Date,Open,High,Low,Close,Volume,OpenInt
2013-10-04,11.638,12.08,11.361,11.638,8795007,0
2013-10-07,11.455,11.7,11.26,11.387,837477,0
2013-10-08,11.387,11.435,10.945,11.045,1132610,0
2013-10-09,10.945,11.161,10.913,10.958,163325,0
2013-10-10,10.989,11.141,10.958,11.045,637198,0
2013-10-11,11.059,11.474,11.059,11.361,446361,0
2013-10-14,11.361,11.435,11.323,11.419,70095,0
2013-10-15,11.387,11.411,11.198,11.355,133089,0
2013-10-16,11.323,11.336,11.229,11.323,83618,0
2013-10-17,11.304,11.323,11.103,11.241,110245,0
2013-10-18,11.171,11.241,11.122,11.229,120088,0
2013-10-21,11.171,11.216,11.014,11.21,86160,0
2013-10-22,11.21,11.253,11.21,11.216,92165,0
2013-10-23,11.241,11.26,11.198,11.229,50189,0
2013-10-24,11.235,11.411,11.21,11.381,79541,0
2013-10-25,11.241,11.449,11.229,11.449,55955,0
2013-10-28,11.419,11.468,11.229,11.292,19556,0
2013-10-29,11.449,11.449,11.229,11.235,68850,0
2013-10-30,11.317,11.317,11.229,11.229,35423,0
2013-10-31,11.229,11.292,11.229,11.292,305379,0
2013-11-01,11.323,11.355,11.198,11.248,109646,0
2013-11-04,11.248,11.292,11.146,11.229,56912,0
2013-11-05,11.248,11.26,11.136,11.222,40371,0
2013-11-06,11.248,11.26,10.97,11.103,152074,0
2013-11-07,11.115,11.128,10.952,11.045,64316,0
2013-11-08,11.073,11.097,10.913,10.978,48823,0
2013-11-11,11.073,11.141,10.777,11.097,129379,0
2013-11-12,11.141,11.26,10.852,11.26,97679,0
2013-11-13,11.26,11.278,11.073,11.141,66436,0
2013-11-14,11.141,11.146,10.895,11.146,141175,0
2013-11-15,11.077,11.152,11.009,11.122,62270,0
2013-11-18,11.11,11.136,11.077,11.091,4221,0
2013-11-19,11.077,11.077,11.009,11.059,77258,0
2013-11-20,11.028,11.059,10.945,11.02,65325,0
2013-11-21,11.009,11.091,10.945,11.077,109972,0
2013-11-22,11.073,11.115,11.04,11.045,64861,0
2013-11-25,11.059,11.146,11.02,11.04,64187,0
2013-11-26,10.978,11.04,10.978,11.009,125123,0
2013-11-27,11.073,11.136,10.996,11.04,56938,0
2013-11-29,11.122,11.167,11.014,11.103,16978,0
2013-12-02,11.059,11.084,10.92,11.009,61616,0
2013-12-03,11.014,11.053,10.945,11.035,84876,0
2013-12-04,11.003,11.02,10.978,11.009,42972,0
2013-12-05,11.014,11.059,10.978,11.04,82036,0
2013-12-06,11.066,11.141,11.028,11.097,68173,0
2013-12-09,11.084,11.084,10.945,11.009,183160,0
2013-12-10,10.952,10.989,10.783,10.989,293630,0
2013-12-11,10.877,11.141,10.852,10.978,87594,0
2013-12-12,11.02,11.04,10.907,10.945,284065,0
2013-12-13,10.989,11.084,10.913,11.084,292790,0
2013-12-16,11.161,11.167,11.066,11.141,157278,0
2013-12-17,11.035,11.543,11.035,11.404,102975,0
2013-12-18,11.419,11.607,11.336,11.455,189213,0
2013-12-19,11.517,11.631,11.367,11.543,444207,0
2013-12-20,11.493,11.625,11.341,11.449,394288,0
2013-12-23,11.404,11.612,11.323,11.512,69966,0
2013-12-24,11.454,11.68,11.454,11.627,115800,0
2013-12-26,11.609,11.718,11.517,11.634,74658,0
2013-12-27,11.609,11.653,11.448,11.57,79939,0
2013-12-30,11.499,11.603,11.287,11.357,107480,0
2013-12-31,11.351,11.57,11.266,11.48,113762,0
2014-01-02,11.506,11.963,11.506,11.932,109074,0
2014-01-03,11.976,12.107,11.932,11.995,75998,0
2014-01-06,12.118,12.177,11.937,11.988,96053,0
2014-01-07,11.995,12.107,11.899,11.937,284420,0
2014-01-08,11.943,12.022,11.899,11.932,131301,0
2014-01-09,11.995,12.003,11.866,11.899,86208,0
2014-01-10,11.932,11.963,11.782,11.904,39903,0
2014-01-13,11.926,11.963,11.899,11.937,126816,0
2014-01-14,12.029,12.312,11.932,12.209,566691,0
2014-01-15,12.151,12.26,12.144,12.22,202190,0
2014-01-16,12.253,12.292,12.124,12.292,157797,0
2014-01-17,12.235,12.304,12.084,12.177,57214,0
2014-01-21,12.235,12.273,12.058,12.177,57809,0
2014-01-22,12.26,12.26,12.091,12.124,21525,0
2014-01-23,12.099,12.188,11.932,12.022,35299,0
2014-01-24,12.022,12.188,11.796,11.866,56188,0
2014-01-27,11.866,11.899,11.403,11.693,47805,0
2014-01-28,11.588,11.737,11.533,11.693,55626,0
2014-01-29,11.693,11.718,11.55,11.622,49747,0
2014-01-30,11.577,11.737,11.577,11.646,32793,0
2014-01-31,11.609,11.724,11.609,11.643,15918,0
2014-02-03,11.643,11.806,11.643,11.752,75072,0
2014-02-04,11.911,11.911,11.693,11.731,68003,0
2014-02-05,11.685,11.879,11.643,11.718,74987,0
2014-02-06,11.731,12.029,11.724,11.815,53830,0
2014-02-07,11.917,12.035,11.803,11.847,42336,0
2014-02-10,11.854,11.926,11.803,11.806,9705,0
2014-02-11,11.866,11.995,11.834,11.963,34561,0
2014-02-12,11.995,12.047,11.854,11.976,68653,0
2014-02-13,12.056,12.084,11.86,11.866,18272,0
2014-02-14,11.899,12.056,11.899,11.957,14236,0
2014-02-18,12.013,12.091,11.899,11.988,63601,0
2014-02-19,12.022,12.074,11.926,11.937,58228,0
2014-02-20,11.932,11.988,11.782,11.828,50447,0
2014-02-21,11.834,11.917,11.596,11.706,35653,0
2014-02-24,11.711,11.763,11.699,11.763,30010,0
2014-02-25,11.776,11.893,11.685,11.718,41427,0
2014-02-26,11.731,11.988,11.711,11.854,78275,0
2014-02-27,11.796,11.847,11.737,11.822,18549,0
2014-02-28,11.847,11.847,11.706,11.724,12599,0
2014-03-03,11.724,11.756,11.544,11.557,41815,0
2014-03-04,11.659,11.756,11.609,11.756,95903,0
2014-03-05,11.756,11.926,11.756,11.756,37981,0
2014-03-06,11.763,11.796,11.653,11.756,27573,0
2014-03-07,11.789,11.789,11.415,11.544,151558,0
2014-03-10,11.48,11.943,11.48,11.873,153294,0
2014-03-11,11.899,12.003,11.776,11.834,216023,0
2014-03-12,11.834,11.834,11.771,11.834,55110,0
2014-03-13,11.866,11.893,11.737,11.822,106109,0
2014-03-14,11.866,11.879,11.776,11.803,82743,0
2014-03-17,11.904,11.963,11.643,11.771,123675,0
2014-03-18,11.752,11.796,11.653,11.782,68784,0
2014-03-19,11.866,11.943,11.834,11.84,155152,0
2014-03-20,11.803,11.893,11.803,11.866,63194,0
2014-03-21,11.873,12.022,11.796,11.803,135570,0
2014-03-24,11.854,11.995,11.815,11.866,78879,0
2014-03-25,11.926,12.056,11.885,12.056,83796,0
2014-03-26,12.099,12.46,12.081,12.228,385938,0
2014-03-27,12.235,12.349,12.184,12.318,144768,0
2014-03-28,12.544,12.544,12.312,12.339,166631,0
2014-03-31,12.417,12.575,12.317,12.417,141011,0
2014-04-01,12.476,12.517,12.349,12.45,149829,0
2014-04-02,12.377,12.614,12.377,12.549,292141,0
2014-04-03,12.523,12.703,12.417,12.542,151895,0
2014-04-04,12.721,12.721,12.436,12.45,106389,0
2014-04-07,12.397,12.517,12.377,12.41,78046,0
2014-04-08,12.391,12.417,12.258,12.324,61176,0
2014-04-09,12.349,12.417,12.33,12.371,56024,0
2014-04-10,12.371,12.383,12.138,12.276,121781,0
2014-04-11,12.217,12.41,12.18,12.377,37065,0
2014-04-14,12.41,12.41,12.276,12.285,36760,0
2014-04-15,12.343,12.343,12.019,12.258,44427,0
2014-04-16,12.304,12.517,12.231,12.503,149528,0
2014-04-17,12.483,12.575,12.483,12.569,21186,0
2014-04-21,12.635,12.801,12.602,12.662,98673,0
2014-04-22,12.749,12.893,12.676,12.808,57754,0
2014-04-23,12.865,13.04,12.741,12.84,44404,0
2014-04-24,12.967,12.967,12.815,12.893,24224,0
2014-04-25,12.914,12.92,12.788,12.848,31951,0
2014-04-28,12.854,13.04,12.821,12.854,110201,0
2014-04-29,12.92,12.932,12.622,12.635,59779,0
2014-04-30,12.668,12.721,12.517,12.569,28136,0
2014-05-01,12.549,12.927,12.549,12.848,36751,0
2014-05-02,12.848,12.887,12.682,12.782,31016,0
2014-05-05,12.775,12.881,12.76,12.782,26537,0
2014-05-06,12.782,12.801,12.581,12.63,43905,0
2014-05-07,12.63,12.788,12.581,12.721,19544,0
2014-05-08,12.84,12.84,12.71,12.71,14241,0
2014-05-09,12.788,13.026,12.641,12.808,51235,0
2014-05-12,12.9,12.92,12.815,12.881,65113,0
2014-05-13,12.815,12.947,12.668,12.874,72309,0
2014-05-14,12.821,12.821,12.635,12.703,42231,0
2014-05-15,12.63,12.735,12.423,12.495,45669,0
2014-05-16,12.63,12.63,12.417,12.569,69232,0
2014-05-19,12.63,12.801,12.575,12.754,54684,0
2014-05-20,12.71,12.713,12.668,12.703,21347,0
2014-05-21,12.694,12.694,12.602,12.622,19181,0
2014-05-22,12.662,12.687,12.491,12.589,35699,0
2014-05-23,12.668,12.713,12.648,12.687,21827,0
2014-05-27,12.713,12.887,12.635,12.735,63087,0
2014-05-28,12.749,12.881,12.721,12.793,33448,0
2014-05-29,12.854,12.906,12.793,12.881,225875,0
2014-05-30,12.881,13.044,12.815,12.848,166286,0
2014-06-02,12.939,13.012,12.848,12.861,58814,0
2014-06-03,12.848,12.861,12.754,12.767,27698,0
2014-06-04,12.815,12.854,12.775,12.815,49490,0
2014-06-05,12.854,12.861,12.775,12.815,72156,0
2014-06-06,12.887,12.914,12.782,12.887,35061,0
2014-06-09,12.887,12.887,12.775,12.815,50084,0
2014-06-10,12.815,12.834,12.793,12.801,55723,0
2014-06-11,12.84,12.874,12.749,12.815,50997,0
2014-06-12,12.848,12.914,12.821,12.887,81350,0
2014-06-13,12.914,12.961,12.713,12.793,87948,0
2014-06-16,13.034,13.034,12.854,12.914,163003,0
2014-06-17,12.914,13.04,12.9,12.979,99762,0
2014-06-18,12.979,13.052,12.947,13.04,54869,0
2014-06-19,13.145,13.171,13.012,13.133,96271,0
2014-06-20,13.166,13.19,13.112,13.171,71245,0
2014-06-23,13.218,13.318,13.171,13.231,135805,0
2014-06-24,13.295,13.615,13.244,13.509,313539,0
2014-06-25,13.577,13.577,13.277,13.35,91963,0
2014-06-26,13.446,13.587,13.311,13.554,83711,0
2014-06-27,13.587,13.861,13.468,13.703,93496,0
2014-06-30,13.724,13.724,13.452,13.623,69065,0
2014-07-01,13.732,13.861,13.452,13.615,193569,0
2014-07-02,13.662,13.711,13.501,13.662,73298,0
2014-07-03,13.61,13.738,13.324,13.44,105345,0
2014-07-07,13.468,13.468,13.262,13.452,168023,0
2014-07-08,13.542,13.542,13.365,13.468,75804,0
2014-07-09,13.577,13.577,13.35,13.493,35296,0
2014-07-10,13.501,13.595,13.393,13.519,52662,0
2014-07-11,13.582,13.582,13.324,13.399,56486,0
2014-07-14,13.514,13.514,13.343,13.425,37131,0
2014-07-15,13.478,13.615,13.411,13.582,47233,0
2014-07-16,13.685,13.732,13.587,13.718,28851,0
2014-07-17,13.743,13.743,13.615,13.69,66684,0
2014-07-18,13.743,13.818,13.628,13.649,15449,0
2014-07-21,13.69,13.703,13.533,13.69,40597,0
2014-07-22,13.685,13.696,13.468,13.644,55235,0
2014-07-23,13.657,13.771,13.644,13.69,31043,0
2014-07-24,13.724,13.853,13.636,13.777,31902,0
2014-07-25,13.677,13.813,13.677,13.724,21040,0
2014-07-28,13.703,13.738,13.662,13.718,45762,0
2014-07-29,13.833,13.833,13.615,13.649,39038,0
2014-07-30,13.601,13.669,13.501,13.519,29338,0
2014-07-31,13.582,13.582,13.317,13.404,72127,0
2014-08-01,13.377,13.486,13.324,13.419,81045,0
2014-08-04,13.501,13.577,13.343,13.568,38646,0
2014-08-05,13.549,13.601,13.343,13.393,31116,0
2014-08-06,13.399,13.519,13.295,13.35,65900,0
2014-08-07,13.404,13.452,13.162,13.311,76762,0
2014-08-08,13.301,13.393,13.141,13.33,72619,0
2014-08-11,13.275,13.37,13.275,13.33,39250,0
2014-08-12,13.35,13.35,13.256,13.291,35711,0
2014-08-13,13.365,13.377,13.249,13.311,104988,0
2014-08-14,13.365,13.365,13.262,13.284,101225,0
2014-08-15,13.37,13.37,13.201,13.201,55455,0
2014-08-18,13.228,13.343,13.173,13.295,56438,0
2014-08-19,13.365,13.425,13.317,13.384,34639,0
2014-08-20,13.432,13.432,13.275,13.37,98724,0
2014-08-21,13.399,13.506,13.324,13.468,57977,0
2014-08-22,13.486,13.486,13.35,13.411,64376,0
2014-08-25,13.452,13.601,13.432,13.528,55033,0
2014-08-26,13.623,13.696,13.542,13.677,74016,0
2014-08-27,13.724,13.724,13.601,13.628,21781,0
2014-08-28,13.601,13.662,13.446,13.615,56822,0
2014-08-29,13.724,13.724,13.528,13.582,39191,0
2014-09-02,13.662,13.662,13.474,13.493,90054,0
2014-09-03,13.568,13.657,13.419,13.486,92334,0
2014-09-04,13.506,13.559,13.384,13.458,63024,0
2014-09-05,13.514,13.582,13.393,13.577,89730,0
2014-09-08,13.587,13.601,13.474,13.542,31012,0
2014-09-09,13.587,13.587,13.514,13.533,38615,0
2014-09-10,13.568,13.568,13.404,13.501,45690,0
2014-09-11,13.44,13.601,13.419,13.533,25866,0
2014-09-12,13.587,13.587,13.384,13.384,34206,0
2014-09-15,13.343,13.365,13.256,13.311,22897,0
2014-09-16,13.317,13.317,13.01,13.262,281468,0
2014-09-17,13.215,13.256,13.135,13.235,31862,0
2014-09-18,13.193,13.221,13.118,13.182,37952,0
2014-09-19,13.182,13.458,13.141,13.324,142799,0
2014-09-22,13.262,13.311,13.125,13.141,69874,0
2014-09-23,13.167,13.167,13.042,13.085,39639,0
2014-09-24,13.051,13.162,13.051,13.147,64314,0
2014-09-25,13.162,13.228,13.072,13.209,39233,0
2014-09-26,13.374,13.374,13.04,13.111,64323,0
2014-09-29,13.069,13.187,13.027,13.187,31654,0
2014-09-30,13.111,13.132,13.027,13.045,74014,0
2014-10-01,12.978,13.062,12.811,12.956,61400,0
2014-10-02,12.894,12.935,12.657,12.853,80963,0
2014-10-03,12.859,12.923,12.783,12.823,31841,0
2014-10-06,12.783,12.907,12.776,12.795,101783,0
2014-10-07,12.818,12.978,12.788,12.853,63613,0
2014-10-08,12.88,12.907,12.803,12.9,53339,0
2014-10-09,12.935,12.95,12.83,12.83,63865,0
2014-10-10,12.823,12.864,12.649,12.649,87388,0
2014-10-13,12.63,12.699,12.412,12.42,114592,0
2014-10-14,12.495,12.607,12.42,12.454,82903,0
2014-10-15,12.356,12.454,12.062,12.267,63550,0
2014-10-16,12.107,12.308,12.036,12.273,96389,0
2014-10-17,12.384,12.469,12.327,12.377,57069,0
2014-10-20,12.3,12.531,12.3,12.524,43141,0
2014-10-21,12.495,12.928,12.495,12.88,152586,0
2014-10-22,12.956,13.111,12.823,12.942,93855,0
2014-10-23,13.012,13.095,12.964,13.012,27939,0
2014-10-24,13.082,13.139,13.012,13.04,24712,0
2014-10-27,13.082,13.09,12.969,13.018,43811,0
2014-10-28,13.04,13.045,12.978,13.035,22068,0
2014-10-29,13.018,13.04,12.923,12.978,28865,0
2014-10-30,12.894,13.236,12.839,13.04,77844,0
2014-10-31,13.082,13.104,12.9,12.992,23736,0
2014-11-03,13.069,13.201,12.978,13.16,53244,0
2014-11-04,13.181,13.181,12.984,13.172,94837,0
2014-11-05,13.181,13.209,13.055,13.116,60342,0
2014-11-06,13.15,13.15,13.045,13.062,10774,0
2014-11-07,13.122,13.139,13.018,13.082,12584,0
2014-11-10,13.075,13.181,13.027,13.095,29947,0
2014-11-11,13.116,13.181,13.035,13.116,49304,0
2014-11-12,13.139,13.166,13.045,13.069,14531,0
2014-11-13,12.95,12.978,12.308,12.462,303559,0
2014-11-14,12.566,12.846,12.503,12.734,79261,0
2014-11-17,12.76,13.012,12.76,12.969,84924,0
2014-11-18,13.027,13.062,12.956,13.027,30017,0
2014-11-19,12.956,13.075,12.956,13.062,41094,0
2014-11-20,13.045,13.116,13.045,13.082,21421,0
2014-11-21,13.111,13.221,13.04,13.16,55433,0
2014-11-24,13.187,13.229,13.095,13.192,34314,0
2014-11-25,13.236,13.269,13.172,13.201,26267,0
2014-11-26,13.251,13.32,13.221,13.296,17828,0
2014-11-28,13.277,13.296,13.132,13.187,6100,0
2014-12-01,13.132,13.139,13.012,13.104,42757,0
2014-12-02,13.035,13.201,13.018,13.201,52559,0
2014-12-03,13.263,13.263,12.923,13.082,94068,0
2014-12-04,13.082,13.09,12.928,12.95,24834,0
2014-12-05,12.964,13.018,12.942,13,36630,0
2014-12-08,12.978,13.055,12.754,12.803,37426,0
2014-12-09,12.6,13.018,12.6,12.956,22720,0
2014-12-10,12.956,13.055,12.923,12.942,38264,0
2014-12-11,12.992,13.166,12.907,13.145,49218,0
2014-12-12,13.111,13.111,12.811,12.859,31597,0
2014-12-15,12.984,12.984,12.636,12.853,50754,0
2014-12-16,12.859,12.969,12.748,12.88,42211,0
2014-12-17,12.978,13.027,12.748,13.027,47429,0
2014-12-18,13.018,13.075,12.853,13.035,43347,0
2014-12-19,12.984,13.187,12.874,12.874,127888,0
2014-12-22,12.923,13.04,12.887,13,50218,0
2014-12-23,12.874,13.139,12.83,13,42750,0
2014-12-24,13.005,13.055,12.907,13.027,24542,0
2014-12-26,13.076,13.185,12.982,13.177,21685,0
2014-12-29,13.091,13.358,13.091,13.257,27493,0
2014-12-30,13.107,13.22,13.018,13.155,24870,0
2014-12-31,13.227,13.263,13.027,13.263,69499,0
2015-01-02,13.214,13.234,13.126,13.206,35675,0
2015-01-05,13.227,13.234,13.119,13.227,53163,0
2015-01-06,13.227,13.227,12.927,13.011,35774,0
2015-01-07,13.035,13.04,12.912,12.991,27832,0
2015-01-08,12.976,12.991,12.912,12.968,21816,0
2015-01-09,12.963,13.004,12.912,12.955,24008,0
2015-01-12,12.912,12.982,12.912,12.963,25428,0
2015-01-13,12.919,12.991,12.76,12.783,88742,0
2015-01-14,12.783,12.789,12.468,12.561,93030,0
2015-01-15,12.518,12.545,12.101,12.279,242572,0
2015-01-16,12.202,12.296,12.136,12.172,110908,0
2015-01-20,12.351,12.351,12.081,12.121,89940,0
2015-01-21,12.159,12.193,12.121,12.193,69238,0
2015-01-22,12.351,12.351,12.093,12.202,152457,0
2015-01-23,12.182,12.252,12.144,12.209,53866,0
2015-01-26,12.324,12.324,12.121,12.202,169255,0
2015-01-27,12.222,12.301,12.121,12.193,62664,0
2015-01-28,12.202,12.245,12.022,12.187,61452,0
2015-01-29,12.187,12.187,11.943,12.172,56268,0
2015-01-30,12.136,12.193,12.073,12.136,35742,0
2015-02-02,12.115,12.115,11.931,12.009,31047,0
2015-02-03,12.136,12.136,11.971,12.009,86123,0
2015-02-04,12.058,12.144,11.986,12.064,41681,0
2015-02-05,12.182,12.193,12.058,12.187,29374,0
2015-02-06,12.316,12.316,12.159,12.273,45342,0
2015-02-09,12.316,12.316,12.022,12.058,69121,0
2015-02-10,12.009,12.231,12.009,12.043,65878,0
2015-02-11,12.193,12.375,12.081,12.202,66398,0
2015-02-12,12.202,12.481,12.202,12.468,24307,0
2015-02-13,12.424,12.503,12.209,12.267,63620,0
2015-02-17,12.267,12.438,12.267,12.396,33057,0
2015-02-18,12.351,12.445,12.267,12.445,31116,0
2015-02-19,12.524,12.545,12.424,12.524,31859,0
2015-02-20,12.524,12.646,12.495,12.597,37133,0
2015-02-23,12.638,12.733,12.597,12.682,26806,0
2015-02-24,12.661,12.682,12.581,12.646,45333,0
2015-02-25,12.776,12.795,12.589,12.688,62517,0
2015-02-26,12.654,12.688,12.589,12.675,49667,0
2015-02-27,12.724,12.739,12.638,12.696,34800,0
2015-03-02,12.654,12.696,12.625,12.638,22306,0
2015-03-03,12.638,12.84,12.597,12.813,32761,0
2015-03-04,12.819,12.932,12.705,12.932,30253,0
2015-03-05,12.94,13.018,12.883,12.948,43355,0
2015-03-06,12.963,13.056,12.768,12.897,33736,0
2015-03-09,13.004,13.004,12.813,12.932,47958,0
2015-03-10,12.976,12.976,12.717,12.813,33598,0
2015-03-11,12.561,12.705,12.489,12.589,83645,0
2015-03-12,12.625,12.661,12.51,12.654,32761,0
2015-03-13,12.567,12.632,12.567,12.603,49630,0
2015-03-16,12.603,12.717,12.603,12.675,40985,0
2015-03-17,12.696,12.89,12.696,12.861,34992,0
2015-03-18,12.76,13.083,12.76,13.071,59946,0
2015-03-19,12.991,13.142,12.955,12.955,49212,0
2015-03-20,13.056,13.136,12.976,12.976,34155,0
2015-03-23,13.056,13.263,13.056,13.177,53953,0
2015-03-24,13.177,13.257,13.071,13.177,29693,0
2015-03-25,13.185,13.227,13.071,13.126,38058,0
2015-03-26,13.035,13.155,13.027,13.136,22441,0
2015-03-27,13.126,13.195,13.023,13.148,27498,0
2015-03-30,13.164,13.164,12.95,13.075,37405,0
2015-03-31,12.986,13.075,12.927,13.008,19517,0
2015-04-01,13.002,13.164,12.913,13.148,65866,0
2015-04-02,13.106,13.283,13.002,13.112,15856,0
2015-04-06,13.126,13.136,12.986,12.994,44860,0
2015-04-07,12.986,13.097,12.986,13.06,14645,0
2015-04-08,13.097,13.097,12.986,13.068,39847,0
2015-04-09,13.002,13.044,12.965,13.008,28132,0
2015-04-10,13.044,13.068,12.927,13.014,25614,0
2015-04-13,13.023,13.097,13.023,13.032,24530,0
2015-04-14,13.075,13.075,13.023,13.06,5150,0
2015-04-15,13.008,13.09,12.971,13.032,20892,0
2015-04-16,13.082,13.082,12.921,12.921,21146,0
2015-04-17,12.913,12.994,12.903,12.903,15856,0
2015-04-20,12.942,12.994,12.883,12.898,18249,0
2015-04-21,12.933,12.978,12.868,12.898,23437,0
2015-04-22,12.933,12.933,12.781,12.823,34788,0
2015-04-23,12.854,12.913,12.848,12.903,16264,0
2015-04-24,12.891,13.023,12.868,12.971,39439,0
2015-04-27,12.95,12.994,12.913,12.921,8945,0
2015-04-28,12.971,13.068,12.854,12.868,14909,0
2015-04-29,12.818,12.95,12.801,12.891,21683,0
2015-04-30,12.942,13.032,12.883,12.978,22497,0
2015-05-01,12.956,13.09,12.956,13.082,31173,0
2015-05-04,13.06,13.075,13.038,13.038,11791,0
2015-05-05,13.023,13.097,12.913,12.913,36591,0
2015-05-06,12.978,13.023,12.876,12.965,19972,0
2015-05-07,13.038,13.053,12.965,13.014,6785,0
2015-05-08,13.068,13.068,12.927,12.986,14774,0
2015-05-11,12.986,12.986,12.876,12.913,34424,0
2015-05-12,12.854,13.118,12.854,13.118,21873,0
2015-05-13,13.097,13.156,13.082,13.142,12468,0
2015-05-14,13.142,13.265,13.002,13.09,23446,0
2015-05-15,13.126,13.215,13.09,13.186,10579,0
2015-05-18,13.23,13.23,13.136,13.136,9640,0
2015-05-19,13.136,13.209,13.136,13.164,18297,0
2015-05-20,13.179,13.209,13.142,13.156,6640,0
2015-05-21,13.191,13.191,13.06,13.075,15313,0
2015-05-22,13.038,13.097,12.868,13.075,22634,0
2015-05-26,13.075,13.082,12.927,12.986,21544,0
2015-05-27,13.038,13.038,12.898,12.898,64917,0
2015-05-28,12.854,12.921,12.794,12.818,33254,0
2015-05-29,12.868,12.876,12.744,12.773,25887,0
2015-06-01,12.728,12.891,12.684,12.818,15721,0
2015-06-02,12.933,12.933,12.839,12.839,6534,0
2015-06-03,12.854,12.868,12.773,12.81,221450,0
2015-06-04,12.781,12.868,12.744,12.861,113572,0
2015-06-05,12.801,12.868,12.801,12.839,122108,0
2015-06-08,12.854,12.898,12.794,12.839,54618,0
2015-06-09,12.868,12.903,12.839,12.839,19740,0
2015-06-10,12.839,12.986,12.839,12.913,14767,0
2015-06-11,12.854,13.014,12.848,12.921,9769,0
2015-06-12,12.848,12.933,12.848,12.868,15449,0
2015-06-15,12.839,12.913,12.839,12.854,14774,0
2015-06-16,12.839,12.913,12.839,12.848,12876,0
2015-06-17,12.839,12.898,12.839,12.839,11655,0
2015-06-18,12.839,12.876,12.839,12.876,14365,0
2015-06-19,12.854,12.903,12.625,12.876,98256,0
2015-06-22,13.118,13.118,12.764,12.764,60040,0
2015-06-23,12.713,12.81,12.707,12.728,41564,0
2015-06-24,12.72,12.839,12.662,12.662,10572,0
2015-06-25,12.677,12.707,12.543,12.56,82943,0
2015-06-26,12.915,12.915,12.619,12.823,81082,0
2015-06-29,12.681,12.681,12.209,12.3,50940,0
2015-06-30,12.33,12.491,12.285,12.324,45900,0
2015-07-01,12.308,12.474,12.271,12.46,29485,0
2015-07-02,12.271,12.468,12.271,12.383,43701,0
2015-07-06,12.276,12.452,12.276,12.445,10660,0
2015-07-07,12.429,12.542,12.422,12.529,40938,0
2015-07-08,12.46,12.551,12.46,12.46,18297,0
2015-07-09,12.46,12.505,12.339,12.383,36329,0
2015-07-10,12.353,12.491,12.346,12.468,12769,0
2015-07-13,12.452,12.52,12.391,12.414,16189,0
2015-07-14,12.383,13.113,12.383,12.52,43086,0
2015-07-15,12.429,12.529,12.414,12.429,12885,0
2015-07-16,12.399,12.535,12.399,12.452,11449,0
2015-07-17,12.436,12.542,12.422,12.52,24218,0
2015-07-20,12.483,12.56,12.429,12.474,25799,0
2015-07-21,12.429,12.491,12.429,12.483,6582,0
2015-07-22,12.429,12.658,12.429,12.597,27246,0
2015-07-23,12.611,12.704,12.46,12.56,13032,0
2015-07-24,12.491,12.491,12.308,12.383,62390,0
2015-07-27,12.346,12.474,12.33,12.414,13689,0
2015-07-28,12.36,12.513,12.36,12.452,17110,0
2015-07-29,12.429,12.628,12.369,12.505,16981,0
2015-07-30,12.46,12.535,12.377,12.452,11977,0
2015-07-31,12.399,12.474,12.353,12.36,13294,0
2015-08-03,12.369,12.468,12.369,12.391,16909,0
2015-08-04,12.445,12.445,12.369,12.369,13953,0
2015-08-05,12.369,12.414,12.369,12.399,9081,0
2015-08-06,12.445,12.445,12.346,12.377,14612,0
2015-08-07,12.353,12.383,12.346,12.353,17110,0
2015-08-10,12.346,12.377,12.271,12.315,36591,0
2015-08-11,12.231,12.369,12.231,12.346,37334,0
2015-08-12,12.276,12.399,12.276,12.308,18558,0
2015-08-13,12.308,12.436,12.308,12.414,10005,0
2015-08-14,12.353,12.399,12.285,12.383,57915,0
2015-08-17,12.346,12.755,12.346,12.755,17110,0
2015-08-18,12.681,12.84,12.474,12.771,21587,0
2015-08-19,12.681,12.992,12.681,12.81,15927,0
2015-08-20,12.771,12.831,12.71,12.771,19743,0
2015-08-21,12.81,12.81,12.407,12.407,32247,0
2015-08-24,12.24,12.271,11.89,12.087,160784,0
2015-08-25,12.383,12.383,12.133,12.157,22377,0
2015-08-26,12.118,12.285,12.118,12.186,47779,0
2015-08-27,12.148,12.315,12.118,12.224,36198,0
2015-08-28,12.141,12.436,12.141,12.276,13162,0
2015-08-31,12.157,12.36,12.125,12.276,20402,0
2015-09-01,12.18,12.253,12.118,12.141,21060,0
2015-09-02,12.125,12.285,12.125,12.186,7896,0
2015-09-03,12.18,12.276,12.157,12.157,13294,0
2015-09-04,12.157,12.157,12.125,12.148,21983,0
2015-09-08,12.193,12.193,12.118,12.141,20271,0
2015-09-09,12.141,12.18,11.929,12.004,34879,0
2015-09-10,11.92,11.959,11.836,11.853,45862,0
2015-09-11,11.853,12.041,11.853,12.019,10397,0
2015-09-14,12.081,12.157,12.081,12.118,8951,0
2015-09-15,12.11,12.133,12.103,12.103,6320,0
2015-09-16,12.224,12.604,12.224,12.46,99770,0
2015-09-17,12.429,12.566,12.339,12.445,15049,0
2015-09-18,12.391,12.801,12.33,12.801,21060,0
2015-09-21,12.831,12.84,12.551,12.581,10397,0
2015-09-22,12.542,12.611,12.542,12.589,7765,0
2015-09-23,12.535,12.589,12.46,12.52,8030,0
2015-09-24,12.505,12.573,12.399,12.573,9719,0
2015-09-25,12.573,12.573,12.324,12.324,20271,0
2015-09-28,12.495,12.534,11.986,12.073,33178,0
2015-09-29,12.063,12.111,11.829,11.853,26934,0
2015-09-30,11.876,12.025,11.704,11.932,39825,0
2015-10-01,11.893,12.017,11.758,11.822,21573,0
2015-10-02,11.774,11.853,11.758,11.774,19784,0
2015-10-05,11.782,12.04,11.782,11.893,11830,0
2015-10-06,11.994,12.017,11.916,11.924,13659,0
2015-10-07,11.978,12.104,11.978,12.063,4851,0
2015-10-08,12.111,12.111,12.049,12.081,7658,0
2015-10-09,12.127,12.26,12.127,12.166,7021,0
2015-10-12,12.151,12.26,12.151,12.158,3979,0
2015-10-13,12.174,12.253,12.135,12.214,8169,0
2015-10-14,12.197,12.237,12.095,12.111,9190,0
2015-10-15,12.073,12.229,12.073,12.214,4598,0
2015-10-16,12.166,12.214,12.151,12.19,3318,0
2015-10-19,12.111,12.166,12.002,12.049,11997,0
2015-10-20,12.049,12.049,12.017,12.025,4120,0
2015-10-21,11.994,12.049,11.907,11.955,4723,0
2015-10-22,11.907,11.986,11.837,11.907,16339,0
2015-10-23,11.907,11.932,11.884,11.932,5873,0
2015-10-26,11.9,11.932,11.752,11.782,5489,0
2015-10-27,11.752,11.752,11.485,11.485,20806,0
2015-10-28,11.477,11.681,11.477,11.657,46463,0
2015-10-29,11.72,11.939,11.657,11.727,34336,0
2015-10-30,11.657,11.657,11.485,11.515,23871,0
2015-11-02,11.485,11.571,11.359,11.359,44849,0
2015-11-03,11.666,11.986,11.666,11.688,66378,0
2015-11-04,11.727,11.758,11.704,11.727,3191,0
2015-11-05,11.681,11.681,11.477,11.625,13020,0
2015-11-06,11.625,11.978,11.375,11.555,121904,0
2015-11-09,11.61,11.735,11.515,11.555,28813,0
2015-11-10,11.25,11.648,11.141,11.508,39316,0
2015-11-11,11.625,11.727,11.625,11.688,10085,0
2015-11-12,11.625,11.727,11.555,11.648,17359,0
2015-11-13,11.681,11.752,11.644,11.712,16979,0
2015-11-16,11.644,11.744,11.579,11.727,47230,0
2015-11-17,11.666,11.735,11.477,11.501,27060,0
2015-11-18,11.515,11.648,11.43,11.501,16084,0
2015-11-19,11.501,11.657,11.492,11.501,15063,0
2015-11-20,11.469,11.563,11.437,11.446,13275,0
2015-11-23,11.492,11.501,11.446,11.492,18000,0
2015-11-24,11.39,11.469,11.187,11.314,39572,0
2015-11-25,11.219,11.39,11.179,11.226,113607,0
2015-11-27,11.196,11.634,11.196,11.634,5744,0
2015-11-30,11.681,11.712,11.477,11.548,74035,0
2015-12-01,11.538,11.712,11.446,11.46,73706,0
2015-12-02,11.383,11.644,11.383,11.43,9962,0
2015-12-03,11.398,11.555,11.398,11.446,18250,0
2015-12-04,11.437,11.579,11.398,11.398,18127,0
2015-12-07,11.485,11.485,11.314,11.336,32167,0
2015-12-08,11.274,11.314,11.203,11.242,31890,0
2015-12-09,11.328,11.524,11.123,11.123,151008,0
2015-12-10,11.123,11.274,11.123,11.203,7276,0
2015-12-11,11.203,11.304,10.967,10.967,22084,0
2015-12-14,10.921,10.984,10.74,10.749,24029,0
2015-12-15,10.749,10.786,10.575,10.701,78377,0
2015-12-16,10.67,10.811,10.459,10.575,81824,0
2015-12-17,10.513,10.749,10.381,10.396,95482,0
2015-12-18,10.341,10.701,10.341,10.616,38677,0
2015-12-21,10.716,10.732,10.544,10.654,35487,0
2015-12-22,10.622,10.912,10.622,10.686,42722,0
2015-12-23,10.749,10.858,10.678,10.74,26040,0
2015-12-24,10.732,10.772,10.67,10.67,21062,0
2015-12-28,10.725,10.761,10.561,10.654,12569,0
2015-12-29,10.557,10.692,10.516,10.566,45811,0
2015-12-30,10.507,10.557,10.419,10.524,41472,0
2015-12-31,10.442,10.605,10.442,10.566,27161,0
2016-01-04,10.46,10.597,10.427,10.532,30602,0
2016-01-05,10.597,10.679,10.5,10.524,26266,0
2016-01-06,10.532,10.662,10.532,10.566,8776,0
2016-01-07,10.467,10.557,10.248,10.306,16521,0
2016-01-08,10.394,10.394,10.281,10.281,10351,0
2016-01-11,10.8,10.8,10.281,10.36,79885,0
2016-01-12,10.435,10.435,10.281,10.287,31715,0
2016-01-13,10.281,10.337,10.24,10.337,107600,0
2016-01-14,10.378,11.037,10.259,10.955,221485,0
2016-01-15,10.639,10.93,10.474,10.85,82016,0
2016-01-19,10.858,11.004,10.809,10.923,108160,0
2016-01-20,10.8,10.979,10.647,10.89,63540,0
2016-01-21,10.865,11.565,10.785,10.89,87070,0
2016-01-22,11.004,11.378,11.004,11.378,34254,0
2016-01-25,11.304,11.304,10.524,10.687,115130,0
2016-01-26,10.8,11.085,10.792,10.89,13151,0
2016-01-27,10.874,11.02,10.767,10.818,38124,0
2016-01-28,10.874,11.028,10.85,10.906,36266,0
2016-01-29,10.923,11.134,10.792,11.061,65651,0
2016-02-01,10.996,11.191,10.996,11.118,14168,0
2016-02-02,11.012,11.174,10.597,11.134,61419,0
2016-02-03,11.134,11.378,11.043,11.061,33581,0
2016-02-04,11.134,11.134,10.928,11.043,12893,0
2016-02-05,11.004,11.134,10.89,10.906,27930,0
2016-02-08,10.792,10.963,10.719,10.931,52446,0
2016-02-09,10.8,11.001,10.744,10.767,11478,0
2016-02-10,10.671,10.923,10.671,10.833,24543,0
2016-02-11,10.679,10.752,10.679,10.703,17211,0
2016-02-12,10.72,10.874,10.694,10.858,24098,0
2016-02-16,10.938,11.101,10.85,10.963,11696,0
2016-02-17,11.043,11.231,10.947,10.996,27413,0
2016-02-18,10.967,11.125,10.967,11.02,17155,0
2016-02-19,11.012,11.158,11.012,11.02,7426,0
2016-02-22,11.037,11.167,11.012,11.037,8583,0
2016-02-23,11.069,11.134,11.012,11.012,4838,0
2016-02-24,11.012,11.191,11.012,11.085,10675,0
2016-02-25,11.182,11.354,11.037,11.304,20900,0
2016-02-26,11.354,11.678,11.231,11.613,86625,0
2016-02-29,11.539,11.581,11.394,11.565,13586,0
2016-03-01,11.549,11.711,11.396,11.653,24371,0
2016-03-02,11.629,11.702,11.592,11.662,28218,0
2016-03-03,11.708,11.775,11.597,11.653,23647,0
2016-03-04,11.631,11.833,11.63,11.744,21908,0
2016-03-07,11.686,11.825,11.606,11.695,6922,0
2016-03-08,11.515,11.719,11.515,11.549,12446,0
2016-03-09,11.515,11.807,11.484,11.581,27699,0
2016-03-10,11.588,11.752,11.378,11.484,10646,0
2016-03-11,11.573,11.653,11.556,11.653,6640,0
2016-03-14,11.573,11.768,11.573,11.686,14201,0
2016-03-15,11.639,11.707,11.556,11.565,7218,0
2016-03-16,11.561,11.702,11.539,11.613,21102,0
2016-03-17,11.662,11.873,11.653,11.759,24701,0
2016-03-18,11.629,11.84,11.597,11.606,73084,0
2016-03-21,11.686,11.861,11.662,11.825,17210,0
2016-03-22,11.744,11.833,11.711,11.711,16478,0
2016-03-23,11.752,11.784,11.507,11.515,23507,0
2016-03-24,11.539,11.775,11.539,11.711,16368,0
2016-03-28,11.784,11.89,11.645,11.784,36892,0
2016-03-29,11.818,11.969,11.818,11.943,14108,0
2016-03-30,11.943,12.02,11.943,11.977,13464,0
2016-03-31,12.011,12.011,11.867,11.91,28873,0
2016-04-01,11.876,11.986,11.834,11.969,11414,0
2016-04-04,11.986,11.986,11.842,11.918,22105,0
2016-04-05,11.834,11.935,11.784,11.928,10450,0
2016-04-06,11.846,11.928,11.826,11.901,4298,0
2016-04-07,11.901,11.961,11.818,11.894,2286,0
2016-04-08,11.961,11.979,11.818,11.876,3047,0
2016-04-11,11.928,11.935,11.818,11.876,18697,0
2016-04-12,11.876,11.977,11.86,11.935,17179,0
2016-04-13,11.969,11.986,11.918,11.977,10746,0
2016-04-14,11.986,11.994,11.834,11.834,18295,0
2016-04-15,11.885,11.986,11.784,11.977,23672,0
2016-04-18,11.885,12.027,11.852,11.943,10789,0
2016-04-19,11.894,12.011,11.801,12.003,7052,0
2016-04-20,11.885,12.027,11.885,11.952,5686,0
2016-04-21,11.901,11.986,11.901,11.969,5277,0
2016-04-22,11.943,12.027,11.928,11.943,10124,0
2016-04-25,11.928,11.986,11.901,11.977,8351,0
2016-04-26,11.935,12.027,11.928,12.003,23343,0
2016-04-27,11.952,12.053,11.952,12.003,16781,0
2016-04-28,11.935,11.986,11.935,11.969,25660,0
2016-04-29,11.986,11.994,11.901,11.952,15721,0
2016-05-02,11.986,12.07,11.961,12.045,5208,0
2016-05-03,12.02,12.02,11.901,11.935,8788,0
2016-05-04,11.928,11.994,11.901,11.901,12913,0
2016-05-05,11.901,12.074,11.901,12.02,28192,0
2016-05-06,11.894,12.112,11.894,12.112,12816,0
2016-05-09,12.036,12.137,12.036,12.104,13675,0
2016-05-10,12.11,12.154,12.085,12.112,7047,0
2016-05-11,12.154,12.23,12.095,12.188,39099,0
2016-05-12,12.23,12.279,12.214,12.271,42207,0
2016-05-13,12.264,12.398,12.264,12.398,41287,0
2016-05-16,12.423,12.594,12.414,12.583,37293,0
2016-05-17,12.6,12.701,12.566,12.659,34905,0
2016-05-18,12.71,12.744,12.659,12.659,43861,0
2016-05-19,12.667,12.683,12.455,12.6,30444,0
2016-05-20,12.659,12.745,12.592,12.725,36310,0
2016-05-23,12.777,12.852,12.71,12.811,66174,0
2016-05-24,12.801,12.886,12.759,12.792,25333,0
2016-05-25,12.792,12.86,12.71,12.792,30645,0
2016-05-26,12.751,12.877,12.751,12.801,39459,0
2016-05-27,12.811,12.953,12.811,12.953,41001,0
2016-05-31,13.038,13.12,13.02,13.096,48368,0
2016-06-01,13.096,13.147,12.996,13.106,28022,0
2016-06-02,13.106,13.324,13.106,13.264,27774,0
2016-06-03,13.222,13.272,13.01,13.02,28490,0
2016-06-06,12.92,13.13,12.794,13.096,60723,0
2016-06-07,12.895,13.163,12.895,13.163,16590,0
2016-06-08,13.277,13.291,13.125,13.291,63112,0
2016-06-09,13.291,13.291,13.187,13.257,32123,0
2016-06-10,13.222,13.291,13.201,13.239,29424,0
2016-06-13,13.163,13.282,13.163,13.181,23443,0
2016-06-14,13.222,13.406,13.187,13.366,67019,0
2016-06-15,13.416,13.416,13.282,13.331,73413,0
2016-06-16,13.291,13.366,13.291,13.324,24768,0
2016-06-17,13.348,13.416,13.294,13.399,96469,0
2016-06-20,13.399,13.491,13.399,13.491,37291,0
2016-06-21,13.457,13.533,13.372,13.467,47766,0
2016-06-22,13.482,13.525,13.424,13.449,55213,0
2016-06-23,13.457,13.533,13.393,13.467,58353,0
2016-06-24,13.331,13.491,13.264,13.358,71916,0
2016-06-27,13.424,13.449,13.339,13.406,84386,0
2016-06-28,13.624,13.624,13.485,13.547,64014,0
2016-06-29,13.588,13.642,13.494,13.519,67516,0
2016-06-30,13.554,13.615,13.45,13.512,75189,0
2016-07-01,13.512,13.608,13.337,13.529,31565,0
2016-07-05,13.598,13.598,13.356,13.434,44631,0
2016-07-06,13.381,13.494,13.364,13.434,62114,0
2016-07-07,13.469,13.469,13.233,13.277,53437,0
2016-07-08,13.302,13.441,13.183,13.208,62343,0
2016-07-11,13.287,13.321,13.199,13.233,41032,0
2016-07-12,13.356,13.356,13.189,13.233,85036,0
2016-07-13,13.233,13.337,13.105,13.224,60465,0
2016-07-14,13.252,13.252,13.077,13.138,67936,0
2016-07-15,13.183,13.242,12.966,13.007,114290,0
2016-07-18,13.105,13.267,13.001,13.077,138957,0
2016-07-19,13.259,13.45,13.169,13.356,80844,0
2016-07-20,13.441,13.45,13.256,13.321,132644,0
2016-07-21,13.391,13.406,13.24,13.287,30284,0
2016-07-22,13.381,13.45,13.155,13.329,149786,0
2016-07-25,13.424,13.434,13.287,13.381,12193,0
2016-07-26,13.399,13.519,13.353,13.434,35300,0
2016-07-27,13.538,13.538,13.329,13.45,23684,0
2016-07-28,13.494,13.494,13.267,13.381,15093,0
2016-07-29,13.441,13.512,13.297,13.381,29527,0
2016-08-01,13.434,13.598,13.391,13.519,25586,0
2016-08-02,13.529,13.563,13.45,13.529,10803,0
2016-08-03,13.538,13.573,13.426,13.554,18677,0
2016-08-04,13.512,13.512,13.294,13.302,10995157,0
2016-08-05,13.294,13.512,13.294,13.503,35030,0
2016-08-08,13.554,13.606,13.485,13.494,39307,0
2016-08-09,13.494,13.633,13.47,13.573,46339,0
2016-08-10,13.624,13.884,13.624,13.868,89653,0
2016-08-11,13.936,13.936,13.764,13.79,35989,0
2016-08-12,13.827,13.919,13.771,13.884,65907,0
2016-08-15,13.884,13.946,13.798,13.876,52625,0
2016-08-16,13.884,13.928,13.859,13.901,40978,0
2016-08-17,13.928,13.928,13.841,13.876,33816,0
2016-08-18,13.833,13.911,13.833,13.833,26310,0
2016-08-19,13.798,13.894,13.798,13.849,22621,0
2016-08-22,13.876,13.971,13.859,13.911,36214,0
2016-08-23,13.876,13.98,13.849,13.859,67561,0
2016-08-24,14.024,14.024,13.859,13.884,18677,0
2016-08-25,13.943,14.006,13.876,13.901,32601,0
2016-08-26,13.971,14.006,13.859,13.894,38065,0
2016-08-29,14.066,14.093,13.932,13.98,29199,0
2016-08-30,14.093,14.253,13.997,14.241,66443,0
2016-08-31,14.405,14.405,14.284,14.336,39415,0
2016-09-01,14.336,14.448,14.137,14.232,24453,0
2016-09-02,14.222,14.448,14.222,14.414,20296,0
2016-09-06,14.448,14.518,14.419,14.508,37481,0
2016-09-07,14.536,14.64,14.508,14.63,41916,0
2016-09-08,14.675,14.76,14.622,14.725,26302,0
2016-09-09,14.734,14.734,14.405,14.431,43717,0
2016-09-12,14.318,14.493,14.162,14.388,29911,0
2016-09-13,14.414,14.536,14.319,14.362,14046,0
2016-09-14,14.318,14.501,14.318,14.458,17509,0
2016-09-15,14.458,14.838,14.439,14.83,58019,0
2016-09-16,14.873,14.969,14.709,14.718,67974,0
2016-09-19,14.753,15.005,14.753,14.951,40447,0
2016-09-20,14.969,14.969,14.883,14.969,22945,0
2016-09-21,15.005,15.091,14.961,15.021,31326,0
2016-09-22,15.178,15.222,15.132,15.169,46832,0
2016-09-23,15.212,15.377,15.188,15.316,50097,0
2016-09-26,15.316,15.524,15.231,15.238,85880,0
2016-09-27,15.273,15.638,15.273,15.568,92639,0
2016-09-28,15.595,15.622,15.221,15.416,49687,0
2016-09-29,15.47,15.496,15.264,15.31,16955,0
2016-09-30,15.381,15.451,15.194,15.264,17268,0
2016-10-03,15.354,15.354,15.161,15.247,31394,0
2016-10-04,15.185,15.185,14.462,14.721,92353,0
2016-10-05,14.731,14.908,14.685,14.703,32621,0
2016-10-06,14.703,14.703,14.622,14.631,28120,0
2016-10-07,14.651,14.738,14.631,14.631,18091,0
2016-10-10,14.605,14.845,14.605,14.667,16956,0
2016-10-11,14.685,14.685,14.596,14.614,32658,0
2016-10-12,14.657,14.657,14.391,14.462,73163,0
2016-10-13,14.462,14.55,14.435,14.435,77648,0
2016-10-14,14.489,14.586,14.382,14.444,15576,0
2016-10-17,14.453,14.569,14.382,14.426,22992,0
2016-10-18,14.444,14.444,14.311,14.363,47167,0
2016-10-19,14.426,14.444,14.363,14.372,8483,0
2016-10-20,14.426,14.426,14.363,14.363,20117,0
2016-10-21,14.399,14.453,14.355,14.453,10853,0
2016-10-24,14.453,14.56,14.408,14.435,23055,0
2016-10-25,14.435,14.631,14.435,14.542,52858,0
2016-10-26,14.498,14.667,14.494,14.533,19980,0
2016-10-27,14.515,14.569,14.372,14.399,15647,0
2016-10-28,14.372,14.479,14.292,14.311,29317,0
2016-10-31,14.311,14.479,14.275,14.418,23268,0
2016-11-01,14.479,14.479,14.319,14.328,12872,0
2016-11-02,14.319,14.586,14.284,14.435,48173,0
2016-11-03,14.399,14.631,14.311,14.372,32535,0
2016-11-04,14.363,14.605,14.346,14.399,18887,0
2016-11-07,14.399,14.533,14.332,14.355,18371,0
2016-11-08,14.346,14.55,14.346,14.55,13840,0
2016-11-09,14.479,14.667,14.276,14.586,35806,0
2016-11-10,14.712,14.926,14.59,14.721,47520,0
2016-11-11,14.774,14.943,14.685,14.899,48609,0
2016-11-14,14.979,15.069,14.81,14.81,53368,0
2016-11-15,14.899,14.899,14.533,14.828,58096,0
2016-11-16,14.819,15.238,14.819,15.14,114174,0
2016-11-17,15.059,15.274,15.059,15.166,57101,0
2016-11-18,15.274,15.389,15.157,15.354,48081,0
2016-11-21,15.354,15.64,15.336,15.613,65082,0
2016-11-22,15.64,15.835,15.64,15.835,44034,0
2016-11-23,15.782,15.951,15.644,15.657,57038,0
2016-11-25,15.702,15.961,15.702,15.961,44488,0
2016-11-28,15.88,15.97,15.88,15.915,101211,0
2016-11-29,15.97,16.134,15.889,16.059,79223,0
2016-11-30,15.97,16.085,15.8,15.8,57301,0
2016-12-01,15.88,16.014,15.747,15.907,74021,0
2016-12-02,15.898,16.032,15.823,16.032,56067,0
2016-12-05,16.156,16.281,16.014,16.228,71885,0
2016-12-06,16.237,16.451,16.184,16.407,60069,0
2016-12-07,16.353,16.639,16.353,16.541,91360,0
2016-12-08,16.541,16.727,16.46,16.701,39044,0
2016-12-09,16.773,16.88,16.639,16.639,72257,0
2016-12-12,16.656,16.853,16.647,16.817,49073,0
2016-12-13,16.817,16.906,16.567,16.603,42121,0
2016-12-14,16.558,16.701,16.407,16.522,56328,0
2016-12-15,16.603,16.603,16.174,16.415,108957,0
2016-12-16,16.371,16.746,16.371,16.487,48197,0
2016-12-19,16.576,16.576,16.472,16.496,62175,0
2016-12-20,16.505,16.612,16.505,16.594,54126,0
2016-12-21,16.522,16.647,16.522,16.603,65477,0
2016-12-22,16.594,16.639,16.505,16.639,64320,0
2016-12-23,16.701,16.727,16.63,16.727,46895,0
2016-12-27,16.647,16.773,16.639,16.763,87744,0
2016-12-28,16.819,16.865,16.699,16.773,33727,0
2016-12-29,16.837,16.893,16.726,16.847,35084,0
2016-12-30,16.856,16.911,16.706,16.8,38179,0
2017-01-03,16.911,16.948,16.864,16.874,174365,0
2017-01-04,16.985,17.225,16.985,17.133,103037,0
2017-01-05,17.17,17.225,16.893,16.967,59359,0
2017-01-06,16.995,17.225,16.995,17.096,39083,0
2017-01-09,17.217,17.35,17.123,17.291,63576,0
2017-01-10,17.355,17.409,17.114,17.409,66340,0
2017-01-11,17.318,17.456,17.188,17.402,26679,0
2017-01-12,17.365,17.456,17.188,17.197,20758,0
2017-01-13,17.197,17.225,17.022,17.143,27070,0
2017-01-17,17.041,17.335,17.041,17.244,28173,0
2017-01-18,17.207,17.483,17.086,17.254,42846,0
2017-01-19,17.308,17.382,17.197,17.318,19889,0
2017-01-20,17.321,17.345,17.207,17.234,16778,0
2017-01-23,17.143,17.234,16.856,16.893,82751,0
2017-01-24,16.763,16.985,16.726,16.736,49932,0
2017-01-25,16.763,16.857,16.293,16.311,148540,0
2017-01-26,16.385,16.893,16.383,16.847,72954,0
2017-01-27,16.763,16.763,16.588,16.643,40750,0
2017-01-30,16.643,16.643,16.385,16.486,60719,0
2017-01-31,16.569,16.671,16.301,16.532,55093,0
2017-02-01,16.532,16.625,16.155,16.293,66341,0
2017-02-02,16.301,16.56,16.301,16.56,37952,0
2017-02-03,16.625,16.768,16.536,16.699,21227,0
2017-02-06,16.643,16.754,16.542,16.754,45038,0
2017-02-07,16.634,16.77,16.634,16.736,17872,0
2017-02-08,16.68,16.754,16.563,16.662,16408,0
2017-02-09,16.616,16.671,16.551,16.551,27813,0
2017-02-10,16.532,16.745,16.532,16.68,39334,0
2017-02-13,16.736,16.847,16.643,16.754,36998,0
2017-02-14,16.726,16.791,16.551,16.606,32217,0
2017-02-15,16.551,16.662,16.486,16.616,67978,0
2017-02-16,16.662,16.782,16.595,16.699,47620,0
2017-02-17,16.773,16.847,16.477,16.606,30046,0
2017-02-21,16.745,17.004,16.634,16.995,56663,0
2017-02-22,16.93,16.975,16.685,16.856,50580,0
2017-02-23,16.856,17.078,16.827,17.078,32788,0
2017-02-24,17.078,17.244,17.078,17.234,26556,0
2017-02-27,17.133,17.217,17.059,17.18,23545,0
2017-02-28,17.188,17.238,17.086,17.133,15450,0
2017-03-01,17.032,17.18,16.93,16.948,34092,0
2017-03-02,17.077,17.078,16.911,16.967,21402,0
2017-03-03,17.059,17.069,16.911,17.049,26295,0
2017-03-06,17.041,17.078,16.828,16.874,32166,0
2017-03-07,16.874,17.069,16.874,16.921,15437,0
2017-03-08,16.967,16.967,16.643,16.763,25841,0
2017-03-09,16.902,17.123,16.671,16.708,28920,0
2017-03-10,16.819,16.902,16.726,16.837,19011,0
2017-03-13,17.004,17.004,16.736,16.736,37499,0
2017-03-14,16.819,16.842,16.569,16.773,42660,0
2017-03-15,17.18,17.548,17.16,17.53,52355,0
2017-03-16,17.672,17.672,17.378,17.654,37284,0
2017-03-17,17.54,18.146,17.54,18.136,94041,0
2017-03-20,18.004,18.061,17.918,18.004,60508,0
2017-03-21,18.004,18.004,17.606,17.624,108133,0
2017-03-22,17.634,17.776,17.302,17.464,112634,0
2017-03-23,16.582,16.762,15.88,16.051,1119864,0
2017-03-24,15.605,16.013,15.549,15.7,4752430,0
2017-03-27,15.824,15.88,15.653,15.833,402810,0
2017-03-28,15.833,16.032,15.748,15.966,385917,0
2017-03-29,15.928,16.193,15.899,16.07,237672,0
2017-03-30,16.118,16.231,16.051,16.203,300137,0
2017-03-31,16.212,16.25,16.098,16.203,168217,0
2017-04-03,16.165,16.383,16.155,16.364,307824,0
2017-04-04,16.354,16.572,16.345,16.572,363145,0
2017-04-05,16.468,16.592,16.354,16.354,170477,0
2017-04-06,16.354,16.496,16.278,16.374,201070,0
2017-04-07,16.316,16.496,16.118,16.118,295664,0
2017-04-10,16.155,16.44,16.136,16.374,174165,0
2017-04-11,16.421,16.525,16.39,16.44,207780,0
2017-04-12,16.449,16.487,16.316,16.449,150333,0
2017-04-13,16.411,16.516,16.374,16.459,120449,0
2017-04-17,16.449,16.544,16.383,16.487,146939,0
2017-04-18,16.496,16.62,16.468,16.534,247602,0
2017-04-19,16.544,16.61,16.521,16.554,156754,0
2017-04-20,16.592,16.63,16.411,16.544,235526,0
2017-04-21,16.544,16.63,16.544,16.563,132851,0
2017-04-24,16.677,16.686,16.572,16.582,179113,0
2017-04-25,16.658,16.676,16.592,16.639,112454,0
2017-04-26,16.639,16.677,16.625,16.668,183833,0
2017-04-27,16.648,16.772,16.648,16.752,182755,0
2017-04-28,16.762,16.781,16.44,16.487,130136,0
2017-05-01,16.496,16.79,16.487,16.734,112779,0
2017-05-02,16.828,16.828,16.601,16.686,107312,0
2017-05-03,16.686,16.8,16.53,16.668,326557,0
2017-05-04,16.63,16.705,16.336,16.496,189173,0
2017-05-05,16.487,16.592,16.316,16.43,114195,0
2017-05-08,16.421,16.478,16.26,16.354,147855,0
2017-05-09,16.326,16.425,15.71,15.767,407844,0
2017-05-10,15.975,16.525,15.975,16.478,366305,0
2017-05-11,16.449,16.572,16.354,16.478,129826,0
2017-05-12,16.478,16.743,16.477,16.592,220236,0
2017-05-15,16.506,16.819,16.449,16.819,217355,0
2017-05-16,16.828,16.886,16.734,16.866,179057,0
2017-05-17,16.876,16.914,16.81,16.866,120900,0
2017-05-18,16.828,16.942,16.806,16.904,174142,0
2017-05-19,16.961,17.066,16.942,17.008,365312,0
2017-05-22,17.018,17.16,17.018,17.142,276023,0
2017-05-23,17.18,17.302,17.132,17.255,232679,0
2017-05-24,17.255,17.378,17.255,17.302,207925,0
2017-05-25,17.34,17.426,17.312,17.398,170025,0
2017-05-26,17.416,17.416,17.293,17.378,116271,0
2017-05-30,17.416,17.416,17.246,17.274,173583,0
2017-05-31,17.35,17.35,17.037,17.151,142409,0
2017-06-01,17.236,17.246,16.961,17.113,134200,0
2017-06-02,17.104,17.151,16.999,17.104,133375,0
2017-06-05,17.066,17.066,16.696,16.857,211169,0
2017-06-06,16.904,16.914,16.61,16.904,152819,0
2017-06-07,16.961,17.028,16.876,16.924,147966,0
2017-06-08,16.924,16.952,16.819,16.895,112771,0
2017-06-09,16.97,17.369,16.895,17.226,158609,0
2017-06-12,17.236,17.53,17.236,17.378,236050,0
2017-06-13,17.444,17.444,17.198,17.398,248746,0
2017-06-14,17.398,17.426,17.122,17.35,188944,0
2017-06-15,17.369,17.52,17.331,17.464,184699,0
2017-06-16,17.54,17.956,17.479,17.956,532660,0
2017-06-19,18.014,18.014,17.814,17.88,257281,0
2017-06-20,17.814,17.928,17.672,17.834,153717,0
2017-06-21,17.824,17.956,17.444,17.54,207649,0
2017-06-22,17.54,17.805,17.53,17.616,185074,0
2017-06-23,17.73,17.976,17.591,17.88,1633522,0
2017-06-26,17.9,18.098,17.789,18.024,355702,0
2017-06-27,17.986,18.098,17.805,17.824,379621,0
2017-06-28,17.999,18.622,17.795,18.466,314058,0
2017-06-29,18.447,18.447,17.882,18.097,231407,0
2017-06-30,18.145,18.145,17.892,17.98,138685,0
2017-07-03,17.941,18.291,17.9,18.194,108177,0
2017-07-05,18.184,18.23,17.912,18.135,180368,0
2017-07-06,18.038,18.097,17.882,17.96,169528,0
2017-07-07,17.892,18.028,17.785,18.019,156155,0
2017-07-10,18.028,18.194,17.902,18.126,140991,0
2017-07-11,18.126,18.282,17.98,18.282,232497,0
2017-07-12,18.389,18.583,18.255,18.466,276819,0
2017-07-13,18.466,18.486,18.082,18.233,159338,0
2017-07-14,18.174,18.428,18.17,18.359,97133,0
2017-07-17,18.35,18.496,18.282,18.418,130808,0
2017-07-18,18.359,18.437,18.194,18.282,166983,0
2017-07-19,18.359,18.413,18.223,18.301,154766,0
2017-07-20,18.35,18.632,18.282,18.525,154074,0
2017-07-21,18.661,18.661,18.359,18.505,176973,0
2017-07-24,18.505,18.564,18.398,18.486,150588,0
2017-07-25,18.574,18.574,18.262,18.389,163749,0
2017-07-26,18.486,18.505,18.34,18.447,111271,0
2017-07-27,18.447,18.593,18.398,18.554,105801,0
2017-07-28,18.544,18.573,18.369,18.457,73341,0
2017-07-31,18.457,18.729,18.457,18.681,200932,0
2017-08-01,18.71,18.817,18.559,18.807,91765,0
2017-08-02,18.807,18.807,18.69,18.758,85551,0
2017-08-03,18.768,18.778,18.612,18.661,85742,0
2017-08-04,18.7,18.749,18.593,18.69,102635,0
2017-08-07,18.797,18.807,18.593,18.797,132363,0
2017-08-08,18.729,18.914,18.72,18.836,84714,0
2017-08-09,18.554,18.749,18.476,18.515,162303,0
2017-08-10,18.525,18.642,18.048,18.135,254845,0
2017-08-11,18.009,18.058,17.522,17.863,214802,0
2017-08-14,17.921,18.223,17.814,18.213,207628,0
2017-08-15,18.252,18.379,17.999,18.32,152053,0
2017-08-16,18.408,18.447,18.291,18.34,90220,0
2017-08-17,18.243,18.398,18.097,18.097,122054,0
2017-08-18,18.019,18.252,17.86,18.116,153326,0
2017-08-21,18.106,18.233,18.038,18.116,91768,0
2017-08-22,18.165,18.35,18.126,18.32,104738,0
2017-08-23,18.262,18.35,18.155,18.174,141135,0
2017-08-24,18.184,18.35,18.184,18.33,112502,0
2017-08-25,18.35,18.35,18.165,18.272,79049,0
2017-08-28,18.243,18.33,18.204,18.243,77156,0
2017-08-29,18.204,18.221,17.921,17.931,140442,0
2017-08-30,17.921,18.036,17.868,17.97,94358,0
2017-08-31,17.97,18.106,17.96,17.989,76579,0
2017-09-01,18.028,18.184,18.028,18.174,57251,0
2017-09-05,18.145,18.252,17.717,17.834,132778,0
2017-09-06,17.902,17.982,17.639,17.814,148016,0
2017-09-07,17.834,17.97,17.756,17.951,95761,0
2017-09-08,17.941,17.97,17.843,17.853,52659,0
2017-09-11,17.824,17.989,17.746,17.824,116620,0
2017-09-12,17.814,18.009,17.814,17.931,63474,0
2017-09-13,17.941,17.941,17.688,17.688,135596,0
2017-09-14,17.61,17.727,17.581,17.668,108465,0
2017-09-15,17.61,17.738,17.542,17.629,257484,0
2017-09-18,17.814,17.834,17.688,17.717,119392,0
2017-09-19,17.756,17.999,17.756,17.882,89436,0
2017-09-20,17.931,17.931,17.707,17.775,65663,0
2017-09-21,17.814,17.931,17.717,17.756,64560,0
2017-09-22,17.766,17.999,17.766,17.96,127077,0
2017-09-25,18.009,18.077,17.941,18.058,159243,0
2017-09-26,18.097,18.106,17.98,17.989,108730,0
2017-09-27,18.019,18.106,17.825,17.97,203624,0
2017-09-28,17.98,18.23,17.87,18.22,189565,0
2017-09-29,18.25,18.25,17.96,18.1,94659,0
2017-10-02,18,18.2,17.93,18.18,93749,0
2017-10-03,18.19,18.25,18.185,18.19,89704,0
2017-10-04,18.2,18.2,18.09,18.1,86757,0
2017-10-05,18.15,18.2705,18.06,18.15,105490,0
2017-10-06,18.14,18.15,17.96,18.07,84986,0
2017-10-09,18.15,18.31,18.11,18.23,129864,0
2017-10-10,18.29,18.59,18.2602,18.4,197911,0
2017-10-11,18.45,18.5799,18.405,18.53,96882,0
2017-10-12,18.51,18.63,18.51,18.57,99918,0
2017-10-13,18.58,18.6,18.51,18.58,104737,0
2017-10-16,18.6,18.7601,18.58,18.66,93217,0
2017-10-17,18.65,18.6927,18.52,18.6,110042,0
2017-10-18,18.58,18.72,18.56,18.68,61265,0
2017-10-19,18.72,18.8,18.58,18.76,80359,0
2017-10-20,18.89,19.05,18.71,19.04,132940,0
2017-10-23,19.04,19.04,18.63,18.71,101729,0
2017-10-24,18.79,18.8062,18.63,18.7,90765,0
2017-10-25,18.69,18.69,18.285,18.49,141190,0
2017-10-26,18.6,18.6596,18.16,18.28,178638,0
2017-10-27,18.18,18.54,18.07,18.51,210804,0
2017-10-30,18.5522,18.5522,18.22,18.31,127093,0
2017-10-31,18.34,18.34,18.2,18.21,187481,0
2017-11-01,18.33,18.37,18.1844,18.27,115900,0
2017-11-02,18.27,18.285,18.01,18.14,119078,0
2017-11-03,18.14,18.14,18.01,18.02,101628,0
2017-11-06,18.1,18.1,17.5545,17.74,233357,0
2017-11-07,17.8,18.01,17.7,17.95,124178,0
2017-11-08,18.1,18.11,17.86,18.02,124048,0
2017-11-09,18.02,18.04,17.8138,18.01,69930,0
2017-11-10,17.97,18.11,17.86,17.87,120628,0
