,0
2014-02-13,11.676,11.806,11.671,11.757,34812,0
2014-02-14,11.8,11.833,11.703,11.744,25797,0
2014-02-18,11.819,11.846,11.757,11.846,29387,0
2014-02-19,11.786,11.867,11.737,11.744,68846,0
2014-02-20,11.703,11.791,11.642,11.663,23732,0
2014-02-21,11.724,11.765,11.637,11.724,62232,0
2014-02-24,11.744,11.8,11.729,11.765,23106,0
2014-02-25,11.724,11.752,11.671,11.716,27468,0
2014-02-26,11.752,11.786,11.729,11.765,19055,0
2014-02-27,11.709,11.833,11.709,11.819,62654,0
2014-02-28,11.812,11.978,11.777,11.929,101190,0
2014-03-03,11.88,11.957,11.88,11.929,27953,0
2014-03-04,11.984,12.102,11.95,12.08,118189,0
2014-03-05,12.148,12.393,12.142,12.251,39718,0
2014-03-06,12.232,12.326,12.203,12.209,31402,0
2014-03-07,12.236,12.236,12.005,12.011,30107,0
2014-03-10,11.97,12.011,11.874,11.963,48756,0
2014-03-11,11.942,12.017,11.896,11.9,49565,0
2014-03-12,11.867,11.915,11.819,11.853,172396,0
2014-03-13,11.936,11.957,11.84,11.861,23976,0
2014-03-14,11.826,11.963,11.826,11.95,21169,0
2014-03-17,11.963,11.963,11.907,11.915,27759,0
2014-03-18,11.957,11.978,11.874,11.907,34287,0
2014-03-19,11.874,11.963,11.791,11.812,41337,0
2014-03-20,11.786,11.833,11.642,11.786,50077,0
2014-03-21,11.786,11.9,11.752,11.896,54918,0
2014-03-24,11.853,11.889,11.765,11.833,36426,0
2014-03-25,11.826,11.867,11.619,11.642,51189,0
2014-03-26,11.689,11.786,11.483,11.505,59692,0
2014-03-27,11.58,11.708,11.517,11.659,46776,0
2014-03-28,11.641,11.708,11.587,11.685,20406,0
2014-03-31,11.751,11.751,11.58,11.694,54504,0
2014-04-01,11.701,11.701,11.532,11.649,44359,0
2014-04-02,11.708,11.757,11.643,11.673,43306,0
2014-04-03,11.649,11.649,11.532,11.575,55101,0
2014-04-04,11.546,11.605,11.475,11.512,65375,0
2014-04-07,11.505,11.587,11.419,11.483,68967,0
2014-04-08,11.539,11.587,11.512,11.567,45659,0
2014-04-09,11.632,11.643,11.532,11.641,30269,0
2014-04-10,11.632,11.685,11.497,11.505,40074,0
2014-04-11,11.435,11.552,11.435,11.497,44633,0
2014-04-14,11.587,11.649,11.449,11.552,66918,0
2014-04-15,11.552,11.649,11.497,11.56,53972,0
2014-04-16,11.587,11.609,11.462,11.483,80985,0
2014-04-17,11.483,11.517,11.377,11.483,56513,0
2014-04-21,11.539,11.575,11.475,11.546,39805,0
2014-04-22,11.58,11.605,11.505,11.552,35650,0
2014-04-23,11.609,11.613,11.532,11.552,52197,0
2014-04-24,11.575,11.575,11.49,11.497,33800,0
2014-04-25,11.49,11.597,11.49,11.525,67379,0
2014-04-28,11.575,11.597,11.475,11.49,66347,0
2014-04-29,11.546,11.567,11.454,11.454,48161,0
2014-04-30,11.49,11.58,11.475,11.575,83130,0
2014-05-01,11.517,11.673,11.517,11.632,72440,0
2014-05-02,11.609,11.679,11.605,11.632,41673,0
2014-05-05,11.539,11.708,11.539,11.597,60644,0
2014-05-06,11.552,11.609,11.525,11.552,71070,0
2014-05-07,11.552,11.659,11.49,11.643,75023,0
2014-05-08,11.668,11.723,11.525,11.539,113631,0
2014-05-09,11.58,11.685,11.58,11.643,49891,0
2014-05-12,11.673,11.8,11.673,11.757,154362,0
2014-05-13,11.685,11.715,11.406,11.435,181067,0
2014-05-14,11.483,11.483,11.372,11.385,161164,0
2014-05-15,11.372,11.39,11.28,11.314,209826,0
2014-05-16,11.23,11.336,11.23,11.3,177111,0
2014-05-19,11.336,11.355,11.288,11.344,83197,0
2014-05-20,11.328,11.377,11.23,11.3,152028,0
2014-05-21,11.288,11.364,11.23,11.364,115913,0
2014-05-22,11.349,11.364,11.314,11.328,40817,0
2014-05-23,11.336,11.58,11.328,11.575,92589,0
2014-05-27,11.525,11.668,11.525,11.532,150895,0
2014-05-28,11.552,11.597,11.419,11.475,81774,0
2014-05-29,11.471,11.532,11.454,11.475,41937,0
2014-05-30,11.483,11.546,11.413,11.517,48638,0
2014-06-02,11.525,11.575,11.483,11.532,82544,0
2014-06-03,11.575,11.575,11.475,11.517,74695,0
2014-06-04,11.525,11.552,11.441,11.483,53597,0
2014-06-05,11.539,11.597,11.449,11.575,37556,0
2014-06-06,11.609,11.777,11.567,11.723,66515,0
2014-06-09,11.723,11.806,11.659,11.723,50346,0
2014-06-10,11.679,11.764,11.641,11.723,49011,0
2014-06-11,11.673,11.673,11.632,11.641,32699,0
2014-06-12,11.613,11.679,11.58,11.613,59181,0
2014-06-13,11.613,11.679,11.605,11.641,33510,0
2014-06-16,11.597,11.728,11.597,11.643,42159,0
2014-06-17,11.609,11.623,11.512,11.539,95292,0
2014-06-18,11.517,11.673,11.512,11.649,58906,0
2014-06-19,11.679,11.735,11.605,11.708,76737,0
2014-06-20,11.735,11.764,11.632,11.659,169167,0
2014-06-23,11.715,11.751,11.649,11.679,84354,0
2014-06-24,11.659,11.728,11.546,11.575,76977,0
2014-06-25,11.56,11.673,11.532,11.623,104337,0
2014-06-26,11.724,11.825,11.613,11.68,70172,0
2014-06-27,11.674,11.927,11.613,11.927,723058,0
2014-06-30,11.861,11.962,11.767,11.954,100748,0
2014-07-01,11.938,11.976,11.745,11.811,77371,0
2014-07-02,11.782,11.782,11.674,11.753,35592,0
2014-07-03,11.753,11.753,11.613,11.703,38569,0
2014-07-07,11.609,11.687,11.609,11.68,69963,0
2014-07-08,11.632,11.745,11.623,11.731,27748,0
2014-07-09,11.716,11.853,11.716,11.789,33425,0
2014-07-10,11.767,11.868,11.745,11.797,37372,0
2014-07-11,11.789,11.789,11.731,11.76,28788,0
2014-07-14,11.753,11.868,11.753,11.803,25457,0
2014-07-15,11.853,11.875,11.76,11.853,68756,0
2014-07-16,11.839,11.868,11.767,11.818,12787,0
2014-07-17,11.789,11.868,11.774,11.789,16756,0
2014-07-18,11.839,11.868,11.803,11.803,21370,0
2014-07-21,11.832,11.832,11.76,11.774,20669,0
2014-07-22,11.832,11.846,11.76,11.767,30501,0
2014-07-23,11.76,11.811,11.76,11.76,38439,0
2014-07-24,11.745,11.839,11.716,11.745,55935,0
2014-07-25,11.767,11.825,11.613,11.65,116738,0
2014-07-28,11.65,11.716,11.632,11.66,232971,0
2014-07-29,11.643,11.687,11.641,11.669,34816,0
2014-07-30,11.703,11.716,11.508,11.559,63096,0
2014-07-31,11.545,11.687,11.457,11.643,127283,0
2014-08-01,11.579,11.687,11.515,11.545,30492,0
2014-08-04,11.472,11.551,11.466,11.522,22289,0
2014-08-05,11.579,11.643,11.493,11.579,30800,0
2014-08-06,11.586,11.68,11.515,11.65,25458,0
2014-08-07,11.596,11.825,11.596,11.632,20971,0
2014-08-08,11.643,11.703,11.538,11.687,24427,0
2014-08-11,11.731,11.767,11.604,11.696,58726,0
2014-08-12,11.832,12.4,11.789,12.357,423671,0
2014-08-13,12.379,12.545,12.379,12.536,213370,0
2014-08-14,12.565,12.874,12.565,12.867,223086,0
2014-08-15,12.874,13.573,12.803,13.495,234726,0
2014-08-18,13.543,13.543,13.22,13.436,141276,0
2014-08-19,13.775,13.775,13.306,13.377,257111,0
2014-08-20,13.45,13.495,13.365,13.436,174554,0
2014-08-21,13.436,13.579,13.385,13.543,145920,0
2014-08-22,13.487,13.543,13.45,13.523,77325,0
2014-08-25,13.56,13.659,13.45,13.579,151435,0
2014-08-26,13.637,13.795,13.629,13.723,210101,0
2014-08-27,13.788,13.818,13.68,13.795,138070,0
2014-08-28,13.832,13.883,13.767,13.823,151108,0
2014-08-29,13.875,13.939,13.823,13.939,99297,0
2014-09-02,14.011,14.011,13.746,13.746,101252,0
2014-09-03,13.788,13.847,13.688,13.715,53839,0
2014-09-04,13.723,13.738,13.565,13.616,69988,0
2014-09-05,13.645,13.723,13.616,13.694,63540,0
2014-09-08,13.694,13.746,13.579,13.652,97824,0
2014-09-09,13.637,13.709,13.588,13.596,60809,0
2014-09-10,13.645,13.666,13.531,13.543,50834,0
2014-09-11,13.56,13.616,13.43,13.479,87863,0
2014-09-12,13.43,13.45,13.134,13.184,79377,0
2014-09-15,13.19,13.212,12.975,13.062,72758,0
2014-09-16,13.076,13.236,13.07,13.154,44273,0
2014-09-17,13.212,13.336,13.082,13.106,57362,0
2014-09-18,13.179,13.179,13.004,13.004,113414,0
2014-09-19,13.034,13.184,13.004,13.179,147009,0
2014-09-22,13.113,13.212,12.81,12.961,117886,0
2014-09-23,12.983,13.026,12.854,12.983,49932,0
2014-09-24,12.94,12.94,12.753,12.761,58740,0
2014-09-25,12.803,12.882,12.738,12.81,52966,0
2014-09-26,12.772,12.839,12.693,12.78,50858,0
2014-09-29,12.797,12.863,12.713,12.825,65075,0
2014-09-30,12.876,12.876,12.642,12.7,88455,0
2014-10-01,12.693,12.913,12.693,12.868,39287,0
2014-10-02,12.906,12.913,12.672,12.738,75064,0
2014-10-03,12.738,12.913,12.738,12.884,53932,0
2014-10-06,12.949,12.988,12.788,12.929,45856,0
2014-10-07,12.949,12.988,12.855,12.913,44076,0
2014-10-08,12.972,13.201,12.906,13.142,49207,0
2014-10-09,13.201,13.28,13.038,13.15,35687,0
2014-10-10,13.113,13.28,13.105,13.15,45718,0
2014-10-13,13.223,13.318,13.118,13.134,58895,0
2014-10-14,13.191,13.288,13.125,13.162,59593,0
2014-10-15,13.333,13.333,12.979,13.208,92707,0
2014-10-16,13.267,13.355,13.171,13.208,34727,0
2014-10-17,13.215,13.288,13.215,13.243,36647,0
2014-10-20,13.243,13.355,13.208,13.309,37922,0
2014-10-21,13.333,13.525,13.303,13.436,45036,0
2014-10-22,13.533,13.569,13.399,13.487,52330,0
2014-10-23,13.561,13.62,13.413,13.45,62917,0
2014-10-24,13.429,13.48,13.28,13.45,27006,0
2014-10-27,13.465,13.48,13.267,13.45,42697,0
2014-10-28,13.48,13.502,13.399,13.458,15776,0
2014-10-29,13.472,13.516,13.297,13.369,33724,0
2014-10-30,13.346,13.525,13.215,13.413,27222,0
2014-10-31,13.383,13.429,13.259,13.346,25383,0
2014-11-03,13.346,13.363,13.243,13.297,53827,0
2014-11-04,13.303,13.383,13.243,13.288,22808,0
2014-11-05,13.355,13.383,13.186,13.251,68142,0
2014-11-06,13.243,13.273,13.191,13.259,34505,0
2014-11-07,13.303,13.318,13.105,13.309,57568,0
2014-11-10,13.28,13.318,13.171,13.267,23096,0
2014-11-11,13.208,13.28,13.155,13.186,22029,0
2014-11-12,13.171,13.327,13.105,13.273,33976,0
2014-11-13,13.243,13.303,12.662,12.662,202182,0
2014-11-14,12.634,13.008,12.634,12.958,75494,0
2014-11-17,12.876,12.988,12.863,12.988,49163,0
2014-11-18,13.024,13.046,12.949,12.994,39178,0
2014-11-19,13.046,13.243,12.949,13.016,70875,0
2014-11-20,12.929,13.134,12.929,13.089,29663,0
2014-11-21,13.089,13.15,12.934,13.089,26301,0
2014-11-24,13.171,13.191,13.046,13.179,24136,0
2014-11-25,13.155,13.229,13.089,13.171,14674,0
2014-11-26,13.15,13.363,13.15,13.273,18016,0
2014-11-28,13.309,13.318,13.243,13.251,7704,0
2014-12-01,13.288,13.288,13.061,13.118,23228,0
2014-12-02,13.061,13.186,12.964,13.061,43365,0
2014-12-03,12.988,13.162,12.988,13.069,36997,0
2014-12-04,13.097,13.097,12.892,13.016,37414,0
2014-12-05,13.001,13.024,12.876,12.979,29355,0
2014-12-08,12.929,12.988,12.7,12.713,45171,0
2014-12-09,12.618,12.958,12.518,12.855,51562,0
2014-12-10,12.81,12.988,12.767,12.788,40773,0
2014-12-11,12.797,13.008,12.788,12.942,41649,0
2014-12-12,12.934,12.958,12.876,12.876,13705,0
2014-12-15,12.839,12.913,12.722,12.73,36036,0
2014-12-16,12.797,12.964,12.693,12.803,37595,0
2014-12-17,12.738,12.906,12.73,12.884,32929,0
2014-12-18,12.964,13.008,12.884,12.934,39729,0
2014-12-19,12.892,13.134,12.868,13.016,37098,0
2014-12-22,13.113,13.15,13.032,13.118,36962,0
2014-12-23,13.229,13.229,12.994,13.053,31063,0
2014-12-24,13.001,13.001,12.818,12.884,25103,0
2014-12-26,12.884,13.038,12.884,13.032,49629,0
2014-12-29,13.083,13.295,13.07,13.242,28970,0
2014-12-30,13.145,13.212,13.075,13.115,6786,0
2014-12-31,13.158,13.235,12.948,12.987,21528,0
2015-01-02,12.977,13.204,12.902,13.183,15517,0
2015-01-05,13.137,13.257,13.099,13.174,19917,0
2015-01-06,13.204,13.339,13.016,13.046,31239,0
2015-01-07,13.145,13.212,13.016,13.183,15987,0
2015-01-08,13.227,13.414,13.038,13.219,36216,0
2015-01-09,13.153,13.204,13.038,13.061,9585,0
2015-01-12,13.032,13.145,13.024,13.054,13396,0
2015-01-13,13.145,13.145,12.987,13.091,17292,0
2015-01-14,13.061,13.106,12.918,12.948,24505,0
2015-01-15,13.032,13.032,12.835,12.88,23053,0
2015-01-16,12.888,12.909,12.85,12.88,12457,0
2015-01-20,12.866,12.977,12.835,12.842,22171,0
2015-01-21,13.007,13.007,12.872,12.897,17676,0
2015-01-22,12.963,13.054,12.859,13.054,19419,0
2015-01-23,12.987,13.038,12.872,12.941,11413,0
2015-01-26,12.948,13.106,12.872,13.106,18344,0
2015-01-27,13.12,13.183,12.987,13.166,22748,0
2015-01-28,13.166,13.174,13.075,13.115,9622,0
2015-01-29,13.024,13.153,12.977,13.032,25978,0
2015-01-30,12.948,13.128,12.948,13.061,16705,0
2015-02-02,13.075,13.099,12.872,12.932,38011,0
2015-02-03,13.016,13.091,12.872,13.032,9239,0
2015-02-04,13.024,13.128,12.948,13.099,41516,0
2015-02-05,13.091,13.137,13.032,13.115,20728,0
2015-02-06,13.099,13.137,12.963,13.054,16296,0
2015-02-09,13.158,13.339,13.016,13.166,38336,0
2015-02-10,13.12,13.189,13,13.038,11142,0
2015-02-11,12.909,13.145,12.872,13.024,22333,0
2015-02-12,13.007,13.204,12.987,13.099,10891,0
2015-02-13,13.075,13.166,12.994,13.099,27224,0
2015-02-17,13.106,13.158,13.038,13.054,15723,0
2015-02-18,13.12,13.12,12.948,13.032,12257,0
2015-02-19,13.016,13.174,13.016,13.174,17560,0
2015-02-20,13.242,13.242,13.061,13.153,15536,0
2015-02-23,13.166,13.346,13.115,13.326,23373,0
2015-02-24,13.346,13.346,13.235,13.257,8598,0
2015-02-25,13.286,13.308,13.242,13.265,12768,0
2015-02-26,13.308,13.408,13.308,13.399,26762,0
2015-02-27,13.446,13.467,13.279,13.414,10402,0
2015-03-02,13.511,13.511,13.279,13.511,24707,0
2015-03-03,13.431,13.498,13.408,13.408,10095,0
2015-03-04,13.421,13.452,13.286,13.363,16472,0
2015-03-05,13.504,13.536,13.308,13.355,21121,0
2015-03-06,13.399,13.399,13.153,13.257,15010,0
2015-03-09,13.279,13.399,13.279,13.399,24178,0
2015-03-10,13.392,13.467,13.339,13.437,44102,0
2015-03-11,13.467,13.619,13.384,13.559,50479,0
2015-03-12,13.58,13.671,13.536,13.55,33342,0
2015-03-13,13.55,13.55,13.369,13.467,20858,0
2015-03-16,13.58,13.58,13.414,13.498,22583,0
2015-03-17,13.421,13.55,13.421,13.55,9562,0
2015-03-18,13.46,13.55,13.384,13.536,48351,0
2015-03-19,13.55,13.55,13.408,13.521,12219,0
2015-03-20,13.55,13.702,13.46,13.702,68015,0
2015-03-23,13.619,13.851,13.619,13.686,28558,0
2015-03-24,13.776,13.776,13.55,13.633,15809,0
2015-03-25,13.678,13.815,13.55,13.596,54861,0
2015-03-26,13.671,13.731,13.55,13.596,28764,0
2015-03-27,13.664,13.664,13.496,13.642,19700,0
2015-03-30,13.596,13.834,13.573,13.788,39357,0
2015-03-31,13.881,13.881,13.664,13.734,15977,0
2015-04-01,13.664,13.695,13.549,13.664,16758,0
2015-04-02,13.657,13.818,13.619,13.795,19094,0
2015-04-06,13.642,13.834,13.627,13.718,16758,0
2015-04-07,13.627,13.705,13.627,13.65,8787,0
2015-04-08,13.627,13.664,13.627,13.634,16366,0
2015-04-09,13.627,13.657,13.549,13.627,16348,0
2015-04-10,13.634,13.664,13.549,13.65,23899,0
2015-04-13,13.672,13.672,13.588,13.596,15458,0
2015-04-14,13.596,13.619,13.54,13.596,31177,0
2015-04-15,13.634,13.634,13.565,13.611,18285,0
2015-04-16,13.68,13.68,13.565,13.619,11795,0
2015-04-17,13.627,13.627,13.549,13.611,31305,0
2015-04-20,13.596,13.627,13.549,13.619,16240,0
2015-04-21,13.565,13.588,13.488,13.488,20568,0
2015-04-22,13.496,13.534,13.496,13.519,5839,0
2015-04-23,13.472,13.54,13.472,13.51,17667,0
2015-04-24,13.488,13.534,13.48,13.519,3246,0
2015-04-27,13.51,13.527,13.472,13.48,24942,0
2015-04-28,13.472,13.51,13.45,13.48,27278,0
2015-04-29,13.472,13.472,13.358,13.372,27668,0
2015-04-30,13.396,13.45,13.242,13.272,45724,0
2015-05-01,13.303,13.327,13.272,13.272,22991,0
2015-05-04,13.464,13.464,13.248,13.403,21952,0
2015-05-05,13.31,13.327,13.151,13.151,35071,0
2015-05-06,13.094,13.242,13.048,13.048,26540,0
2015-05-07,12.948,13.124,12.848,12.989,89076,0
2015-05-08,13.094,13.194,13.018,13.133,66898,0
2015-05-11,13.265,13.496,13.242,13.433,109762,0
2015-05-12,13.341,14.627,13.296,13.411,87909,0
2015-05-13,13.534,13.534,13.327,13.488,37410,0
2015-05-14,13.558,13.558,13.472,13.496,9222,0
2015-05-15,13.627,13.627,13.45,13.488,22442,0
2015-05-18,13.426,13.519,13.319,13.403,9000,0
2015-05-19,13.573,13.573,13.38,13.48,12211,0
2015-05-20,13.472,13.565,13.433,13.565,9872,0
2015-05-21,13.611,13.611,13.433,13.51,14679,0
2015-05-22,13.54,13.54,13.472,13.488,8442,0
2015-05-26,13.349,13.51,13.319,13.488,32358,0
2015-05-27,13.549,13.611,13.51,13.519,15458,0
2015-05-28,13.596,13.596,13.442,13.51,15332,0
2015-05-29,13.51,13.573,13.433,13.519,27409,0
2015-06-01,13.534,13.534,13.411,13.496,12635,0
2015-06-02,13.48,13.51,13.341,13.358,48999,0
2015-06-03,13.296,13.396,13.248,13.272,20654,0
2015-06-04,13.319,13.319,13.156,13.242,17926,0
2015-06-05,13.181,13.242,13.112,13.242,19094,0
2015-06-08,13.303,13.303,12.989,13.003,51440,0
2015-06-09,13.003,13.087,12.979,12.979,21743,0
2015-06-10,13.094,13.103,12.972,12.979,15405,0
2015-06-11,13.074,13.188,13.01,13.151,10338,0
2015-06-12,13.142,13.319,13.064,13.218,14938,0
2015-06-15,13.248,13.248,13.103,13.124,9742,0
2015-06-16,13.188,13.188,13.026,13.112,25720,0
2015-06-17,13.087,13.212,13.087,13.112,9352,0
2015-06-18,13.226,13.265,13.103,13.172,18316,0
2015-06-19,13.156,13.31,13.156,13.234,53778,0
2015-06-22,13.303,13.334,13.064,13.124,56506,0
2015-06-23,13.226,13.226,13.103,13.133,49669,0
2015-06-24,13.112,13.112,13.018,13.018,20003,0
2015-06-25,13.064,13.074,13.01,13.057,27278,0
2015-06-26,13.095,13.153,12.852,13.057,50479,0
2015-06-29,12.994,12.994,12.695,12.766,30693,0
2015-06-30,12.821,12.883,12.695,12.748,29560,0
2015-07-01,12.836,12.931,12.748,12.892,23337,0
2015-07-02,12.931,13.001,12.771,12.955,31709,0
2015-07-06,12.931,13.001,12.892,12.987,13190,0
2015-07-07,13.001,13.166,13.001,13.074,22196,0
2015-07-08,13.113,13.113,12.938,12.977,10273,0
2015-07-09,13.041,13.041,12.931,12.946,22704,0
2015-07-10,12.931,13.009,12.899,12.97,39825,0
2015-07-13,12.931,13.026,12.892,12.892,10783,0
2015-07-14,13.064,13.064,12.892,12.892,12577,0
2015-07-15,12.97,12.97,12.828,12.906,34697,0
2015-07-16,13.088,13.088,12.86,12.977,11922,0
2015-07-17,12.946,12.946,12.727,12.812,24225,0
2015-07-20,12.867,12.867,12.653,12.703,26634,0
2015-07-21,12.771,12.798,12.672,12.798,25238,0
2015-07-22,12.672,12.739,12.653,12.672,13444,0
2015-07-23,12.653,12.653,12.56,12.568,28538,0
2015-07-24,12.583,12.614,12.504,12.504,17504,0
2015-07-27,12.465,12.504,12.197,12.496,46040,0
2015-07-28,12.504,12.653,12.465,12.504,20422,0
2015-07-29,12.568,12.64,12.528,12.545,18518,0
2015-07-30,12.609,12.614,12.504,12.504,8245,0
2015-07-31,12.672,12.672,12.514,12.521,30438,0
2015-08-03,12.631,12.631,12.504,12.514,13815,0
2015-08-04,12.521,12.552,12.331,12.488,19406,0
2015-08-05,12.412,12.677,12.23,12.488,31074,0
2015-08-06,12.482,12.482,12.23,12.331,42878,0
2015-08-07,12.34,12.412,12.3,12.307,18263,0
2015-08-10,12.3,12.379,12.262,12.268,17756,0
2015-08-11,12.412,12.412,12.118,12.243,33766,0
2015-08-12,12.118,12.284,12.103,12.182,18011,0
2015-08-13,12.253,12.253,12.126,12.166,24858,0
2015-08-14,12.135,12.166,12.086,12.135,19277,0
2015-08-17,12.143,12.417,11.961,12.262,50986,0
2015-08-18,12.293,12.473,11.905,12.393,160570,0
2015-08-19,12.213,12.521,12.197,12.514,26129,0
2015-08-20,12.434,12.568,12.347,12.417,14205,0
2015-08-21,12.236,12.496,12.024,12.143,57454,0
2015-08-24,11.652,12.009,11.652,11.795,35871,0
2015-08-25,12.126,12.126,11.677,11.756,34242,0
2015-08-26,11.731,11.811,10.99,11.756,41475,0
2015-08-27,11.795,11.891,11.644,11.684,64431,0
2015-08-28,11.671,11.731,11.611,11.611,10908,0
2015-08-31,11.788,11.788,11.611,11.64,9892,0
2015-09-01,11.64,11.74,11.512,11.543,15220,0
2015-09-02,11.559,11.559,11.471,11.471,16108,0
2015-09-03,11.235,11.534,11.235,11.456,12176,0
2015-09-04,11.432,11.512,11.291,11.512,25366,0
2015-09-08,11.559,11.559,11.392,11.409,12554,0
2015-09-09,11.432,11.432,11.259,11.283,19787,0
2015-09-10,11.291,11.33,11.181,11.33,18009,0
2015-09-11,11.322,11.424,11.226,11.424,5327,0
2015-09-14,11.432,11.432,11.266,11.338,20926,0
2015-09-15,11.346,11.503,11.346,11.432,12428,0
2015-09-16,11.464,11.512,11.424,11.471,16996,0
2015-09-17,11.432,11.59,11.401,11.495,13416,0
2015-09-18,11.471,11.826,11.471,11.59,36654,0
2015-09-21,11.599,11.606,11.528,11.581,8372,0
2015-09-22,11.567,11.599,11.519,11.528,13064,0
2015-09-23,11.559,11.599,11.424,11.528,16488,0
2015-09-24,11.48,11.528,11.432,11.449,11858,0
2015-09-25,11.409,11.488,11.361,11.456,20548,0
2015-09-28,11.537,11.537,10.604,10.88,80816,0
2015-09-29,10.978,11.002,10.742,10.767,31329,0
2015-09-30,10.824,10.898,10.653,10.866,40701,0
2015-10-01,10.759,10.856,10.71,10.839,25529,0
2015-10-02,10.847,10.88,10.645,10.751,19489,0
2015-10-05,10.767,11.044,10.767,10.986,26822,0
2015-10-06,10.986,11.066,10.969,10.994,18997,0
2015-10-07,11.011,11.35,11.011,11.318,37864,0
2015-10-08,11.35,11.4,11.35,11.375,3577,0
2015-10-09,11.627,11.627,11.375,11.505,10976,0
2015-10-12,11.569,11.585,11.521,11.521,10039,0
2015-10-13,11.489,11.489,11.449,11.481,9868,0
2015-10-14,11.505,11.505,11.156,11.181,64630,0
2015-10-15,11.255,11.416,11.189,11.367,21586,0
2015-10-16,11.35,11.35,11.286,11.286,18872,0
2015-10-19,11.35,11.4,11.318,11.318,4070,0
2015-10-20,11.318,11.367,11.318,11.35,5474,0
2015-10-21,11.35,11.35,11.255,11.269,16405,0
2015-10-22,11.214,11.302,11.214,11.255,45266,0
2015-10-23,11.326,11.326,11.255,11.255,9128,0
2015-10-26,11.261,11.261,11.116,11.181,21710,0
2015-10-27,11.139,11.204,10.946,10.986,30095,0
2015-10-28,11.052,11.156,10.912,10.986,45883,0
2015-10-29,10.962,10.986,10.735,10.735,32316,0
2015-10-30,10.806,10.806,10.735,10.767,28121,0
2015-11-02,10.774,10.88,10.735,10.88,34683,0
2015-11-03,10.872,10.872,10.767,10.824,48226,0
2015-11-04,11.228,12.738,11.106,12.679,241561,0
2015-11-05,12.614,12.614,12.446,12.486,80664,0
2015-11-06,12.446,12.711,11.927,11.927,147515,0
2015-11-09,11.959,12.137,11.927,12.04,48750,0
2015-11-10,12.008,12.26,11.992,12.233,33303,0
2015-11-11,12.405,12.405,12.186,12.227,33671,0
2015-11-12,12.161,12.161,11.797,11.869,42184,0
2015-11-13,11.813,12.008,11.813,11.877,18997,0
2015-11-16,11.927,12.129,11.927,12.129,27258,0
2015-11-17,12.064,12.3,12.064,12.161,21955,0
2015-11-18,12.153,12.388,12.129,12.292,22324,0
2015-11-19,12.267,12.388,12.267,12.373,27135,0
2015-11-20,12.316,12.428,12.292,12.323,23805,0
2015-11-23,12.348,12.47,12.323,12.47,34535,0
2015-11-24,12.381,12.428,12.307,12.414,26766,0
2015-11-25,12.405,12.706,12.323,12.519,32069,0
2015-11-27,12.47,12.785,12.47,12.648,9004,0
2015-11-30,12.721,12.73,12.348,12.414,37373,0
2015-12-01,12.486,12.486,12.3,12.42,28334,0
2015-12-02,12.348,12.428,12.097,12.323,48426,0
2015-12-03,12.688,12.688,12.251,12.307,40768,0
2015-12-04,12.233,12.363,12.227,12.3,85844,0
2015-12-07,12.26,12.26,12.129,12.137,71536,0
2015-12-08,11.992,12.097,11.992,12.031,30173,0
2015-12-09,12.024,12.241,12.024,12.056,46870,0
2015-12-10,12.008,12.17,12.008,12.105,24669,0
2015-12-11,12.105,12.105,11.886,11.942,33917,0
2015-12-14,12.097,12.097,11.481,11.546,73117,0
2015-12-15,11.514,11.797,11.432,11.708,108787,0
2015-12-16,11.643,12.292,11.643,12.241,71291,0
2015-12-17,12.137,12.428,11.998,12.209,49089,0
2015-12-18,12.233,12.519,12.233,12.414,106198,0
2015-12-21,12.381,12.679,12.34,12.6,169469,0
2015-12-22,12.511,12.866,12.363,12.777,90519,0
2015-12-23,12.77,12.907,12.493,12.874,106074,0
2015-12-24,12.819,12.874,12.486,12.519,35118,0
2015-12-28,12.405,12.674,12.316,12.567,102243,0
2015-12-29,12.634,12.642,12.485,12.559,27663,0
2015-12-30,12.467,12.476,12.367,12.417,16110,0
2015-12-31,12.358,12.592,12.15,12.55,57401,0
2016-01-04,12.377,12.683,12.284,12.485,31901,0
2016-01-05,12.467,12.817,12.367,12.509,51039,0
2016-01-06,12.317,12.675,12.317,12.61,54689,0
2016-01-07,12.417,12.518,12.301,12.301,43812,0
2016-01-08,12.383,12.383,12.293,12.309,25475,0
2016-01-11,12.293,12.377,12.175,12.175,38964,0
2016-01-12,12.192,12.218,12.093,12.117,40370,0
2016-01-13,12.067,12.102,11.734,11.759,57012,0
2016-01-14,11.801,11.843,11.469,11.743,25135,0
2016-01-15,11.617,11.768,11.126,11.402,39223,0
2016-01-19,11.402,11.476,10.977,11.035,28958,0
2016-01-20,10.836,10.935,10.512,10.795,86316,0
2016-01-21,10.727,11.344,10.662,10.977,45663,0
2016-01-22,11.045,11.435,10.986,11.06,54838,0
2016-01-25,10.952,10.952,10.652,10.652,99298,0
2016-01-26,10.662,11.143,10.662,10.876,81515,0
2016-01-27,10.736,11.035,10.652,10.843,42753,0
2016-01-28,10.977,11.153,10.843,10.843,15762,0
2016-01-29,10.819,11.56,10.685,11.344,25284,0
2016-02-01,11.534,11.56,11.244,11.493,31103,0
2016-02-02,11.476,11.909,11.253,11.469,36085,0
2016-02-03,11.51,11.884,11.443,11.743,57190,0
2016-02-04,11.893,11.893,11.65,11.851,84505,0
2016-02-05,11.818,11.818,11.551,11.567,24266,0
2016-02-08,11.567,11.567,11.094,11.277,91274,0
2016-02-09,11.143,11.345,10.819,10.994,54470,0
2016-02-10,10.994,11.12,10.829,10.829,25265,0
2016-02-11,10.836,10.836,10.57,10.586,45397,0
2016-02-12,10.629,11.06,10.629,10.994,21736,0
2016-02-16,10.994,11.237,10.977,11.12,17158,0
2016-02-17,11.193,11.417,11.193,11.393,13378,0
2016-02-18,11.46,11.485,11.31,11.376,29185,0
2016-02-19,11.376,11.534,11.376,11.393,14209,0
2016-02-22,11.402,11.602,11.402,11.435,18802,0
2016-02-23,11.493,11.543,11.318,11.351,24447,0
2016-02-24,11.22,11.443,11.143,11.435,22903,0
2016-02-25,11.476,11.51,11.369,11.476,13752,0
2016-02-26,11.56,11.776,11.534,11.636,51322,0
2016-02-29,11.692,11.942,11.669,11.692,19845,0
2016-03-01,11.786,11.868,11.604,11.617,36701,0
2016-03-02,11.669,11.868,11.636,11.669,27729,0
2016-03-03,11.692,11.877,11.692,11.734,27011,0
2016-03-04,11.826,12.051,11.768,11.859,35595,0
2016-03-07,11.868,12.232,11.859,12.033,29267,0
2016-03-08,12.075,12.309,12,12.2,63892,0
2016-03-09,12.275,12.992,12.275,12.783,189212,0
2016-03-10,12.749,12.825,12.5,12.734,129466,0
2016-03-11,12.5,12.883,12.5,12.734,76716,0
2016-03-14,12.61,12.692,12.55,12.601,26001,0
2016-03-15,12.667,12.667,12.491,12.509,37301,0
2016-03-16,12.491,12.667,12.451,12.533,42096,0
2016-03-17,12.667,12.716,12.567,12.642,27470,0
2016-03-18,12.692,12.783,12.601,12.683,64472,0
2016-03-21,12.726,12.85,12.65,12.65,30312,0
2016-03-22,12.658,12.767,12.61,12.716,31968,0
2016-03-23,12.616,12.707,12.567,12.567,56142,0
2016-03-24,12.65,12.774,12.491,12.707,94875,0
2016-03-28,12.85,12.85,12.559,12.692,73533,0
2016-03-29,12.742,12.897,12.742,12.751,39076,0
2016-03-30,12.751,12.88,12.692,12.735,40165,0
2016-03-31,12.761,12.855,12.735,12.751,13864,0
2016-04-01,12.717,12.837,12.649,12.675,36609,0
2016-04-04,12.59,12.828,12.59,12.742,35469,0
2016-04-05,12.7,12.855,12.559,12.614,31738,0
2016-04-06,12.657,12.7,12.546,12.607,34254,0
2016-04-07,13.06,13.674,12.742,12.742,550293,0
2016-04-08,12.821,12.957,12.692,12.717,81739,0
2016-04-11,12.751,12.906,12.717,12.888,96860,0
2016-04-12,12.863,12.991,12.803,12.914,34404,0
2016-04-13,12.914,12.965,12.821,12.948,30937,0
2016-04-14,12.885,12.965,12.885,12.932,44905,0
2016-04-15,12.965,12.965,12.821,12.871,30306,0
2016-04-18,12.888,12.888,12.717,12.785,45405,0
2016-04-19,12.821,12.821,12.692,12.735,37834,0
2016-04-20,12.7,12.72,12.649,12.666,57298,0
2016-04-21,12.675,12.675,12.307,12.392,72463,0
2016-04-22,12.426,12.571,12.411,12.513,26133,0
2016-04-25,12.487,12.494,12.417,12.494,27631,0
2016-04-26,12.529,12.58,12.436,12.529,28619,0
2016-04-27,12.529,12.529,12.401,12.417,35102,0
2016-04-28,12.426,12.494,12.342,12.46,67549,0
2016-04-29,12.494,12.494,12.377,12.436,24262,0
2016-05-02,12.487,12.487,12.358,12.367,21733,0
2016-05-03,12.392,12.401,12.299,12.323,60385,0
2016-05-04,12.35,12.358,12.274,12.316,31366,0
2016-05-05,12.401,12.401,12.307,12.316,34499,0
2016-05-06,12.323,12.372,12.273,12.35,19606,0
2016-05-09,12.392,12.735,12.312,12.377,65031,0
2016-05-10,12.377,12.392,12.264,12.299,57347,0
2016-05-11,12.377,12.377,12.29,12.29,32513,0
2016-05-12,12.35,12.35,12.137,12.223,40256,0
2016-05-13,12.247,12.273,12.171,12.231,12900,0
2016-05-16,12.231,12.377,12.204,12.273,15933,0
2016-05-17,12.29,12.29,12.213,12.223,29814,0
2016-05-18,12.238,12.256,12.171,12.213,20577,0
2016-05-19,12.223,12.223,12.137,12.145,17436,0
2016-05-20,12.188,12.323,12.137,12.316,27343,0
2016-05-23,12.383,12.426,12.273,12.383,16721,0
2016-05-24,12.436,12.487,12.307,12.479,12996,0
2016-05-25,12.522,12.522,12.342,12.452,25174,0
2016-05-26,12.522,12.522,12.317,12.417,22679,0
2016-05-27,12.426,12.456,12.316,12.411,49351,0
2016-05-31,12.377,12.383,12.264,12.35,25010,0
2016-06-01,12.367,12.436,12.29,12.358,25051,0
2016-06-02,12.333,12.333,11.934,12.119,98977,0
2016-06-03,12.127,12.195,12.085,12.153,24759,0
2016-06-06,12.171,12.212,12.102,12.204,18969,0
2016-06-07,12.256,12.256,12.145,12.171,14884,0
2016-06-08,12.238,12.256,12.137,12.256,15161,0
2016-06-09,12.256,12.256,12.171,12.204,7847,0
2016-06-10,12.188,12.204,12.085,12.11,10988,0
2016-06-13,12.067,12.153,12.06,12.094,18037,0
2016-06-14,12.06,12.094,12.017,12.026,12624,0
2016-06-15,12.06,12.067,11.957,12.017,22085,0
2016-06-16,11.965,12.161,11.914,12.145,12794,0
2016-06-17,12.119,12.307,12.119,12.307,32665,0
2016-06-20,12.383,12.383,12.188,12.273,9698,0
2016-06-21,12.213,12.247,12.145,12.153,18976,0
2016-06-22,12.145,12.264,12.145,12.179,16386,0
2016-06-23,12.223,12.223,12.145,12.171,11486,0
2016-06-24,12.051,12.161,11.974,12.067,34195,0
2016-06-27,12.127,12.127,11.564,11.863,64109,0
2016-06-28,12.012,12.118,11.941,12.038,15968,0
2016-06-29,12.038,12.091,12.003,12.057,16880,0
2016-06-30,12.031,12.128,11.956,12.065,26683,0
2016-07-01,12.047,12.189,11.995,12.057,10467,0
2016-07-05,11.925,12.047,11.863,11.915,29539,0
2016-07-06,11.89,12.062,11.88,11.986,8754,0
2016-07-07,12.038,12.038,11.934,11.968,7749,0
2016-07-08,12.136,12.136,11.898,11.986,21639,0
2016-07-11,11.96,12.038,11.925,11.96,10988,0
2016-07-12,12.057,12.145,11.915,12.092,19476,0
2016-07-13,12.126,12.15,11.977,11.986,6971,0
2016-07-14,12.092,12.126,11.951,12.101,21998,0
2016-07-15,12.145,12.145,11.968,11.977,12206,0
2016-07-18,11.934,12.01,11.925,11.941,18071,0
2016-07-19,11.871,11.96,11.871,11.925,7711,0
2016-07-20,11.854,11.934,11.854,11.915,31820,0
2016-07-21,11.968,11.968,11.871,11.906,8011,0
2016-07-22,11.925,11.941,11.906,11.934,12931,0
2016-07-25,11.854,11.941,11.854,11.898,19919,0
2016-07-26,11.898,12.101,11.898,12.065,36963,0
2016-07-27,11.934,12.012,11.915,11.995,8078,0
2016-07-28,11.934,11.968,11.915,11.96,13268,0
2016-07-29,11.871,12.047,11.871,12.038,21824,0
2016-08-01,11.998,12.145,11.986,12.126,5799,0
2016-08-02,12.092,12.39,12.092,12.381,38544,0
2016-08-03,12.329,12.46,12.215,12.452,24052,0
2016-08-04,12.549,12.602,12.4,12.584,65941,0
2016-08-05,12.716,12.716,12.549,12.611,33176,0
2016-08-08,12.619,12.716,12.584,12.638,24820,0
2016-08-09,12.672,12.673,12.533,12.558,20346,0
2016-08-10,12.587,12.592,12.381,12.4,33738,0
2016-08-11,12.409,12.435,12.241,12.268,69152,0
2016-08-12,12.276,12.495,12.268,12.425,17438,0
2016-08-15,12.425,12.567,12.319,12.381,23349,0
2016-08-16,12.355,12.409,12.276,12.312,13707,0
2016-08-17,12.284,12.319,12.136,12.153,62288,0
2016-08-18,12.153,12.276,12.153,12.153,33654,0
2016-08-19,12.161,12.206,12.033,12.083,49508,0
2016-08-22,12.131,12.206,12.022,12.126,20245,0
2016-08-23,12.126,12.25,12.101,12.101,15511,0
2016-08-24,12.108,12.18,12.057,12.065,48514,0
2016-08-25,12.057,12.259,12.057,12.126,19626,0
2016-08-26,12.145,12.189,12.065,12.073,27303,0
2016-08-29,12.101,12.18,12.101,12.153,9491,0
2016-08-30,12.126,12.215,12.092,12.108,17224,0
2016-08-31,12.041,12.18,12.041,12.145,10221,0
2016-09-01,12.101,12.126,11.995,12.031,19686,0
2016-09-02,12.101,12.171,12.038,12.136,28088,0
2016-09-06,12.161,12.171,12.057,12.145,52754,0
2016-09-07,12.171,12.171,12.092,12.126,16614,0
2016-09-08,12.101,12.206,12.101,12.161,60473,0
2016-09-09,12.145,12.215,12.105,12.145,77752,0
2016-09-12,12.065,12.417,12.065,12.4,28899,0
2016-09-13,12.339,12.425,12.339,12.4,19325,0
2016-09-14,12.4,12.409,12.374,12.374,11308,0
2016-09-15,12.409,12.514,12.374,12.514,89202,0
2016-09-16,12.628,12.628,12.46,12.567,85695,0
2016-09-19,12.628,12.761,12.567,12.734,23489,0
2016-09-20,12.761,12.765,12.69,12.734,59400,0
2016-09-21,12.742,12.831,12.698,12.831,61694,0
2016-09-22,12.883,12.99,12.778,12.778,90449,0
2016-09-23,12.874,12.883,12.778,12.804,43767,0
2016-09-26,12.804,12.827,12.742,12.742,72191,0
2016-09-27,12.761,12.915,12.742,12.883,40527,0
2016-09-28,13.245,13.3,12.947,13.101,186557,0
2016-09-29,13.055,13.101,12.992,13.001,68503,0
2016-09-30,13.081,13.101,12.992,13.055,32059,0
2016-10-03,13.029,13.043,12.956,12.965,53375,0
2016-10-04,13.029,13.029,12.775,12.874,57692,0
2016-10-05,12.784,12.91,12.784,12.847,148195,0
2016-10-06,12.91,12.938,12.811,12.829,59219,0
2016-10-07,12.838,12.893,12.829,12.847,81332,0
2016-10-10,12.937,13.042,12.907,12.929,64908,0
2016-10-11,12.983,12.992,12.883,12.938,32706,0
2016-10-12,12.956,12.991,12.919,12.938,23163,0
2016-10-13,12.983,12.983,12.919,12.956,24102,0
2016-10-14,13.046,13.074,12.902,12.965,115305,0
2016-10-17,13.074,13.117,12.938,12.938,106076,0
2016-10-18,13.029,13.117,12.983,13.074,115024,0
2016-10-19,13.029,13.117,13.029,13.074,140230,0
2016-10-20,13.074,13.209,13.07,13.163,127207,0
2016-10-21,13.163,13.276,13.117,13.163,61723,0
2016-10-24,13.163,13.526,13.163,13.481,66686,0
2016-10-25,13.435,13.435,13.029,13.435,155576,0
2016-10-26,12.666,12.803,11.761,12.123,178257,0
2016-10-27,12.26,12.26,12.056,12.169,109015,0
2016-10-28,12.26,12.395,11.988,11.988,51594,0
2016-10-31,12.078,12.123,11.942,12.123,52822,0
2016-11-01,11.988,11.988,11.309,11.508,117382,0
2016-11-02,11.445,11.988,11.382,11.897,244601,0
2016-11-03,11.988,11.988,11.716,11.761,100361,0
2016-11-04,11.734,11.734,11.58,11.672,80134,0
2016-11-07,11.672,11.688,11.58,11.626,115723,0
2016-11-08,11.58,11.626,11.445,11.49,113402,0
2016-11-09,11.445,11.445,11.22,11.309,77481,0
2016-11-10,11.354,11.445,11.309,11.445,49185,0
2016-11-11,11.4,11.535,11.4,11.49,103788,0
2016-11-14,11.58,11.58,11.309,11.309,51839,0
2016-11-15,11.309,11.4,11.264,11.354,92955,0
2016-11-16,11.354,11.49,11.354,11.445,86987,0
2016-11-17,11.535,11.535,11.309,11.4,24011,0
2016-11-18,11.354,11.445,11.264,11.309,51588,0
2016-11-21,11.264,11.445,11.264,11.4,101319,0
2016-11-22,11.4,12.123,11.4,11.672,150846,0
2016-11-23,11.626,11.761,11.445,11.58,114270,0
2016-11-25,11.58,11.716,11.58,11.716,69929,0
2016-11-28,11.626,11.942,11.626,11.807,87946,0
2016-11-29,11.761,11.942,11.761,11.897,27445,0
2016-11-30,11.897,12.078,11.853,11.942,102162,0
2016-12-01,12.032,12.123,11.897,11.897,51091,0
2016-12-02,11.988,12.078,11.853,11.942,47695,0
2016-12-05,12.032,12.349,12.032,12.349,82476,0
2016-12-06,12.305,12.441,12.26,12.395,59745,0
2016-12-07,12.53,12.575,12.441,12.486,113084,0
2016-12-08,12.441,12.621,12.441,12.575,59510,0
2016-12-09,12.575,12.666,12.575,12.621,105294,0
2016-12-12,12.621,12.621,12.214,12.26,72947,0
2016-12-13,12.395,12.527,12.169,12.169,853574,0
2016-12-14,12.214,12.26,12.078,12.214,78311,0
2016-12-15,12.169,12.236,11.988,12.032,95963,0
2016-12-16,12.078,12.214,12.032,12.123,239862,0
2016-12-19,12.305,12.395,12.032,12.123,124375,0
2016-12-20,12.123,12.214,12.032,12.214,125540,0
2016-12-21,12.123,12.169,11.988,12.032,453425,0
2016-12-22,12.123,12.39,11.988,12.123,133321,0
2016-12-23,12.123,12.395,11.988,12.349,228731,0
2016-12-27,12.26,12.327,12.169,12.26,72279,0
2016-12-28,12.26,12.537,12.26,12.399,62525,0
2016-12-29,12.352,12.399,12.305,12.399,34880,0
2016-12-30,12.352,12.491,12.305,12.491,56108,0
2017-01-03,12.491,12.631,12.438,12.537,74248,0
2017-01-04,12.537,12.724,12.537,12.724,54679,0
2017-01-05,12.677,12.677,12.537,12.584,49655,0
2017-01-06,12.537,12.608,12.491,12.537,45504,0
2017-01-09,12.584,12.677,12.445,12.584,22443,0
2017-01-10,12.537,12.631,12.399,12.537,236440,0
2017-01-11,12.584,12.631,12.445,12.584,85852,0
2017-01-12,12.537,12.631,12.305,12.399,63093,0
2017-01-13,12.352,12.537,12.352,12.537,40663,0
2017-01-17,12.445,12.491,12.399,12.399,23763,0
2017-01-18,12.445,12.445,12.399,12.399,32515,0
2017-01-19,12.399,12.445,12.213,12.26,90910,0
2017-01-20,12.394,12.399,12.239,12.352,50713,0
2017-01-23,12.305,12.399,12.213,12.305,38148,0
2017-01-24,12.26,12.491,12.26,12.352,32348,0
2017-01-25,12.352,12.352,12.26,12.26,58438,0
2017-01-26,12.26,12.305,12.166,12.166,103118,0
2017-01-27,12.26,12.302,12.12,12.166,107704,0
2017-01-30,12.213,12.213,12.12,12.166,58765,0
2017-01-31,12.26,12.26,12.073,12.26,60570,0
2017-02-01,12.275,12.287,12.166,12.26,32763,0
2017-02-02,12.26,12.26,12.12,12.213,53443,0
2017-02-03,12.213,12.491,12.166,12.491,67773,0
2017-02-06,12.491,12.491,12.399,12.445,30344,0
2017-02-07,12.491,12.537,12.399,12.537,50590,0
2017-02-08,12.445,12.491,12.352,12.399,78206,0
2017-02-09,12.445,12.445,12.352,12.445,28219,0
2017-02-10,12.399,12.445,12.305,12.352,116570,0
2017-02-13,12.399,12.399,12.305,12.352,61298,0
2017-02-14,12.352,12.491,12.305,12.445,65851,0
2017-02-15,12.399,12.724,12.399,12.677,45591,0
2017-02-16,12.677,12.677,12.537,12.631,31481,0
2017-02-17,12.631,12.677,12.584,12.677,39809,0
2017-02-21,12.677,12.724,12.537,12.631,41940,0
2017-02-22,12.631,12.817,12.631,12.77,59378,0
2017-02-23,12.77,12.817,12.724,12.724,15278,0
2017-02-24,12.724,12.817,12.631,12.77,24664,0
2017-02-27,12.775,12.817,12.677,12.817,63553,0
2017-02-28,12.724,12.863,12.677,12.817,49661,0
2017-03-01,12.817,12.909,12.584,12.631,133152,0
2017-03-02,12.677,12.724,12.584,12.631,28018,0
2017-03-03,12.584,12.724,12.584,12.677,63785,0
2017-03-06,12.631,12.724,12.537,12.631,53192,0
2017-03-07,12.537,12.724,12.537,12.677,53282,0
2017-03-08,12.677,12.677,12.491,12.491,81244,0
2017-03-09,12.491,12.631,12.421,12.491,36258,0
2017-03-10,12.537,12.584,12.445,12.491,30575,0
2017-03-13,12.631,12.631,12.445,12.491,51885,0
2017-03-14,12.584,12.724,12.399,12.631,86759,0
2017-03-15,12.77,13.234,12.677,13.002,228956,0
2017-03-16,13.048,13.095,12.863,12.956,98786,0
2017-03-17,12.956,13.095,12.77,12.956,709990,0
2017-03-20,13.002,13.048,12.863,12.863,130157,0
2017-03-21,12.909,12.956,12.77,12.863,89508,0
2017-03-22,12.863,13.095,12.817,13.095,69698,0
2017-03-23,13.142,13.189,13.046,13.189,77113,0
2017-03-24,13.281,13.327,13.189,13.281,166919,0
2017-03-27,13.327,13.466,13.281,13.42,253130,0
2017-03-28,13.466,13.699,13.374,13.653,189478,0
2017-03-29,13.623,14.004,13.623,13.814,92102,0
2017-03-30,13.91,13.958,13.719,13.958,87647,0
2017-03-31,13.958,14.004,13.767,13.767,88759,0
2017-04-03,13.862,13.862,13.671,13.671,145065,0
2017-04-04,13.719,13.767,13.433,13.481,127526,0
2017-04-05,13.623,13.719,13.481,13.481,88230,0
2017-04-06,13.481,13.767,13.481,13.529,128704,0
2017-04-07,13.576,13.862,13.576,13.719,115876,0
2017-04-10,13.671,13.862,13.671,13.719,93541,0
2017-04-11,13.671,13.958,13.671,13.767,98238,0
2017-04-12,13.767,13.767,13.671,13.671,71111,0
2017-04-13,13.767,13.91,13.671,13.671,84814,0
2017-04-17,13.767,13.91,13.671,13.862,153798,0
2017-04-18,13.767,13.862,13.671,13.767,112618,0
2017-04-19,13.814,13.958,13.719,13.767,117135,0
2017-04-20,13.814,14.004,13.767,13.958,81428,0
2017-04-21,13.862,13.958,13.814,13.862,59525,0
2017-04-24,13.958,13.958,13.671,13.814,88056,0
2017-04-25,13.862,13.958,13.814,13.91,86850,0
2017-04-26,13.862,13.958,13.814,13.862,89136,0
2017-04-27,13.91,14.004,13.862,14.004,81713,0
2017-04-28,14.004,14.004,13.862,13.91,80185,0
2017-05-01,13.958,13.958,13.814,13.862,48993,0
2017-05-02,13.862,14.004,13.814,13.958,103936,0
2017-05-03,13.91,14.004,13.91,13.91,61367,0
2017-05-04,13.91,13.91,13.719,13.862,65177,0
2017-05-05,13.896,14.148,13.814,14.052,81542,0
2017-05-08,14.148,14.243,14.052,14.195,190074,0
2017-05-09,14.195,14.195,13.862,14.004,94207,0
2017-05-10,14.291,14.338,13.862,13.91,76962,0
2017-05-11,13.862,13.91,13.719,13.814,96791,0
2017-05-12,13.814,13.814,13.671,13.719,54825,0
2017-05-15,13.719,13.862,13.719,13.814,56081,0
2017-05-16,13.814,13.958,13.719,13.767,52446,0
2017-05-17,13.767,13.862,13.623,13.767,48009,0
2017-05-18,13.814,13.91,13.719,13.862,106504,0
2017-05-19,13.767,14.004,13.743,13.91,80660,0
2017-05-22,13.91,14.052,13.814,13.958,60550,0
2017-05-23,14.004,14.1,13.91,13.958,37098,0
2017-05-24,14.052,14.195,14.004,14.195,52900,0
2017-05-25,14.243,14.243,14.1,14.148,43844,0
2017-05-26,14.148,14.243,14.1,14.195,55676,0
2017-05-30,14.195,14.243,14.1,14.148,49338,0
2017-05-31,14.148,14.243,14.004,14.243,153667,0
2017-06-01,14.243,14.291,14.195,14.243,50640,0
2017-06-02,14.291,14.291,14.195,14.243,44407,0
2017-06-05,14.291,14.291,14.1,14.1,57509,0
2017-06-06,14.148,14.314,14.052,14.195,86718,0
2017-06-07,14.148,14.243,14.052,14.148,42007,0
2017-06-08,14.1,14.291,14.1,14.243,41146,0
2017-06-09,14.195,14.481,14.195,14.433,57070,0
2017-06-12,14.386,14.577,14.338,14.529,118988,0
2017-06-13,14.481,14.577,14.433,14.529,85897,0
2017-06-14,14.577,14.577,14.386,14.481,57871,0
2017-06-15,14.433,14.529,14.433,14.481,54780,0
2017-06-16,14.577,14.624,14.481,14.577,219855,0
2017-06-19,14.577,14.624,14.481,14.577,109644,0
2017-06-20,14.577,14.624,14.433,14.577,55871,0
2017-06-21,14.624,14.624,14.338,14.338,79919,0
2017-06-22,14.386,14.481,14.314,14.338,137232,0
2017-06-23,14.386,14.624,14.291,14.433,1811170,0
2017-06-26,14.529,14.624,14.433,14.433,112208,0
2017-06-27,14.433,14.529,14.291,14.291,130557,0
2017-06-28,14.408,14.652,14.408,14.506,117991,0
2017-06-29,14.457,14.506,14.31,14.506,63365,0
2017-06-30,14.554,14.554,14.31,14.506,63802,0
2017-07-03,14.457,14.506,14.31,14.506,47507,0
2017-07-05,14.554,14.652,14.408,14.554,62552,0
2017-07-06,14.31,14.603,14.164,14.457,82397,0
2017-07-07,14.457,14.603,14.457,14.554,60445,0
2017-07-10,14.457,14.603,14.408,14.457,60844,0
2017-07-11,14.506,14.554,14.359,14.457,90971,0
2017-07-12,14.457,14.603,14.408,14.408,77634,0
2017-07-13,14.31,14.408,14.212,14.359,57642,0
2017-07-14,14.31,14.359,14.31,14.31,39350,0
2017-07-17,14.359,14.359,14.164,14.164,73856,0
2017-07-18,14.212,14.261,14.017,14.066,63843,0
2017-07-19,14.115,14.359,14.066,14.31,56474,0
2017-07-20,14.359,14.457,14.31,14.408,37102,0
2017-07-21,14.457,14.554,14.261,14.31,82892,0
2017-07-24,14.359,14.554,14.212,14.261,51591,0
2017-07-25,14.261,14.359,14.164,14.31,55701,0
2017-07-26,14.261,14.408,14.261,14.261,29517,0
2017-07-27,14.291,14.31,14.212,14.261,53370,0
2017-07-28,14.164,14.261,14.164,14.164,32228,0
2017-07-31,14.164,14.554,14.164,14.457,88743,0
2017-08-01,14.457,14.457,14.359,14.457,41702,0
2017-08-02,14.408,14.554,14.261,14.408,82760,0
2017-08-03,14.75,14.75,14.31,14.408,30414,0
2017-08-04,14.457,14.457,14.115,14.261,92708,0
2017-08-07,14.359,14.603,14.261,14.457,129170,0
2017-08-08,14.359,14.554,14.359,14.408,76482,0
2017-08-09,14.506,14.554,14.398,14.506,102843,0
2017-08-10,14.457,14.701,14.457,14.506,129333,0
2017-08-11,13.822,14.457,13.822,14.359,76508,0
2017-08-14,14.457,14.799,14.457,14.701,178693,0
2017-08-15,14.603,14.652,14.53,14.603,76428,0
2017-08-16,14.652,14.652,14.481,14.554,56957,0
2017-08-17,14.457,14.603,14.408,14.457,87634,0
2017-08-18,14.408,14.506,14.359,14.457,94542,0
2017-08-21,14.506,14.506,14.31,14.408,89806,0
2017-08-22,14.506,14.565,14.481,14.506,53559,0
2017-08-23,14.457,14.652,14.457,14.554,57460,0
2017-08-24,14.603,14.896,14.506,14.799,101323,0
2017-08-25,15.58,15.58,14.652,14.799,67029,0
2017-08-28,14.799,14.847,14.652,14.799,74353,0
2017-08-29,14.847,14.847,14.701,14.799,70279,0
2017-08-30,15.336,15.336,14.745,14.847,49003,0
2017-08-31,15.238,15.238,14.847,14.896,58344,0
2017-09-01,14.847,15.043,14.847,15.043,47110,0
2017-09-05,15.092,15.14,14.994,15.14,142916,0
2017-09-06,15.14,15.336,14.994,15.238,134235,0
2017-09-07,15.58,15.58,15.214,15.336,116871,0
2017-09-08,15.629,15.629,15.287,15.433,93444,0
2017-09-11,15.678,15.678,15.238,15.433,107480,0
2017-09-12,15.629,15.629,15.385,15.482,109627,0
2017-09-13,15.58,15.58,15.287,15.433,172146,0
2017-09-14,15.385,15.629,15.385,15.58,101968,0
2017-09-15,15.604,15.678,15.336,15.336,587219,0
2017-09-18,15.629,15.629,15.336,15.336,149682,0
2017-09-19,15.336,15.629,15.336,15.482,108698,0
2017-09-20,15.482,15.58,15.385,15.433,59979,0
2017-09-21,15.482,15.531,15.385,15.433,58803,0
2017-09-22,15.629,15.629,15.482,15.531,66698,0
2017-09-25,15.531,15.629,15.482,15.531,77681,0
2017-09-26,15.58,15.58,15.433,15.433,83791,0
2017-09-27,15.385,15.727,15.385,15.58,159025,0
2017-09-28,15.7,15.95,15.7,15.8,168620,0
2017-09-29,15.85,15.8503,15.55,15.7,187932,0
2017-10-02,15.7,15.85,15.7,15.8,63543,0
2017-10-03,15.75,15.85,15.75,15.85,38392,0
2017-10-04,15.85,15.9,15.75,15.8,60932,0
2017-10-05,15.8,15.95,15.8,15.85,68945,0
2017-10-06,15.8,15.95,15.7965,15.9,53382,0
2017-10-09,15.75,15.85,15.75,15.85,36848,0
2017-10-10,15.9,15.9,15.8,15.8,67599,0
2017-10-11,15.9,15.925,15.75,15.85,72321,0
2017-10-12,15.9,15.9,15.75,15.85,52254,0
2017-10-13,15.9,15.95,15.8,15.9,60578,0
2017-10-16,15.95,15.95,15.8,15.85,53087,0
2017-10-17,16,16,15.75,15.8,34322,0
2017-10-18,15.7,15.95,15.7,15.85,49335,0
2017-10-19,15.8,15.9,15.75,15.8,54895,0
2017-10-20,15.7,15.9,15.7,15.9,30281,0
2017-10-23,15.95,15.95,15.75,15.8,26651,0
2017-10-24,15.65,15.9,15.55,15.75,42940,0
2017-10-25,15.3,15.85,15.3,15.85,73583,0
2017-10-26,15.95,15.95,15.75,15.8,60051,0
2017-10-27,15.85,15.85,15.75,15.85,56796,0
2017-10-30,15.85,15.85,15.7,15.75,70616,0
2017-10-31,15.75,15.8,15.6,15.65,98460,0
2017-11-01,15.65,15.75,15.55,15.7,41355,0
2017-11-02,15.75,15.75,15.35,15.65,86276,0
2017-11-03,15.65,15.65,15.3,15.35,64124,0
2017-11-06,15.35,15.4,15.1,15.15,62861,0
2017-11-07,15.1,15.2,15,15.05,57268,0
2017-11-08,15.05,15.15,14.7876,15.05,57815,0
2017-11-09,15.55,15.575,15.15,15.4,121782,0
2017-11-10,15.25,15.65,15.25,15.45,61678,0
