Date,Open,High,Low,Close,Volume,OpenInt
2013-07-26,13.258,13.258,13.126,13.258,2565275,0
2013-07-29,13.227,13.258,13.155,13.258,564173,0
2013-07-30,13.258,13.258,13.155,13.258,204961,0
2013-07-31,13.246,13.258,13.188,13.258,496656,0
2013-08-01,13.252,13.252,13.195,13.227,128098,0
2013-08-02,13.227,13.238,13.188,13.195,99734,0
2013-08-05,13.195,13.238,13.088,13.161,252885,0
2013-08-06,13.111,13.188,12.763,12.994,220806,0
2013-08-07,12.994,12.994,12.784,12.899,145997,0
2013-08-08,12.899,12.903,12.796,12.86,61496,0
2013-08-09,12.827,12.827,12.295,12.33,228689,0
2013-08-12,12.29,12.295,11.988,12.167,225899,0
2013-08-13,11.951,12.056,11.775,11.988,261286,0
2013-08-14,11.995,12.35,11.893,12.33,118027,0
2013-08-15,12.33,12.33,12.092,12.282,45273,0
2013-08-16,12.295,12.489,12.215,12.215,66962,0
2013-08-19,12.145,12.228,12.051,12.08,46871,0
2013-08-20,12.092,12.456,12.08,12.295,113146,0
2013-08-21,12.262,12.322,11.829,11.995,131803,0
2013-08-22,11.893,12.063,11.863,11.995,79944,0
2013-08-23,12.021,12.021,11.961,11.967,103377,0
2013-08-26,12.089,12.089,11.829,11.925,129690,0
2013-08-27,11.863,11.961,11.748,11.775,167610,0
2013-08-28,11.854,11.995,11.829,11.961,74995,0
2013-08-29,11.951,12.29,11.893,12.25,79187,0
2013-08-30,12.396,12.436,12.35,12.367,46370,0
2013-09-03,12.228,12.33,12.145,12.215,70588,0
2013-09-04,12.262,12.33,12.161,12.161,105767,0
2013-09-05,12.021,12.193,11.995,11.995,51185,0
2013-09-06,12.121,12.155,12.056,12.145,42521,0
2013-09-09,12.03,12.161,11.925,11.961,141803,0
2013-09-10,12.161,12.19,12.063,12.151,62565,0
2013-09-11,12.228,12.228,12.131,12.161,32308,0
2013-09-12,12.228,12.256,11.916,12.013,80709,0
2013-09-13,12.051,12.131,11.9,12.056,56507,0
2013-09-16,12.114,12.131,11.944,11.98,51062,0
2013-09-17,12.021,12.092,11.519,11.795,313480,0
2013-09-18,11.854,12.161,11.769,12.131,151124,0
2013-09-19,12.056,12.08,11.863,11.893,75382,0
2013-09-20,11.925,11.925,11.743,11.925,81618,0
2013-09-23,11.815,11.829,11.701,11.701,155015,0
2013-09-24,11.761,11.769,11.669,11.707,88388,0
2013-09-25,11.743,11.743,11.608,11.681,165956,0
2013-09-26,11.636,11.755,11.636,11.737,112892,0
2013-09-27,11.807,11.807,11.661,11.677,116012,0
2013-09-30,11.844,11.875,11.693,11.753,150260,0
2013-10-01,11.527,11.724,11.527,11.724,88010,0
2013-10-02,11.677,11.769,11.629,11.701,71736,0
2013-10-03,11.701,11.761,11.661,11.693,106569,0
2013-10-04,11.761,11.916,11.693,11.916,111877,0
2013-10-07,11.795,11.995,11.795,11.932,134385,0
2013-10-08,11.951,11.988,11.9,11.932,52716,0
2013-10-09,11.913,11.964,11.746,11.764,92136,0
2013-10-10,11.868,11.93,11.728,11.847,80091,0
2013-10-11,11.898,11.95,11.811,11.818,50092,0
2013-10-14,11.811,11.859,11.751,11.779,44004,0
2013-10-15,11.804,11.868,11.655,11.684,132596,0
2013-10-16,11.757,11.834,11.611,11.764,73470,0
2013-10-17,11.712,11.943,11.696,11.873,51714,0
2013-10-18,11.898,11.986,11.847,11.913,55360,0
2013-10-21,11.811,11.913,11.791,11.868,68509,0
2013-10-22,11.904,11.935,11.787,11.868,61954,0
2013-10-23,11.891,12.02,11.847,11.883,112844,0
2013-10-24,11.904,12,11.804,11.904,143739,0
2013-10-25,11.977,12.011,11.891,11.955,124469,0
2013-10-28,11.97,11.97,11.847,11.883,121201,0
2013-10-29,11.913,11.964,11.859,11.922,109256,0
2013-10-30,11.96,12.106,11.852,12.074,153600,0
2013-10-31,12.192,12.192,11.996,12.071,117330,0
2013-11-01,12,12.079,11.955,12.011,42920,0
2013-11-04,12.061,12.106,12.02,12.028,57845,0
2013-11-05,12.113,12.181,11.96,12.181,91894,0
2013-11-06,12.153,12.35,12.103,12.233,119779,0
2013-11-07,12.066,12.226,12.034,12.192,144528,0
2013-11-08,12.109,12.18,11.886,11.957,186106,0
2013-11-11,11.952,12.192,11.9,12.164,144271,0
2013-11-12,12.249,12.249,11.917,11.926,110145,0
2013-11-13,11.982,12.09,11.787,11.836,120705,0
2013-11-14,11.836,12.134,11.836,12.059,144015,0
2013-11-15,12.003,12.077,11.996,12.008,35963,0
2013-11-18,11.968,12.066,11.87,11.886,178386,0
2013-11-19,11.886,11.917,11.806,11.849,76864,0
2013-11-20,11.821,11.957,11.656,11.821,135236,0
2013-11-21,11.704,12.034,11.697,11.781,183356,0
2013-11-22,11.787,11.849,11.686,11.73,100390,0
2013-11-25,11.735,11.735,11.564,11.612,217664,0
2013-11-26,11.593,11.806,11.593,11.735,125825,0
2013-11-27,11.735,11.759,11.674,11.742,103573,0
2013-11-29,11.704,11.945,11.704,11.879,64984,0
2013-12-02,11.794,11.99,11.674,11.836,117422,0
2013-12-03,11.957,11.996,11.774,11.849,162077,0
2013-12-04,11.794,11.973,11.697,11.821,134614,0
2013-12-05,11.821,11.973,11.767,11.814,192636,0
2013-12-06,11.879,12.198,11.828,12.164,230917,0
2013-12-09,12.149,12.159,11.945,11.952,104973,0
2013-12-10,11.932,12.134,11.932,11.996,120650,0
2013-12-11,11.996,12.35,11.996,12.206,209171,0
2013-12-12,12.419,12.419,12.087,12.296,180371,0
2013-12-13,12.413,12.413,12.19,12.362,76419,0
2013-12-16,12.318,12.419,12.285,12.362,77893,0
2013-12-17,12.304,12.434,12.138,12.202,178599,0
2013-12-18,12.182,12.388,12.152,12.285,240119,0
2013-12-19,12.217,12.355,12.182,12.296,105998,0
2013-12-20,12.285,12.347,12.156,12.258,352449,0
2013-12-23,12.182,12.522,12.131,12.407,327229,0
2013-12-24,12.456,12.585,12.413,12.522,125312,0
2013-12-26,12.505,12.608,12.362,12.429,274225,0
2013-12-27,12.396,12.524,12.396,12.429,91680,0
2013-12-30,12.47,12.499,12.23,12.253,318004,0
2013-12-31,12.285,12.396,12.128,12.335,537755,0
2014-01-02,12.318,12.415,12.318,12.373,44742,0
2014-01-03,12.476,12.511,12.396,12.443,52480,0
2014-01-06,12.465,12.53,12.429,12.435,114452,0
2014-01-07,12.465,12.545,12.396,12.538,101301,0
2014-01-08,12.505,12.588,12.485,12.53,197050,0
2014-01-09,12.57,12.68,12.54,12.666,101232,0
2014-01-10,12.653,12.716,12.613,12.688,91791,0
2014-01-13,12.653,12.775,12.627,12.627,93726,0
2014-01-14,12.694,12.721,12.585,12.585,57445,0
2014-01-15,12.585,12.716,12.585,12.62,75240,0
2014-01-16,12.62,12.68,12.549,12.591,82571,0
2014-01-17,12.591,12.694,12.578,12.62,52072,0
2014-01-21,12.68,12.707,12.591,12.62,73919,0
2014-01-22,12.633,12.659,12.605,12.638,50882,0
2014-01-23,12.627,12.699,12.605,12.613,133406,0
2014-01-24,12.585,12.647,12.396,12.48,134891,0
2014-01-27,12.549,12.549,12.431,12.468,66582,0
2014-01-28,12.533,12.57,12.48,12.549,85532,0
2014-01-29,12.613,12.613,12.272,12.357,166027,0
2014-01-30,12.298,12.418,12.298,12.382,122102,0
2014-01-31,12.364,12.403,12.231,12.383,65790,0
2014-02-03,12.35,12.357,12.224,12.313,84981,0
2014-02-04,12.266,12.343,12.246,12.343,47125,0
2014-02-05,12.28,12.431,12.26,12.423,35751,0
2014-02-06,12.485,12.525,12.4,12.499,99981,0
2014-02-07,12.493,12.602,12.493,12.539,35929,0
2014-02-10,12.802,13.222,12.657,12.686,108090,0
2014-02-11,12.692,12.816,12.644,12.816,125687,0
2014-02-12,12.787,12.851,12.764,12.798,49479,0
2014-02-13,12.692,12.793,12.692,12.787,47573,0
2014-02-14,12.798,12.877,12.735,12.808,47293,0
2014-02-18,12.756,12.824,12.566,12.779,36606,0
2014-02-19,12.808,12.824,12.678,12.692,38339,0
2014-02-20,12.692,12.719,12.632,12.632,31400,0
2014-02-21,12.672,12.698,12.627,12.657,72987,0
2014-02-24,12.742,12.742,12.644,12.672,46071,0
2014-02-25,12.672,12.705,12.617,12.672,49157,0
2014-02-26,12.705,12.705,12.574,12.632,111109,0
2014-02-27,12.651,12.672,12.602,12.672,75955,0
2014-02-28,12.719,12.735,12.627,12.735,59000,0
2014-03-03,12.705,12.779,12.651,12.764,27794,0
2014-03-04,12.779,12.867,12.742,12.793,120150,0
2014-03-05,12.882,12.882,12.714,12.798,92004,0
2014-03-06,12.816,12.837,12.735,12.787,28278,0
2014-03-07,12.764,12.764,12.617,12.657,75533,0
2014-03-10,12.686,12.727,12.664,12.719,29553,0
2014-03-11,12.651,12.692,12.567,12.651,65768,0
2014-03-12,12.637,12.714,12.602,12.692,34747,0
2014-03-13,12.716,12.761,12.633,12.661,33902,0
2014-03-14,12.674,12.691,12.592,12.654,32819,0
2014-03-17,12.661,12.702,12.606,12.654,60754,0
2014-03-18,12.654,12.732,12.585,12.606,100315,0
2014-03-19,12.621,12.648,12.578,12.592,72516,0
2014-03-20,12.585,12.627,12.508,12.57,77884,0
2014-03-21,12.621,12.654,12.479,12.533,92036,0
2014-03-24,12.627,12.627,12.459,12.513,57006,0
2014-03-25,12.479,12.527,12.429,12.473,128938,0
2014-03-26,12.479,12.57,12.421,12.421,193704,0
2014-03-27,12.429,12.527,12.389,12.513,101266,0
2014-03-28,12.502,12.585,12.502,12.549,46337,0
2014-03-31,12.54,12.592,12.473,12.519,152264,0
2014-04-01,12.502,12.592,12.502,12.578,48881,0
2014-04-02,12.578,12.578,12.519,12.549,40536,0
2014-04-03,12.527,12.64,12.527,12.564,73374,0
2014-04-04,12.578,12.668,12.578,12.598,68561,0
2014-04-07,12.621,12.732,12.598,12.613,48311,0
2014-04-08,12.621,12.648,12.578,12.621,42931,0
2014-04-09,12.621,12.674,12.57,12.64,49376,0
2014-04-10,12.674,12.674,12.627,12.648,38162,0
2014-04-11,12.621,12.674,12.57,12.606,57412,0
2014-04-14,12.633,12.64,12.585,12.585,68287,0
2014-04-15,12.613,12.661,12.564,12.606,86695,0
2014-04-16,12.651,12.657,12.573,12.588,60358,0
2014-04-17,12.616,12.664,12.566,12.651,80504,0
2014-04-21,12.789,12.789,12.616,12.679,105021,0
2014-04-22,12.706,12.729,12.644,12.698,63959,0
2014-04-23,12.736,12.758,12.687,12.687,63620,0
2014-04-24,12.736,12.776,12.657,12.664,105183,0
2014-04-25,12.698,12.736,12.637,12.644,119169,0
2014-04-28,12.664,12.743,12.651,12.673,136702,0
2014-04-29,12.758,12.766,12.673,12.693,81757,0
2014-04-30,12.664,12.766,12.664,12.736,47287,0
2014-05-01,12.758,12.818,12.729,12.766,54598,0
2014-05-02,12.781,12.804,12.673,12.673,62469,0
2014-05-05,12.687,12.743,12.657,12.715,87499,0
2014-05-06,12.687,12.749,12.687,12.736,51685,0
2014-05-07,12.736,12.794,12.72,12.789,63326,0
2014-05-08,12.84,12.846,12.781,12.846,63636,0
2014-05-09,12.887,12.946,12.818,12.84,49569,0
2014-05-12,12.846,12.846,12.826,12.833,39074,0
2014-05-13,12.887,12.934,12.846,12.88,107364,0
2014-05-14,12.907,12.92,12.846,12.887,79974,0
2014-05-15,12.944,12.944,12.843,12.85,42576,0
2014-05-16,12.85,12.892,12.829,12.877,32730,0
2014-05-19,12.916,12.944,12.857,12.857,40314,0
2014-05-20,12.857,12.91,12.837,12.892,36770,0
2014-05-21,12.924,12.936,12.867,12.924,44739,0
2014-05-22,12.892,12.949,12.892,12.944,48300,0
2014-05-23,12.957,12.973,12.91,12.944,50646,0
2014-05-27,12.93,12.987,12.924,12.973,93700,0
2014-05-28,12.973,13.005,12.93,13,93061,0
2014-05-29,13.053,13.087,13.015,13.047,107680,0
2014-05-30,13.047,13.069,12.966,12.966,89649,0
2014-06-02,12.949,13.015,12.924,12.924,73942,0
2014-06-03,12.924,12.966,12.813,12.829,192956,0
2014-06-04,12.882,12.91,12.843,12.843,66632,0
2014-06-05,12.924,12.924,12.77,12.829,86630,0
2014-06-06,12.892,12.916,12.8,12.829,88663,0
2014-06-09,12.857,12.93,12.829,12.903,36973,0
2014-06-10,12.93,12.957,12.899,12.957,44873,0
2014-06-11,12.966,12.993,12.957,12.993,77127,0
2014-06-12,12.99,13.003,12.947,13.003,70102,0
2014-06-13,13.033,13.095,12.962,12.969,59148,0
2014-06-16,13.018,13.018,12.846,12.901,102826,0
2014-06-17,12.906,12.954,12.802,12.947,115524,0
2014-06-18,12.969,12.969,12.901,12.954,92141,0
2014-06-19,12.954,12.969,12.871,12.947,114004,0
2014-06-20,13.003,13.003,12.933,12.969,48693,0
2014-06-23,13.033,13.033,12.954,12.977,94162,0
2014-06-24,12.969,13.095,12.969,13.026,64119,0
2014-06-25,12.99,13.132,12.99,13.095,81614,0
2014-06-26,13.095,13.108,13.043,13.108,47622,0
2014-06-27,13.123,13.237,13.095,13.232,60238,0
2014-06-30,13.22,13.405,13.22,13.348,174226,0
2014-07-01,13.379,13.379,13.22,13.226,131594,0
2014-07-02,13.271,13.279,13.148,13.191,41077,0
2014-07-03,13.226,13.226,13.05,13.108,44361,0
2014-07-07,13.132,13.206,13.132,13.174,81261,0
2014-07-08,13.2,13.2,13.058,13.066,124220,0
2014-07-09,13.123,13.132,13.066,13.086,81614,0
2014-07-10,13.082,13.229,13.038,13.082,61910,0
2014-07-11,13.105,13.145,13.014,13.12,82338,0
2014-07-14,13.145,13.145,13.088,13.12,31507,0
2014-07-15,13.145,13.258,13.12,13.153,89507,0
2014-07-16,13.128,13.196,13.082,13.112,118324,0
2014-07-17,13.112,13.12,13.062,13.105,78587,0
2014-07-18,13.16,13.252,13.105,13.244,95865,0
2014-07-21,13.268,13.268,13.12,13.236,76991,0
2014-07-22,13.223,13.258,13.128,13.21,137025,0
2014-07-23,13.229,13.236,13.153,13.153,110532,0
2014-07-24,13.185,13.204,13.153,13.153,75294,0
2014-07-25,13.196,13.218,13.153,13.179,59004,0
2014-07-28,13.223,13.223,13.062,13.128,146003,0
2014-07-29,13.137,13.189,13.088,13.185,107183,0
2014-07-30,13.17,13.17,13.047,13.077,76624,0
2014-07-31,13.029,13.029,12.735,12.874,113365,0
2014-08-01,12.922,12.922,12.817,12.889,40755,0
2014-08-04,12.841,12.922,12.748,12.834,67752,0
2014-08-05,12.834,12.841,12.691,12.717,109271,0
2014-08-06,12.717,12.817,12.655,12.775,54202,0
2014-08-07,12.817,12.935,12.78,12.935,48471,0
2014-08-08,12.935,12.935,12.841,12.902,44081,0
2014-08-11,12.957,13.014,12.913,12.913,62101,0
2014-08-12,12.972,13,12.841,12.902,66091,0
2014-08-13,12.949,12.979,12.944,12.949,102912,0
2014-08-14,12.946,13.034,12.829,12.858,127870,0
2014-08-15,12.892,12.976,12.821,12.925,103926,0
2014-08-18,12.953,13.034,12.933,13.018,99646,0
2014-08-19,12.997,13.15,12.983,13.142,102783,0
2014-08-20,13.202,13.202,13.11,13.11,98309,0
2014-08-21,13.142,13.183,13.09,13.096,73533,0
2014-08-22,13.086,13.15,13.079,13.086,72651,0
2014-08-25,13.167,13.202,13.125,13.183,188183,0
2014-08-26,13.193,13.222,13.142,13.183,116639,0
2014-08-27,13.209,13.209,13.125,13.177,107133,0
2014-08-28,13.188,13.228,13.167,13.209,94979,0
2014-08-29,13.309,13.309,13.11,13.183,111573,0
2014-09-02,13.235,13.235,13.142,13.167,82896,0
2014-09-03,13.177,13.242,13.103,13.142,154258,0
2014-09-04,13.209,13.266,13.096,13.103,72955,0
2014-09-05,13.167,13.167,13.079,13.096,58820,0
2014-09-08,13.125,13.25,13.079,13.125,90090,0
2014-09-09,13.134,13.15,13.066,13.09,70468,0
2014-09-10,13.103,13.183,13.066,13.167,56572,0
2014-09-11,13.238,13.238,13.099,13.122,98909,0
2014-09-12,13.22,13.22,13.022,13.062,102681,0
2014-09-15,13.082,13.092,12.978,12.991,93698,0
2014-09-16,13.014,13.022,12.942,12.963,89581,0
2014-09-17,12.998,13.082,12.963,13.082,79413,0
2014-09-18,13.082,13.082,12.991,13.082,47513,0
2014-09-19,13.146,13.146,13.062,13.099,46837,0
2014-09-22,13.129,13.139,12.991,13.077,111512,0
2014-09-23,13.07,13.106,12.991,13.047,90213,0
2014-09-24,13.082,13.106,12.846,12.86,191977,0
2014-09-25,12.92,12.92,12.649,12.706,132117,0
2014-09-26,12.769,12.839,12.678,12.761,127264,0
2014-09-29,12.777,12.86,12.706,12.73,121156,0
2014-09-30,12.73,12.942,12.606,12.636,233694,0
2014-10-01,12.715,12.777,12.672,12.769,137372,0
2014-10-02,12.823,12.878,12.706,12.8,112162,0
2014-10-03,12.846,12.87,12.698,12.777,70083,0
2014-10-06,12.823,12.956,12.791,12.942,58906,0
2014-10-07,12.92,13.099,12.893,13.038,139178,0
2014-10-08,13.09,13.21,13.066,13.066,83223,0
2014-10-09,13.009,13.178,12.974,13.058,55861,0
2014-10-10,13.025,13.025,12.881,12.981,42168,0
2014-10-13,13.043,13.066,12.695,12.826,87270,0
2014-10-14,12.881,12.881,12.569,12.606,86891,0
2014-10-15,12.504,12.504,12.192,12.468,185430,0
2014-10-16,12.414,12.593,12.261,12.49,53454,0
2014-10-17,12.585,12.881,12.547,12.799,81297,0
2014-10-20,12.826,13.058,12.826,12.958,39110,0
2014-10-21,12.93,13.103,12.896,12.995,112367,0
2014-10-22,13.025,13.066,12.91,13.058,105875,0
2014-10-23,13.151,13.151,12.915,12.923,115877,0
2014-10-24,12.95,13.043,12.826,12.936,106260,0
2014-10-27,12.95,12.988,12.808,12.915,48959,0
2014-10-28,12.988,12.988,12.716,12.746,167021,0
2014-10-29,12.771,12.889,12.739,12.833,112251,0
2014-10-30,12.854,12.95,12.816,12.91,43739,0
2014-10-31,12.915,13.066,12.91,12.936,84710,0
2014-11-03,13.05,13.05,12.915,12.958,99920,0
2014-11-04,12.974,12.988,12.902,12.95,60110,0
2014-11-05,12.995,12.995,12.679,12.723,145294,0
2014-11-06,12.753,12.981,12.739,12.967,50460,0
2014-11-07,12.889,12.988,12.7,12.803,146561,0
2014-11-10,12.786,12.923,12.786,12.881,70728,0
2014-11-11,12.881,12.936,12.763,12.816,125917,0
2014-11-12,12.833,12.854,12.739,12.771,84577,0
2014-11-13,12.795,12.806,12.609,12.609,148563,0
2014-11-14,12.633,12.712,12.58,12.633,105102,0
2014-11-17,12.647,12.703,12.492,12.527,108842,0
2014-11-18,12.58,12.691,12.512,12.691,82601,0
2014-11-19,12.674,12.749,12.627,12.749,117874,0
2014-11-20,12.712,12.749,12.557,12.749,135524,0
2014-11-21,12.79,12.859,12.712,12.766,125333,0
2014-11-24,12.736,12.79,12.6,12.627,142135,0
2014-11-25,12.638,12.691,12.58,12.627,165752,0
2014-11-26,12.587,12.743,12.571,12.682,119895,0
2014-11-28,12.736,12.776,12.638,12.776,65101,0
2014-12-01,12.674,12.743,12.633,12.638,66877,0
2014-12-02,12.594,12.691,12.549,12.571,67594,0
2014-12-03,12.609,12.653,12.47,12.475,76873,0
2014-12-04,12.453,12.549,12.422,12.512,61689,0
2014-12-05,12.47,12.512,12.329,12.365,99056,0
2014-12-08,12.365,12.43,12.267,12.267,78573,0
2014-12-09,12.246,12.365,12.17,12.261,81609,0
2014-12-10,12.296,12.358,11.985,11.985,129376,0
2014-12-11,11.966,12.098,11.878,11.932,117814,0
2014-12-12,11.842,11.932,11.722,11.794,177473,0
2014-12-15,11.883,11.898,11.66,11.774,145876,0
2014-12-16,11.731,11.794,11.49,11.677,275835,0
2014-12-17,11.66,12.058,11.66,11.939,161703,0
2014-12-18,12.01,12.237,12.01,12.077,148713,0
2014-12-19,12.098,12.253,12.028,12.206,152844,0
2014-12-22,12.266,12.266,12.091,12.141,101985,0
2014-12-23,12.245,12.245,12.066,12.141,190850,0
2014-12-24,12.091,12.237,12.091,12.215,129844,0
2014-12-26,12.302,12.35,12.273,12.302,106984,0
2014-12-29,12.328,12.47,12.148,12.245,269452,0
2014-12-30,12.183,12.266,12.05,12.077,342740,0
2014-12-31,12.097,12.245,12.097,12.196,200812,0
2015-01-02,12.245,12.395,12.183,12.221,71727,0
2015-01-05,12.154,12.221,12.123,12.175,102626,0
2015-01-06,12.245,12.245,12.123,12.175,68066,0
2015-01-07,12.196,12.29,12.16,12.214,91129,0
2015-01-08,12.248,12.462,12.248,12.398,138215,0
2015-01-09,12.421,12.483,12.413,12.462,115537,0
2015-01-12,12.462,12.535,12.421,12.452,67133,0
2015-01-13,12.498,12.498,12.293,12.298,99522,0
2015-01-14,12.224,12.363,12.224,12.269,117404,0
2015-01-15,12.34,12.375,12.21,12.21,61623,0
2015-01-16,12.17,12.305,12.17,12.305,57222,0
2015-01-20,12.398,12.398,12.278,12.333,118597,0
2015-01-21,12.367,12.492,12.324,12.375,95061,0
2015-01-22,12.462,12.462,12.305,12.347,45974,0
2015-01-23,12.384,12.483,12.34,12.421,76458,0
2015-01-26,12.462,12.492,12.398,12.429,65222,0
2015-01-27,12.398,12.446,12.347,12.429,47541,0
2015-01-28,12.519,12.519,12.363,12.421,58994,0
2015-01-29,12.492,12.506,12.375,12.475,43617,0
2015-01-30,12.367,12.513,12.367,12.413,91070,0
2015-02-02,12.483,12.519,12.421,12.429,45957,0
2015-02-03,12.475,12.513,12.421,12.498,98276,0
2015-02-04,12.462,12.573,12.462,12.498,68336,0
2015-02-05,12.524,12.633,12.524,12.564,27090,0
2015-02-06,12.547,12.57,12.478,12.502,48959,0
2015-02-09,12.502,12.556,12.502,12.516,42933,0
2015-02-10,12.618,12.627,12.564,12.627,52485,0
2015-02-11,12.539,12.633,12.539,12.633,41516,0
2015-02-12,12.609,12.685,12.564,12.648,77598,0
2015-02-13,12.716,12.716,12.587,12.594,74370,0
2015-02-17,12.671,12.678,12.531,12.531,62621,0
2015-02-18,12.516,12.587,12.516,12.531,41844,0
2015-02-19,12.579,12.579,12.487,12.539,88782,0
2015-02-20,12.587,12.639,12.487,12.618,79645,0
2015-02-23,12.627,12.774,12.564,12.746,104542,0
2015-02-24,12.8,12.805,12.648,12.732,88174,0
2015-02-25,12.794,12.895,12.746,12.861,94041,0
2015-02-26,12.931,12.931,12.739,12.746,39228,0
2015-02-27,12.774,12.871,12.746,12.845,37528,0
2015-03-02,12.838,12.961,12.838,12.953,55903,0
2015-03-03,12.909,12.931,12.821,12.838,56821,0
2015-03-04,12.895,12.937,12.83,12.931,62174,0
2015-03-05,12.953,12.953,12.805,12.821,51725,0
2015-03-06,12.8,12.805,12.579,12.579,58255,0
2015-03-09,12.639,12.716,12.609,12.698,44280,0
2015-03-10,12.698,12.723,12.633,12.633,42319,0
2015-03-11,12.671,12.671,12.594,12.648,76149,0
2015-03-12,12.712,12.77,12.651,12.658,45759,0
2015-03-13,12.752,12.752,12.658,12.696,47444,0
2015-03-16,12.743,12.77,12.712,12.728,65724,0
2015-03-17,12.666,12.703,12.59,12.59,32279,0
2015-03-18,12.613,12.674,12.534,12.674,49261,0
2015-03-19,12.651,12.666,12.541,12.551,38893,0
2015-03-20,12.59,12.643,12.512,12.643,59116,0
2015-03-23,12.651,12.651,12.582,12.651,51329,0
2015-03-24,12.643,12.696,12.605,12.681,47054,0
2015-03-25,12.728,12.728,12.643,12.69,44205,0
2015-03-26,12.696,12.728,12.658,12.696,42262,0
2015-03-27,12.696,12.743,12.658,12.703,19314,0
2015-03-30,12.77,12.798,12.712,12.712,69218,0
2015-03-31,12.69,12.792,12.69,12.696,67926,0
2015-04-01,12.737,12.777,12.69,12.777,19832,0
2015-04-02,12.818,12.827,12.696,12.728,55740,0
2015-04-06,12.77,12.792,12.703,12.719,63001,0
2015-04-07,12.743,12.842,12.737,12.842,46286,0
2015-04-08,12.907,12.951,12.752,12.752,79210,0
2015-04-09,12.77,12.809,12.743,12.77,46817,0
2015-04-10,12.818,12.827,12.77,12.792,43555,0
2015-04-13,12.804,12.842,12.77,12.792,61058,0
2015-04-14,12.818,12.858,12.777,12.804,39927,0
2015-04-15,12.809,12.827,12.777,12.827,40585,0
2015-04-16,12.904,12.904,12.746,12.781,39048,0
2015-04-17,12.746,12.781,12.677,12.707,31906,0
2015-04-20,12.764,12.794,12.723,12.781,53984,0
2015-04-21,12.764,12.794,12.739,12.794,34573,0
2015-04-22,12.807,12.807,12.723,12.764,75385,0
2015-04-23,12.8,12.807,12.746,12.774,71145,0
2015-04-24,12.794,12.813,12.764,12.8,31522,0
2015-04-27,12.813,12.831,12.732,12.774,63428,0
2015-04-28,12.746,12.813,12.746,12.774,44257,0
2015-04-29,12.781,12.831,12.746,12.813,69344,0
2015-04-30,12.813,12.823,12.789,12.807,28178,0
2015-05-01,12.823,12.823,12.8,12.823,55321,0
2015-05-04,12.839,12.839,12.789,12.823,55579,0
2015-05-05,12.823,12.823,12.756,12.813,51593,0
2015-05-06,12.794,12.823,12.716,12.813,61734,0
2015-05-07,12.746,12.881,12.746,12.873,43363,0
2015-05-08,12.941,12.941,12.854,12.941,43742,0
2015-05-11,12.971,12.971,12.881,12.904,77967,0
2015-05-12,12.897,12.897,12.789,12.794,43051,0
2015-05-13,12.823,12.823,12.716,12.723,50692,0
2015-05-14,12.761,12.761,12.712,12.727,75964,0
2015-05-15,12.751,12.751,12.718,12.743,61862,0
2015-05-18,12.743,12.786,12.718,12.743,54254,0
2015-05-19,12.777,12.777,12.712,12.751,82350,0
2015-05-20,12.751,12.761,12.727,12.751,32813,0
2015-05-21,12.718,12.769,12.718,12.751,55157,0
2015-05-22,12.761,12.769,12.689,12.718,49281,0
2015-05-26,12.703,12.727,12.673,12.703,45721,0
2015-05-27,12.736,12.777,12.696,12.761,77497,0
2015-05-28,12.761,12.769,12.703,12.736,21814,0
2015-05-29,12.769,12.769,12.689,12.727,44943,0
2015-06-01,12.809,12.809,12.712,12.736,28216,0
2015-06-02,12.727,12.761,12.696,12.761,48746,0
2015-06-03,12.761,12.761,12.627,12.696,64221,0
2015-06-04,12.689,12.769,12.673,12.673,40472,0
2015-06-05,12.703,12.703,12.563,12.634,47245,0
2015-06-08,12.627,12.718,12.62,12.627,38556,0
2015-06-09,12.641,12.649,12.57,12.58,41059,0
2015-06-10,12.588,12.611,12.539,12.546,46628,0
2015-06-11,12.654,12.654,12.541,12.575,58223,0
2015-06-12,12.584,12.616,12.48,12.551,68410,0
2015-06-15,12.541,12.541,12.386,12.498,104761,0
2015-06-16,12.489,12.505,12.401,12.466,99696,0
2015-06-17,12.48,12.541,12.441,12.48,48771,0
2015-06-18,12.489,12.512,12.466,12.48,37623,0
2015-06-19,12.489,12.519,12.433,12.48,29009,0
2015-06-22,12.512,12.584,12.505,12.519,46870,0
2015-06-23,12.48,12.559,12.449,12.559,56022,0
2015-06-24,12.575,12.654,12.551,12.599,53585,0
2015-06-25,12.512,12.559,12.457,12.48,76006,0
2015-06-26,12.505,12.512,12.297,12.355,81200,0
2015-06-29,12.313,12.386,12.142,12.204,93869,0
2015-06-30,12.283,12.441,12.235,12.441,88519,0
2015-07-01,12.449,12.48,12.395,12.48,43703,0
2015-07-02,12.48,12.584,12.48,12.559,45603,0
2015-07-06,12.519,12.541,12.474,12.48,21285,0
2015-07-07,12.519,12.534,12.401,12.441,39020,0
2015-07-08,12.395,12.474,12.297,12.346,32303,0
2015-07-09,12.463,12.463,12.337,12.337,57680,0
2015-07-10,12.413,12.453,12.366,12.366,38331,0
2015-07-13,12.438,12.446,12.366,12.366,34810,0
2015-07-14,12.381,12.413,12.293,12.328,49946,0
2015-07-15,12.318,12.429,12.287,12.421,59234,0
2015-07-16,12.421,12.453,12.381,12.453,47502,0
2015-07-17,12.453,12.511,12.398,12.413,61702,0
2015-07-20,12.532,12.557,12.463,12.532,143261,0
2015-07-21,12.525,12.54,12.453,12.525,77410,0
2015-07-22,12.495,12.525,12.413,12.421,75780,0
2015-07-23,12.463,12.463,12.302,12.308,90982,0
2015-07-24,12.351,12.351,12.093,12.119,143007,0
2015-07-27,12.086,12.216,12.05,12.072,63338,0
2015-07-28,12.102,12.208,12.072,12.145,62079,0
2015-07-29,12.153,12.308,12.153,12.308,61323,0
2015-07-30,12.287,12.308,12.238,12.246,44862,0
2015-07-31,12.262,12.287,12.238,12.238,26264,0
2015-08-03,12.27,12.359,12.27,12.328,44981,0
2015-08-04,12.308,12.429,12.302,12.359,36066,0
2015-08-05,12.373,12.446,12.373,12.373,34810,0
2015-08-06,12.351,12.351,12.255,12.318,49278,0
2015-08-07,12.359,12.359,12.293,12.351,81681,0
2015-08-10,12.351,12.351,12.279,12.293,34684,0
2015-08-11,12.216,12.27,12.129,12.231,65591,0
2015-08-12,12.175,12.293,12.129,12.293,84571,0
2015-08-13,12.332,12.332,12.267,12.274,30165,0
2015-08-14,12.304,12.332,12.105,12.139,87130,0
2015-08-17,12.114,12.186,12.067,12.067,38389,0
2015-08-18,12.036,12.122,11.974,12.105,65692,0
2015-08-19,12.074,12.131,11.938,12.036,71175,0
2015-08-20,12.036,12.052,11.879,11.974,90245,0
2015-08-21,12.026,12.026,11.655,11.832,115427,0
2015-08-24,11.431,11.543,10.51,11.482,140021,0
2015-08-25,11.655,11.77,11.473,11.49,97973,0
2015-08-26,11.688,11.731,11.511,11.655,88626,0
2015-08-27,11.655,11.817,11.648,11.714,62200,0
2015-08-28,11.761,11.792,11.714,11.731,60082,0
2015-08-31,11.761,11.832,11.731,11.761,96356,0
2015-09-01,11.714,11.858,11.714,11.786,74164,0
2015-09-02,11.868,11.879,11.792,11.874,30414,0
2015-09-03,11.874,11.914,11.825,11.832,62449,0
2015-09-04,11.832,11.932,11.832,11.932,43628,0
2015-09-08,11.932,11.961,11.858,11.887,35901,0
2015-09-09,11.905,11.961,11.887,11.924,48485,0
2015-09-10,11.951,11.964,11.812,11.845,94806,0
2015-09-11,11.871,11.919,11.812,11.919,37082,0
2015-09-14,11.951,11.958,11.781,11.828,45732,0
2015-09-15,11.796,11.836,11.619,11.804,104043,0
2015-09-16,11.828,11.828,11.739,11.746,36585,0
2015-09-17,11.746,11.819,11.733,11.788,31216,0
2015-09-18,11.781,11.928,11.781,11.812,35475,0
2015-09-21,11.919,11.919,11.804,11.878,33494,0
2015-09-22,11.862,11.862,11.804,11.862,30404,0
2015-09-23,11.862,11.943,11.845,11.91,36090,0
2015-09-24,11.871,11.871,11.796,11.862,42547,0
2015-09-25,11.9,11.919,11.819,11.819,45115,0
2015-09-28,11.819,11.819,11.571,11.676,56998,0
2015-09-29,11.657,11.781,11.561,11.725,68846,0
2015-09-30,11.755,11.781,11.648,11.781,70702,0
2015-10-01,11.739,11.739,11.603,11.619,63530,0
2015-10-02,11.561,11.739,11.392,11.739,159689,0
2015-10-05,11.773,11.773,11.699,11.733,65336,0
2015-10-06,11.699,11.746,11.682,11.725,72308,0
2015-10-07,11.796,11.836,11.763,11.819,32509,0
2015-10-08,11.857,12.055,11.824,12.055,84189,0
2015-10-09,11.995,12.184,11.969,12.184,69238,0
2015-10-12,12.159,12.19,12.084,12.127,25741,0
2015-10-13,12.109,12.127,11.987,12.039,47671,0
2015-10-14,12.004,12.039,11.888,11.956,119232,0
2015-10-15,11.969,12.004,11.888,12.004,47914,0
2015-10-16,12.029,12.109,11.925,12.091,41664,0
2015-10-19,12.077,12.167,12.055,12.152,27203,0
2015-10-20,12.159,12.176,12.1,12.167,24498,0
2015-10-21,12.209,12.209,12.136,12.184,21693,0
2015-10-22,12.209,12.209,12.136,12.19,126100,0
2015-10-23,12.217,12.217,12.109,12.143,47424,0
2015-10-26,12.143,12.159,12.02,12.077,66418,0
2015-10-27,12.055,12.109,12.029,12.084,56003,0
2015-10-28,12.084,12.109,12.011,12.055,41297,0
2015-10-29,12.029,12.084,12.004,12.071,21445,0
2015-10-30,12.084,12.136,12.062,12.091,57963,0
2015-11-02,12.084,12.176,12.084,12.152,61533,0
2015-11-03,12.136,12.176,12.136,12.159,94233,0
2015-11-04,12.176,12.176,12.1,12.143,45530,0
2015-11-05,12.143,12.217,12.077,12.19,53917,0
2015-11-06,12.176,12.176,12.091,12.159,44975,0
2015-11-09,12.136,12.232,12.055,12.084,93978,0
2015-11-10,12.055,12.1,11.987,12.091,50120,0
2015-11-11,12.117,12.117,12.02,12.071,66663,0
2015-11-12,12.043,12.043,11.899,11.918,56138,0
2015-11-13,11.851,11.909,11.817,11.817,50429,0
2015-11-16,11.834,11.87,11.743,11.809,62696,0
2015-11-17,11.817,11.817,11.737,11.769,66707,0
2015-11-18,11.778,11.826,11.769,11.802,52369,0
2015-11-19,11.809,11.809,11.687,11.793,68411,0
2015-11-20,11.809,11.809,11.737,11.737,59782,0
2015-11-23,11.76,11.76,11.737,11.751,52128,0
2015-11-24,11.737,11.759,11.694,11.729,31466,0
2015-11-25,11.743,11.76,11.644,11.712,49332,0
2015-11-27,11.721,11.787,11.687,11.769,30012,0
2015-11-30,11.809,11.877,11.769,11.817,153341,0
2015-12-01,11.834,11.877,11.787,11.826,122119,0
2015-12-02,11.802,11.826,11.76,11.826,85835,0
2015-12-03,11.817,11.826,11.721,11.778,64663,0
2015-12-04,11.793,11.834,11.67,11.703,61725,0
2015-12-07,11.703,11.703,11.518,11.605,146172,0
2015-12-08,11.563,11.621,11.518,11.589,81005,0
2015-12-09,11.589,11.694,11.573,11.589,52979,0
2015-12-10,11.624,11.633,11.507,11.532,84543,0
2015-12-11,11.477,11.477,11.18,11.232,175827,0
2015-12-14,11.209,11.209,10.976,11.019,122118,0
2015-12-15,11.062,11.226,11.062,11.193,126089,0
2015-12-16,11.209,11.415,11.2,11.415,123802,0
2015-12-17,11.415,11.507,11.368,11.452,106820,0
2015-12-18,11.401,11.522,11.401,11.493,89358,0
2015-12-21,11.578,11.586,11.433,11.507,76111,0
2015-12-22,11.507,11.568,11.468,11.558,106137,0
2015-12-23,11.578,11.676,11.578,11.648,176792,0
2015-12-24,11.691,11.691,11.568,11.618,173937,0
2015-12-28,11.609,11.609,11.461,11.486,59819,0
2015-12-29,11.502,11.601,11.468,11.532,119185,0
2015-12-30,11.532,11.532,11.466,11.502,62929,0
2015-12-31,11.502,11.568,11.468,11.516,91390,0
2016-01-04,11.401,11.477,11.384,11.461,57685,0
2016-01-05,11.522,11.578,11.486,11.578,20636,0
2016-01-06,11.477,11.599,11.477,11.522,31481,0
2016-01-07,11.424,11.522,11.424,11.461,51960,0
2016-01-08,11.461,11.502,11.384,11.393,42980,0
2016-01-11,11.433,11.468,11.308,11.468,66941,0
2016-01-12,11.507,11.507,11.326,11.461,57069,0
2016-01-13,11.518,11.518,11.264,11.289,122298,0
2016-01-14,11.296,11.336,11.129,11.296,123703,0
2016-01-15,11.039,11.146,10.817,10.929,118815,0
2016-01-19,11.039,11.039,10.565,10.643,126022,0
2016-01-20,10.406,10.618,10.366,10.618,116676,0
2016-01-21,10.77,10.793,10.609,10.751,131938,0
2016-01-22,10.859,10.92,10.725,10.808,89723,0
2016-01-25,10.844,10.993,10.801,10.851,80036,0
2016-01-26,10.884,10.993,10.851,10.952,68885,0
2016-01-27,10.893,11.039,10.867,11.039,31758,0
2016-01-28,11.029,11.18,10.96,11.083,79049,0
2016-01-29,11.11,11.11,11.002,11.002,71367,0
2016-02-01,10.985,11.07,10.96,10.976,51082,0
2016-02-02,10.92,10.985,10.902,10.929,48887,0
2016-02-03,10.96,11.01,10.924,10.976,52087,0
2016-02-04,11.002,11.019,10.902,10.902,38891,0
2016-02-05,10.96,10.96,10.725,10.725,43337,0
2016-02-08,10.716,10.716,10.599,10.634,35098,0
2016-02-09,10.55,10.66,10.508,10.508,43317,0
2016-02-10,10.559,10.651,10.441,10.501,40493,0
2016-02-11,10.41,10.471,10.376,10.419,149292,0
2016-02-12,10.428,10.529,10.401,10.401,88868,0
2016-02-16,10.419,10.498,10.394,10.496,47392,0
2016-02-17,10.571,10.641,10.556,10.641,68289,0
2016-02-18,10.724,10.724,10.605,10.689,105336,0
2016-02-19,10.697,10.697,10.615,10.673,26532,0
2016-02-22,10.791,10.791,10.665,10.706,82082,0
2016-02-23,10.724,10.759,10.656,10.681,137049,0
2016-02-24,10.681,10.777,10.633,10.777,73377,0
2016-02-25,10.8,10.8,10.694,10.759,27644,0
2016-02-26,10.816,10.952,10.791,10.883,87917,0
2016-02-29,10.945,11.01,10.945,11.01,38800,0
2016-03-01,11.064,11.284,11.015,11.284,143819,0
2016-03-02,11.291,11.3,11.171,11.222,82455,0
2016-03-03,11.268,11.3,11.204,11.276,41650,0
2016-03-04,11.332,11.434,11.291,11.359,61916,0
2016-03-07,11.367,11.47,11.367,11.408,45035,0
2016-03-08,11.452,11.58,11.399,11.572,124006,0
2016-03-09,11.517,11.672,11.517,11.646,81685,0
2016-03-10,11.744,11.761,11.566,11.684,44650,0
2016-03-11,11.744,11.788,11.737,11.77,65296,0
2016-03-14,11.77,11.77,11.711,11.73,49970,0
2016-03-15,11.677,11.744,11.677,11.737,34065,0
2016-03-16,11.744,11.95,11.73,11.95,66628,0
2016-03-17,11.957,12.109,11.957,12.092,90554,0
2016-03-18,12.12,12.267,12.053,12.139,61407,0
2016-03-21,12.102,12.201,12.102,12.155,100415,0
2016-03-22,12.045,12.181,12.045,12.147,37758,0
2016-03-23,12.181,12.259,12.092,12.155,101590,0
2016-03-24,12.139,12.139,11.865,12.037,60959,0
2016-03-28,12.111,12.111,11.937,12.009,34196,0
2016-03-29,12,12.071,11.992,12.071,39584,0
2016-03-30,12.13,12.249,12.12,12.249,63867,0
2016-03-31,12.259,12.316,12.212,12.306,48759,0
2016-04-01,12.291,12.312,12.222,12.291,37469,0
2016-04-04,12.336,12.336,12.155,12.196,50383,0
2016-04-05,12.164,12.19,12.077,12.164,34119,0
2016-04-06,12.12,12.273,12.12,12.259,34202,0
2016-04-07,12.259,12.283,12.164,12.274,53808,0
2016-04-08,12.336,12.343,12.267,12.274,62808,0
2016-04-11,12.343,12.362,12.283,12.306,34084,0
2016-04-12,12.298,12.362,12.259,12.306,29576,0
2016-04-13,12.353,12.362,12.267,12.316,49943,0
2016-04-14,12.398,12.398,12.262,12.338,53458,0
2016-04-15,12.321,12.365,12.191,12.21,44614,0
2016-04-18,12.233,12.338,12.21,12.331,103155,0
2016-04-19,12.381,12.469,12.326,12.398,67019,0
2016-04-20,12.398,12.452,12.253,12.452,63950,0
2016-04-21,12.495,12.633,12.469,12.633,36532,0
2016-04-22,12.649,12.665,12.597,12.665,57300,0
2016-04-25,12.674,12.691,12.593,12.64,60986,0
2016-04-26,12.691,12.699,12.597,12.674,49275,0
2016-04-27,12.716,12.78,12.657,12.736,38905,0
2016-04-28,12.78,12.863,12.726,12.796,125619,0
2016-04-29,12.838,12.863,12.665,12.682,47888,0
2016-05-02,12.716,12.829,12.625,12.691,82378,0
2016-05-03,12.691,12.802,12.633,12.78,23000,0
2016-05-04,12.736,12.736,12.674,12.736,42634,0
2016-05-05,12.726,12.802,12.657,12.763,53695,0
2016-05-06,12.763,12.763,12.58,12.674,62155,0
2016-05-09,12.674,12.736,12.563,12.589,32993,0
2016-05-10,12.682,12.699,12.566,12.649,58736,0
2016-05-11,12.665,12.665,12.597,12.649,39707,0
2016-05-12,12.722,12.722,12.592,12.628,83852,0
2016-05-13,12.661,12.713,12.628,12.686,45456,0
2016-05-16,12.776,12.87,12.653,12.695,82161,0
2016-05-17,12.749,12.768,12.62,12.759,34025,0
2016-05-18,12.776,12.899,12.653,12.843,40377,0
2016-05-19,12.8,12.8,12.682,12.732,48340,0
2016-05-20,12.793,12.807,12.695,12.749,29887,0
2016-05-23,12.793,12.843,12.776,12.826,54153,0
2016-05-24,12.835,12.89,12.768,12.776,39546,0
2016-05-25,12.852,12.94,12.852,12.94,52175,0
2016-05-26,12.948,12.99,12.912,12.949,36896,0
2016-05-27,13,13.027,12.932,12.956,32693,0
2016-05-31,13.027,13.047,12.99,13.009,46161,0
2016-06-01,13.055,13.192,13.018,13.103,101027,0
2016-06-02,13.072,13.12,12.981,13.094,94775,0
2016-06-03,13,13.158,12.996,13.072,80947,0
2016-06-06,13.055,13.211,13.055,13.178,107087,0
2016-06-07,13.219,13.252,13.103,13.158,72469,0
2016-06-08,13.202,13.279,13.198,13.269,62073,0
2016-06-09,13.371,13.371,13.237,13.327,60760,0
2016-06-10,13.302,13.379,13.222,13.254,56155,0
2016-06-13,13.254,13.386,13.214,13.294,98599,0
2016-06-14,13.284,13.318,13.133,13.142,248199,0
2016-06-15,13.205,13.274,13.142,13.196,32778,0
2016-06-16,13.115,13.162,13.089,13.096,52955,0
2016-06-17,13.162,13.424,13.162,13.424,43370,0
2016-06-20,13.571,13.571,13.294,13.318,42914,0
2016-06-21,13.318,13.397,13.254,13.327,44987,0
2016-06-22,13.406,13.437,13.336,13.397,58260,0
2016-06-23,13.494,13.527,13.424,13.527,85711,0
2016-06-24,13.388,13.547,13.205,13.284,50382,0
2016-06-27,13.284,13.284,12.974,13.03,68983,0
2016-06-28,13.142,13.222,13.012,13.089,101651,0
2016-06-29,13.162,13.196,13.067,13.105,103268,0
2016-06-30,13.188,13.196,13.133,13.196,50885,0
2016-07-01,13.254,13.345,13.222,13.345,53461,0
2016-07-05,13.247,13.302,13.152,13.205,61829,0
2016-07-06,13.247,13.336,13.133,13.274,41838,0
2016-07-07,13.363,13.424,13.211,13.397,144447,0
2016-07-08,13.527,13.532,13.418,13.467,34692,0
2016-07-11,13.494,13.494,13.379,13.397,27097,0
2016-07-12,13.467,13.521,13.458,13.484,86418,0
2016-07-13,13.477,13.547,13.44,13.504,54986,0
2016-07-14,13.763,13.763,13.462,13.499,63067,0
2016-07-15,13.523,13.666,13.523,13.65,55507,0
2016-07-18,13.824,13.824,13.682,13.744,51032,0
2016-07-19,13.824,13.932,13.659,13.673,78448,0
2016-07-20,13.729,13.866,13.666,13.791,87851,0
2016-07-21,13.832,13.905,13.81,13.868,56922,0
2016-07-22,13.923,13.949,13.825,13.949,29040,0
2016-07-25,14.037,14.196,13.897,13.957,44881,0
2016-07-26,13.957,13.992,13.815,13.959,58399,0
2016-07-27,13.896,13.964,13.878,13.923,22062,0
2016-07-28,13.992,13.992,13.824,13.923,26344,0
2016-07-29,13.94,14.056,13.832,14.056,75325,0
2016-08-01,14.073,14.073,13.824,13.905,113470,0
2016-08-02,13.878,13.957,13.802,13.851,61239,0
2016-08-03,13.896,13.957,13.883,13.923,42278,0
2016-08-04,13.957,14.08,13.887,13.887,36128,0
2016-08-05,13.982,13.982,13.799,13.896,62659,0
2016-08-08,13.913,13.913,13.753,13.896,62154,0
2016-08-09,13.949,13.964,13.868,13.932,70384,0
2016-08-10,14.027,14.027,13.837,13.905,130397,0
2016-08-11,13.988,14.016,13.936,13.969,49629,0
2016-08-12,13.988,14.112,13.988,14.086,66667,0
2016-08-15,14.086,14.122,14.033,14.07,89109,0
2016-08-16,14.086,14.122,14.033,14.122,49692,0
2016-08-17,14.148,14.148,14.053,14.086,42166,0
2016-08-18,14.095,14.131,14.078,14.122,106649,0
2016-08-19,14.122,14.122,14.078,14.104,34125,0
2016-08-22,14.104,14.104,13.988,14.053,51644,0
2016-08-23,14.104,14.148,14.016,14.095,102898,0
2016-08-24,14.122,14.14,14.043,14.14,84143,0
2016-08-25,14.122,14.157,14.112,14.14,53581,0
2016-08-26,14.148,14.194,14.07,14.112,75902,0
2016-08-29,14.122,14.186,14.104,14.148,67310,0
2016-08-30,14.185,14.19,14.07,14.157,85621,0
2016-08-31,14.247,14.282,14.157,14.23,90308,0
2016-09-01,14.255,14.303,14.122,14.214,79723,0
2016-09-02,14.263,14.263,14.148,14.247,65299,0
2016-09-06,14.282,14.282,14.176,14.255,70822,0
2016-09-07,14.255,14.389,14.255,14.347,95636,0
2016-09-08,14.377,14.418,14.336,14.36,59738,0
2016-09-09,14.36,14.36,13.995,14.055,139185,0
2016-09-12,14.063,14.249,13.878,14.217,123873,0
2016-09-13,14.15,14.15,13.847,14.035,113337,0
2016-09-14,14.025,14.217,13.955,14.035,89913,0
2016-09-15,14,14.107,14,14.073,47959,0
2016-09-16,14.089,14.107,14.017,14.063,28328,0
2016-09-19,14.089,14.198,13.92,14.063,65020,0
2016-09-20,14.134,14.249,14.107,14.217,60888,0
2016-09-21,14.249,14.351,14.237,14.343,157625,0
2016-09-22,14.403,14.521,14.323,14.393,100256,0
2016-09-23,14.411,14.448,14.285,14.303,62582,0
2016-09-26,14.276,14.393,14.276,14.377,87616,0
2016-09-27,14.384,14.428,14.343,14.411,57538,0
2016-09-28,14.438,14.468,14.393,14.438,48334,0
2016-09-29,14.384,14.485,14.267,14.323,95566,0
2016-09-30,14.403,14.419,14.343,14.377,69270,0
2016-10-03,14.367,14.448,14.367,14.438,63272,0
2016-10-04,14.448,14.448,14.217,14.323,63341,0
2016-10-05,14.393,14.438,14.276,14.438,67295,0
2016-10-06,14.428,14.438,14.31,14.384,67276,0
2016-10-07,14.377,14.403,14.249,14.295,59325,0
2016-10-10,14.313,14.384,14.303,14.367,46760,0
2016-10-11,14.367,14.367,14.308,14.36,104068,0
2016-10-12,14.384,14.419,14.36,14.411,45315,0
2016-10-13,14.372,14.398,14.317,14.389,46932,0
2016-10-14,14.463,14.463,14.38,14.424,38832,0
2016-10-17,14.443,14.443,14.227,14.327,57657,0
2016-10-18,14.424,14.424,14.307,14.407,71809,0
2016-10-19,14.443,14.489,14.424,14.481,91905,0
2016-10-20,14.433,14.458,14.337,14.372,59499,0
2016-10-21,14.307,14.453,14.307,14.424,51317,0
2016-10-24,14.517,14.539,14.407,14.443,47070,0
2016-10-25,14.453,14.489,14.398,14.489,31877,0
2016-10-26,14.443,14.489,14.389,14.398,60460,0
2016-10-27,14.415,14.415,14.227,14.327,88102,0
2016-10-28,14.347,14.347,14.066,14.236,98148,0
2016-10-31,14.28,14.284,14.127,14.182,68581,0
2016-11-01,14.182,14.262,13.947,14.127,141706,0
2016-11-02,14.108,14.108,13.865,13.956,80105,0
2016-11-03,13.902,13.93,13.738,13.786,68352,0
2016-11-04,13.81,13.855,13.674,13.776,50783,0
2016-11-07,13.91,13.91,13.802,13.902,84522,0
2016-11-08,13.827,13.91,13.81,13.91,69859,0
2016-11-09,13.76,13.898,13.742,13.898,51325,0
2016-11-10,13.968,13.968,13.714,13.732,57946,0
2016-11-11,13.695,13.732,13.515,13.595,79517,0
2016-11-14,13.531,13.531,13.341,13.486,111125,0
2016-11-15,13.506,13.915,13.506,13.898,105314,0
2016-11-16,13.898,13.951,13.805,13.813,68253,0
2016-11-17,13.888,13.934,13.797,13.813,72779,0
2016-11-18,13.851,13.888,13.813,13.822,39658,0
2016-11-21,13.915,13.915,13.84,13.906,100871,0
2016-11-22,13.978,14.024,13.968,14.016,46787,0
2016-11-23,13.997,14.088,13.915,14.071,52917,0
2016-11-25,14.097,14.214,14.097,14.17,25479,0
2016-11-28,14.243,14.287,14.217,14.225,73373,0
2016-11-29,14.225,14.235,14.124,14.225,73747,0
2016-11-30,14.346,14.443,14.228,14.297,110391,0
2016-12-01,14.251,14.251,14.106,14.15,70764,0
2016-12-02,14.134,14.269,14.134,14.179,54967,0
2016-12-05,14.15,14.235,14.142,14.17,61992,0
2016-12-06,14.209,14.225,14.142,14.225,56749,0
2016-12-07,14.217,14.347,14.217,14.306,95114,0
2016-12-08,14.283,14.292,14.203,14.22,87464,0
2016-12-09,14.283,14.393,14.223,14.384,112966,0
2016-12-12,14.367,14.478,14.349,14.439,106129,0
2016-12-13,14.449,14.514,14.393,14.393,101502,0
2016-12-14,14.35,14.476,14.318,14.377,141218,0
2016-12-15,14.321,14.42,14.321,14.367,32742,0
2016-12-16,14.459,14.505,14.412,14.496,100927,0
2016-12-19,14.514,14.624,14.514,14.615,51934,0
2016-12-20,14.662,14.662,14.496,14.567,98854,0
2016-12-21,14.606,14.643,14.55,14.643,56596,0
2016-12-22,14.652,14.725,14.652,14.725,67963,0
2016-12-23,14.742,14.752,14.514,14.533,107074,0
2016-12-27,14.587,14.633,14.505,14.606,81343,0
2016-12-28,14.688,14.736,14.626,14.698,73251,0
2016-12-29,14.727,14.773,14.663,14.773,52620,0
2016-12-30,14.82,14.837,14.793,14.82,59550,0
2017-01-03,14.883,14.883,14.793,14.793,100932,0
2017-01-04,14.847,14.847,14.793,14.827,44747,0
2017-01-05,14.864,14.873,14.81,14.827,46639,0
2017-01-06,14.864,14.883,14.744,14.82,81964,0
2017-01-09,14.873,14.883,14.802,14.827,84101,0
2017-01-10,14.864,14.958,14.861,14.883,65160,0
2017-01-11,14.893,14.967,14.893,14.922,47957,0
2017-01-12,14.971,15.047,14.971,15.018,35848,0
2017-01-13,15.066,15.112,15.038,15.102,50381,0
2017-01-17,15.094,15.094,14.981,15.066,103314,0
2017-01-18,15.076,15.076,14.991,15.028,56192,0
2017-01-19,15.028,15.085,14.981,15.076,68136,0
2017-01-20,15.066,15.196,15.028,15.148,70371,0
2017-01-23,15.289,15.289,15.224,15.224,115436,0
2017-01-24,15.289,15.346,15.251,15.289,95366,0
2017-01-25,15.39,15.451,15.289,15.326,220037,0
2017-01-26,15.4,15.466,15.373,15.456,94398,0
2017-01-27,15.504,15.587,15.456,15.568,102602,0
2017-01-30,15.558,15.558,15.445,15.504,58743,0
2017-01-31,15.53,15.568,15.512,15.568,69755,0
2017-02-01,15.616,15.626,15.558,15.596,80324,0
2017-02-02,15.616,15.679,15.616,15.626,51046,0
2017-02-03,15.661,15.67,15.504,15.578,61107,0
2017-02-06,15.558,15.616,15.558,15.587,47196,0
2017-02-07,15.596,15.634,15.578,15.626,64856,0
2017-02-08,15.626,15.708,15.596,15.616,56173,0
2017-02-09,15.714,15.752,15.639,15.647,76918,0
2017-02-10,15.714,15.724,15.666,15.694,64512,0
2017-02-13,15.761,15.797,15.696,15.788,78369,0
2017-02-14,15.816,15.816,15.733,15.742,57891,0
2017-02-15,15.883,15.938,15.724,15.91,95982,0
2017-02-16,16.024,16.024,15.825,15.845,66471,0
2017-02-17,15.836,15.836,15.695,15.724,98781,0
2017-02-21,15.714,15.836,15.704,15.733,60048,0
2017-02-22,15.714,15.816,15.704,15.761,69413,0
2017-02-23,15.855,15.948,15.779,15.845,76716,0
2017-02-24,15.864,15.874,15.807,15.864,41660,0
2017-02-27,15.864,15.864,15.742,15.845,125265,0
2017-02-28,15.845,15.996,15.834,15.986,66867,0
2017-03-01,16.024,16.089,15.97,16.079,99819,0
2017-03-02,16.079,16.182,15.901,16.014,51251,0
2017-03-03,16.118,16.127,15.892,15.986,61115,0
2017-03-06,16.014,16.143,15.883,15.938,78135,0
2017-03-07,15.948,15.967,15.864,15.901,74829,0
2017-03-08,15.929,16.004,15.788,15.816,94875,0
2017-03-09,15.802,15.85,15.509,15.586,145004,0
2017-03-10,15.66,15.802,15.643,15.765,39668,0
2017-03-13,15.811,15.84,15.736,15.793,36763,0
2017-03-14,15.765,15.802,15.605,15.736,81376,0
2017-03-15,15.774,15.944,15.736,15.944,39388,0
2017-03-16,15.963,15.973,15.879,15.944,53435,0
2017-03-17,16.03,16.03,15.935,15.944,59289,0
2017-03-20,15.983,15.992,15.925,15.973,46942,0
2017-03-21,16.021,16.029,15.851,15.935,45777,0
2017-03-22,15.925,15.925,15.821,15.84,71378,0
2017-03-23,15.879,15.983,15.879,15.944,78621,0
2017-03-24,15.973,15.983,15.906,15.944,46381,0
2017-03-27,15.906,15.963,15.86,15.906,40419,0
2017-03-28,15.944,15.991,15.821,15.869,74265,0
2017-03-29,15.897,15.925,15.802,15.869,73228,0
2017-03-30,15.888,15.897,15.811,15.897,67694,0
2017-03-31,15.916,16.096,15.897,16.086,63188,0
2017-04-03,16.105,16.152,15.954,16.077,90054,0
2017-04-04,16.086,16.105,15.925,16.011,82479,0
2017-04-05,16.038,16.115,16.001,16.067,41131,0
2017-04-06,16.096,16.133,16.077,16.096,61052,0
2017-04-07,16.105,16.19,16.054,16.125,61366,0
2017-04-10,16.134,16.219,16.125,16.199,55763,0
2017-04-11,16.209,16.275,16.209,16.247,56498,0
2017-04-12,16.275,16.275,16.105,16.228,89912,0
2017-04-13,16.204,16.376,16.203,16.28,41052,0
2017-04-17,16.357,16.385,16.29,16.337,39218,0
2017-04-18,16.29,16.414,16.29,16.395,54318,0
2017-04-19,16.405,16.5,16.357,16.452,56576,0
2017-04-20,16.519,16.528,16.462,16.49,26783,0
2017-04-21,16.48,16.528,16.462,16.49,45429,0
2017-04-24,16.614,16.614,16.49,16.548,59454,0
2017-04-25,16.557,16.585,16.423,16.48,109329,0
2017-04-26,16.519,16.519,16.376,16.48,45600,0
2017-04-27,16.5,16.565,16.462,16.528,47869,0
2017-04-28,16.643,16.643,16.519,16.557,59242,0
2017-05-01,16.585,16.652,16.575,16.633,47926,0
2017-05-02,16.643,16.681,16.627,16.671,45448,0
2017-05-03,16.671,16.823,16.671,16.767,93082,0
2017-05-04,16.767,16.805,16.639,16.718,87293,0
2017-05-05,16.728,16.795,16.681,16.737,45370,0
2017-05-08,16.767,16.9,16.737,16.776,58194,0
2017-05-09,16.805,16.9,16.764,16.851,50553,0
2017-05-10,16.861,16.89,16.767,16.767,46584,0
2017-05-11,16.762,16.819,16.675,16.694,62131,0
2017-05-12,16.733,16.86,16.713,16.857,44952,0
2017-05-15,16.972,17.001,16.791,16.81,64959,0
2017-05-16,16.838,16.906,16.791,16.791,155284,0
2017-05-17,16.752,16.762,16.503,16.569,72210,0
2017-05-18,16.637,16.637,16.515,16.589,45074,0
2017-05-19,16.694,16.694,16.455,16.522,35127,0
2017-05-22,16.599,16.741,16.569,16.694,48011,0
2017-05-23,16.916,16.916,16.791,16.819,169546,0
2017-05-24,16.925,16.944,16.81,16.944,68723,0
2017-05-25,16.944,16.962,16.848,16.933,73377,0
2017-05-26,16.935,16.972,16.723,16.752,84599,0
2017-05-30,16.781,16.972,16.762,16.972,69965,0
2017-05-31,16.982,17.214,16.876,17.088,108999,0
2017-06-01,17.214,17.214,17.03,17.106,70394,0
2017-06-02,17.154,17.154,17.02,17.098,54127,0
2017-06-05,17.088,17.218,17.04,17.126,38964,0
2017-06-06,17.106,17.232,17.106,17.136,78180,0
2017-06-07,17.136,17.222,17.069,17.079,48094,0
2017-06-08,17.045,17.15,17.025,17.025,116336,0
2017-06-09,17.055,17.093,17.005,17.055,58688,0
2017-06-12,17.074,17.074,16.966,17.025,89573,0
2017-06-13,17.074,17.219,17.001,17.219,49272,0
2017-06-14,17.256,17.256,17.121,17.219,41916,0
2017-06-15,17.19,17.2,17.093,17.15,43371,0
2017-06-16,17.16,17.21,17.131,17.21,29368,0
2017-06-19,17.246,17.246,17.101,17.2,44772,0
2017-06-20,17.16,17.16,16.929,17.035,92179,0
2017-06-21,17.025,17.065,16.794,16.794,87363,0
2017-06-22,16.813,17.027,16.58,16.88,103295,0
2017-06-23,16.89,16.976,16.87,16.88,30360,0
2017-06-26,16.89,17.093,16.89,17.065,73896,0
2017-06-27,17.065,17.065,16.89,16.919,43584,0
2017-06-28,16.957,16.976,16.89,16.976,43372,0
2017-06-29,16.938,16.938,16.686,16.841,82014,0
2017-06-30,16.938,16.986,16.882,16.9,57419,0
2017-07-03,16.938,17.15,16.938,17.121,39642,0
2017-07-05,17.083,17.107,16.91,16.948,46547,0
2017-07-06,16.986,17.083,16.902,16.976,39005,0
2017-07-07,17.055,17.19,17.005,17.15,64878,0
2017-07-10,17.237,17.237,17.064,17.19,42730,0
2017-07-11,17.18,17.2,17.065,17.111,37574,0
2017-07-12,17.18,17.237,17.121,17.15,49432,0
2017-07-13,17.21,17.219,17.111,17.14,40119,0
2017-07-14,17.17,17.19,17.111,17.18,28989,0
2017-07-17,17.19,17.19,17.054,17.064,27897,0
2017-07-18,17.073,17.101,17.024,17.093,35337,0
2017-07-19,17.093,17.121,17.004,17.086,93109,0
2017-07-20,17.093,17.111,17.014,17.093,47015,0
2017-07-21,17.083,17.2,17.083,17.111,74010,0
2017-07-24,17.18,17.219,17.054,17.16,43359,0
2017-07-25,17.21,17.21,17.073,17.16,42133,0
2017-07-26,17.18,17.2,17.093,17.131,51555,0
2017-07-27,17.131,17.131,16.898,16.956,46837,0
2017-07-28,16.937,17.199,16.839,17.064,52529,0
2017-07-31,17.083,17.083,16.975,17.073,88595,0
2017-08-01,17.15,17.219,17.121,17.19,68451,0
2017-08-02,17.21,17.229,17.15,17.229,45181,0
2017-08-03,17.257,17.277,17.18,17.238,51847,0
2017-08-04,17.229,17.257,17.054,17.101,53804,0
2017-08-07,17.14,17.2,17.034,17.19,53747,0
2017-08-08,17.2,17.2,17.093,17.14,30235,0
2017-08-09,17.101,17.17,17.044,17.17,40629,0
2017-08-10,17.14,17.14,16.494,16.837,128187,0
2017-08-11,16.651,17.082,15.692,16.856,239558,0
2017-08-14,16.925,16.994,16.876,16.984,39510,0
2017-08-15,16.916,16.945,16.837,16.886,33408,0
2017-08-16,16.945,16.945,16.896,16.945,28139,0
2017-08-17,16.925,16.935,16.788,16.827,121324,0
2017-08-18,16.837,16.837,16.729,16.818,43963,0
2017-08-21,16.808,16.837,16.721,16.739,48946,0
2017-08-22,16.749,16.955,16.749,16.945,38781,0
2017-08-23,16.847,17.072,16.818,16.984,144633,0
2017-08-24,17.023,17.072,16.964,17.033,58556,0
2017-08-25,17.131,17.14,16.994,17.131,32204,0
2017-08-28,17.17,17.17,17.003,17.082,54495,0
2017-08-29,17.003,17.111,16.964,16.994,74153,0
2017-08-30,17.013,17.16,17.004,17.16,62719,0
2017-08-31,17.16,17.16,17.023,17.024,81649,0
2017-09-01,17.101,17.131,17.053,17.082,48830,0
2017-09-05,17.072,17.101,17.023,17.082,40277,0
2017-09-06,17.111,17.15,17.023,17.15,35763,0
2017-09-07,17.121,17.229,17.092,17.16,60001,0
2017-09-08,17.15,17.19,17.072,17.082,55377,0
2017-09-11,17.14,17.229,17.131,17.16,59099,0
2017-09-12,17.2,17.268,17.17,17.19,72836,0
2017-09-13,17.238,17.307,17.229,17.297,50069,0
2017-09-14,17.357,17.366,17.278,17.357,80707,0
2017-09-15,17.485,17.485,17.247,17.257,60661,0
2017-09-18,17.375,17.375,17.209,17.228,88095,0
2017-09-19,17.228,17.277,17.159,17.159,134479,0
2017-09-20,17.257,17.257,17.179,17.218,41510,0
2017-09-21,17.277,17.297,17.189,17.267,42413,0
2017-09-22,17.287,17.415,17.277,17.385,65778,0
2017-09-25,17.435,17.445,17.357,17.445,69231,0
2017-09-26,17.505,17.553,17.425,17.445,66437,0
2017-09-27,17.513,17.613,17.513,17.613,53467,0
2017-09-28,17.701,17.731,17.603,17.731,70489,0
2017-09-29,17.771,17.809,17.613,17.652,74372,0
2017-10-02,17.761,17.771,17.643,17.661,75552,0
2017-10-03,17.701,17.751,17.661,17.691,52005,0
2017-10-04,17.731,17.753,17.633,17.731,42818,0
2017-10-05,17.771,17.83,17.632,17.83,118236,0
2017-10-06,17.84,17.969,17.761,17.969,70065,0
2017-10-09,17.959,18.257,17.959,18.068,57736,0
2017-10-10,18.068,18.495,17.89,17.929,108596,0
2017-10-11,17.989,18.118,17.83,17.969,68207,0
2017-10-12,17.612,18.366,17.512,18.078,556686,0
2017-10-13,18.178,18.356,17.939,17.959,172630,0
2017-10-16,18.019,18.068,17.86,17.92,202155,0
2017-10-17,17.9,17.91,17.622,17.731,340499,0
2017-10-18,16.639,16.808,16.54,16.669,494794,0
2017-10-19,16.52,16.976,16.52,16.778,175726,0
2017-10-20,16.768,16.778,16.698,16.728,96559,0
2017-10-23,16.937,17.046,16.778,16.976,220001,0
2017-10-24,17.006,17.264,16.996,17.165,85977,0
2017-10-25,17.225,17.225,16.877,16.957,95866,0
2017-10-26,17.066,17.066,16.897,16.937,122902,0
2017-10-27,17.781,17.781,16.639,16.679,140308,0
2017-10-30,16.748,16.882,16.728,16.788,103523,0
2017-10-31,16.788,16.917,16.738,16.748,136926,0
2017-11-01,16.857,16.867,16.569,16.569,143957,0
2017-11-02,16.768,16.768,16.47,16.48,102253,0
2017-11-03,16.44,16.589,16.41,16.45,116365,0
2017-11-06,16.48,16.53,16.37,16.53,102409,0
2017-11-07,16.64,16.64,16.41,16.49,110117,0
2017-11-08,16.34,16.42,16.28,16.42,147801,0
2017-11-09,16.4,16.4,16.1,16.2,111982,0
2017-11-10,16.19,16.22,16.01,16.19,116694,0
