Date,Open,High,Low,Close,Volume,OpenInt
2014-02-06,11.864,12.216,11.864,12.216,10083087,0
2014-02-07,12.232,12.826,12.101,12.439,1016352,0
2014-02-10,12.402,12.834,12.294,12.575,420777,0
2014-02-11,12.598,12.755,12.381,12.439,275663,0
2014-02-12,12.387,12.432,12.042,12.135,202766,0
2014-02-13,12.078,12.511,12.035,12.467,338306,0
2014-02-14,12.402,12.511,12.294,12.402,214024,0
2014-02-18,12.33,12.352,12.172,12.201,74817,0
2014-02-19,12.152,12.259,12.122,12.188,41817,0
2014-02-20,12.259,12.259,11.92,11.971,189484,0
2014-02-21,11.906,12.208,11.906,12.172,85923,0
2014-02-24,12.259,12.294,12.022,12.294,136939,0
2014-02-25,12.223,12.591,12.158,12.439,124790,0
2014-02-26,12.439,12.641,12.085,12.093,155809,0
2014-02-27,12.085,12.308,12.078,12.172,315115,0
2014-02-28,12.078,12.323,12.042,12.223,182127,0
2014-03-03,12.042,12.237,12.022,12.101,833656,0
2014-03-04,12.294,12.359,12.152,12.259,318102,0
2014-03-05,12.223,12.259,12.085,12.109,201837,0
2014-03-06,12.135,12.532,12.135,12.425,1259914,0
2014-03-07,12.547,13.661,12.495,13.375,695561,0
2014-03-10,13.409,13.583,13.3,13.359,242096,0
2014-03-11,13.445,13.56,13.228,13.48,480534,0
2014-03-12,13.375,13.661,13.265,13.552,488210,0
2014-03-13,13.589,13.609,13.323,13.375,369598,0
2014-03-14,13.375,14.214,13.051,13.625,364864,0
2014-03-17,13.732,13.892,13.237,13.287,417010,0
2014-03-18,13.228,13.855,13.051,13.625,415893,0
2014-03-19,13.625,13.631,13.452,13.567,364138,0
2014-03-20,13.567,13.653,13.28,13.532,267293,0
2014-03-21,13.552,13.661,13.165,13.165,2178199,0
2014-03-24,13.307,13.711,13.135,13.583,273396,0
2014-03-25,13.595,13.876,13.516,13.661,301457,0
2014-03-26,13.675,13.748,13.228,13.237,312525,0
2014-03-27,13.273,13.375,13.099,13.273,257806,0
2014-03-28,13.28,13.574,13.265,13.366,178680,0
2014-03-31,13.418,13.883,13.359,13.574,2200972,0
2014-04-01,13.552,13.913,13.546,13.898,413118,0
2014-04-02,13.871,14.006,13.698,13.819,263778,0
2014-04-03,13.871,13.968,13.819,13.92,221611,0
2014-04-04,13.977,14.158,13.546,13.748,589317,0
2014-04-07,13.682,13.748,13.307,13.351,128781,0
2014-04-08,13.337,13.48,13.129,13.294,175331,0
2014-04-09,13.337,14.02,13.307,13.999,209704,0
2014-04-10,13.941,13.941,13.524,13.589,187563,0
2014-04-11,13.465,13.625,12.826,13.034,143269,0
2014-04-14,13.12,13.445,12.885,13.043,69446,0
2014-04-15,13.057,13.114,12.74,12.971,126863,0
2014-04-16,13.071,13.437,13.051,13.258,70591,0
2014-04-17,13.307,13.359,13.078,13.258,110006,0
2014-04-21,13.314,13.314,13.158,13.186,52928,0
2014-04-22,13.114,13.343,13.007,13.085,169266,0
2014-04-23,12.999,13.129,12.878,13.051,132416,0
2014-04-24,13.078,13.135,12.712,12.869,123631,0
2014-04-25,12.806,12.913,12.345,12.703,405780,0
2014-04-28,12.775,12.941,12.554,12.689,138375,0
2014-04-29,12.689,12.791,12.598,12.74,82404,0
2014-04-30,12.74,12.869,12.618,12.862,157910,0
2014-05-01,12.783,12.783,12.452,12.732,95307,0
2014-05-02,12.811,12.977,12.762,12.891,223711,0
2014-05-05,12.77,13.15,12.582,13.141,155240,0
2014-05-06,13.158,13.158,12.582,12.849,256200,0
2014-05-07,12.819,12.826,12.554,12.732,107751,0
2014-05-08,12.646,12.676,12.396,12.575,216508,0
2014-05-09,12.523,12.618,12.323,12.46,137820,0
2014-05-12,12.452,12.582,12.402,12.452,377115,0
2014-05-13,12.439,12.728,12.317,12.523,169885,0
2014-05-14,12.467,12.482,12.259,12.294,95849,0
2014-05-15,12.237,12.33,12.101,12.164,89252,0
2014-05-16,12.128,12.287,12.066,12.251,150183,0
2014-05-19,12.201,12.439,12.128,12.338,145487,0
2014-05-20,12.317,12.387,11.943,11.964,442154,0
2014-05-21,11.949,12.152,11.949,12.066,133990,0
2014-05-22,12.066,12.375,11.985,12.33,395157,0
2014-05-23,12.338,12.467,12.308,12.402,86995,0
2014-05-27,12.504,12.732,12.444,12.632,91649,0
2014-05-28,12.654,12.964,12.61,12.906,134539,0
2014-05-29,12.971,12.999,12.632,12.661,268455,0
2014-05-30,12.719,13.452,12.618,13.337,590520,0
2014-06-02,13.445,13.796,13.445,13.675,234717,0
2014-06-03,13.69,13.871,13.567,13.833,223444,0
2014-06-04,13.84,14.04,13.796,14.006,247733,0
2014-06-05,13.999,14.243,13.977,14.114,144272,0
2014-06-06,14.186,14.367,14.029,14.201,208214,0
2014-06-09,14.272,14.299,13.992,14.1,143900,0
2014-06-10,14.12,14.186,13.819,14.049,205708,0
2014-06-11,14.049,14.12,13.948,14.107,88326,0
2014-06-12,14.036,14.04,13.876,14.02,118848,0
2014-06-13,14.076,14.107,13.948,14.057,111840,0
2014-06-16,14.012,14.029,13.67,13.805,298188,0
2014-06-17,13.789,13.968,13.753,13.933,94147,0
2014-06-18,13.905,13.933,13.819,13.855,85686,0
2014-06-19,13.905,13.905,13.682,13.682,93671,0
2014-06-20,13.661,13.732,13.48,13.496,421809,0
2014-06-23,13.532,13.609,13.382,13.424,109572,0
2014-06-24,13.375,13.532,12.941,13.015,126125,0
2014-06-25,12.941,13.178,12.913,13.141,97593,0
2014-06-26,13.207,13.307,13.015,13.064,109881,0
2014-06-27,13.007,13.064,12.842,13.021,322725,0
2014-06-30,13.043,13.12,12.856,12.991,137215,0
2014-07-01,13.071,13.609,12.984,13.418,406268,0
2014-07-02,13.452,13.948,13.337,13.833,345903,0
2014-07-03,13.833,13.833,13.67,13.717,30633,0
2014-07-07,13.682,13.717,13.465,13.504,138133,0
2014-07-08,13.465,13.646,13.382,13.574,214657,0
2014-07-09,13.609,13.646,13.516,13.574,40289,0
2014-07-10,13.473,13.661,13.386,13.567,61268,0
2014-07-11,13.546,13.595,13.504,13.516,73568,0
2014-07-14,13.704,13.704,13.402,13.418,70514,0
2014-07-15,13.429,13.56,13.314,13.402,157455,0
2014-07-16,13.516,13.524,13.366,13.429,56309,0
2014-07-17,13.351,13.516,13.194,13.228,67489,0
2014-07-18,13.186,13.574,13.129,13.567,135498,0
2014-07-21,13.552,13.595,13.359,13.402,62103,0
2014-07-22,13.489,13.524,13.3,13.382,53356,0
2014-07-23,13.382,13.393,13.3,13.343,39390,0
2014-07-24,13.386,13.418,13.244,13.382,135139,0
2014-07-25,13.3,13.409,13.051,13.172,79081,0
2014-07-28,13.265,13.265,12.762,12.906,100227,0
2014-07-29,12.906,13.026,12.811,12.891,124544,0
2014-07-30,12.977,13.015,12.878,12.919,65556,0
2014-07-31,12.842,12.941,12.582,12.654,154542,0
2014-08-01,12.61,12.775,12.475,12.603,119229,0
2014-08-04,12.685,12.949,12.591,12.862,85773,0
2014-08-05,12.762,13.057,12.554,12.618,106256,0
2014-08-06,12.467,12.698,12.237,12.409,182810,0
2014-08-07,12.409,12.475,12.066,12.223,136408,0
2014-08-08,12.232,12.387,12.116,12.144,134106,0
2014-08-11,12.223,12.632,12.116,12.387,176065,0
2014-08-12,12.317,12.495,12.287,12.467,84669,0
2014-08-13,12.475,12.799,12.444,12.77,99394,0
2014-08-14,12.748,12.856,12.632,12.819,108972,0
2014-08-15,12.956,13.099,12.698,12.991,101968,0
2014-08-18,13.12,13.201,13.015,13.178,39307,0
2014-08-19,13.165,13.28,13.135,13.228,78001,0
2014-08-20,13.201,13.287,13.12,13.135,29190,0
2014-08-21,13.135,13.375,13.135,13.3,110786,0
2014-08-22,13.337,13.69,13.337,13.402,120926,0
2014-08-25,13.48,13.639,13.48,13.546,78615,0
2014-08-26,13.589,13.639,13.375,13.445,67701,0
2014-08-27,13.504,13.567,13.375,13.452,48431,0
2014-08-28,13.437,13.546,13.165,13.265,75996,0
2014-08-29,13.287,13.465,13.216,13.375,54969,0
2014-09-02,13.445,13.625,12.728,12.891,344408,0
2014-09-03,12.919,13.337,12.869,13.207,134722,0
2014-09-04,13.237,13.294,13.12,13.194,26063,0
2014-09-05,13.158,13.158,12.956,13.051,39953,0
2014-09-08,13.064,13.402,13.064,13.265,56311,0
2014-09-09,13.287,13.704,13.216,13.567,132050,0
2014-09-10,13.604,13.604,13.287,13.429,52568,0
2014-09-11,13.375,13.717,13.375,13.67,343379,0
2014-09-12,13.711,13.711,13.452,13.631,271563,0
2014-09-15,13.625,13.741,13.625,13.698,314689,0
2014-09-16,13.69,13.748,13.625,13.711,392639,0
2014-09-17,13.698,13.848,13.661,13.796,257967,0
2014-09-18,13.812,13.999,13.812,13.948,209073,0
2014-09-19,14.076,14.076,13.741,13.753,424678,0
2014-09-22,13.698,13.905,13.661,13.855,229945,0
2014-09-23,13.827,14.473,13.819,14.12,445134,0
2014-09-24,14.163,14.163,13.682,13.711,164675,0
2014-09-25,13.726,13.726,13.402,13.682,140892,0
2014-09-26,13.704,13.776,13.604,13.704,65502,0
2014-09-29,13.609,13.848,13.574,13.748,79415,0
2014-09-30,13.639,13.768,13.504,13.589,127457,0
2014-10-01,13.69,13.768,13.445,13.583,180135,0
2014-10-02,13.552,13.711,13.48,13.675,56980,0
2014-10-03,13.768,13.905,13.67,13.753,103131,0
2014-10-06,13.761,13.789,13.617,13.748,83020,0
2014-10-07,13.639,13.768,13.56,13.583,31372,0
2014-10-08,13.56,13.805,13.504,13.761,67781,0
2014-10-09,13.768,13.768,13.366,13.366,42389,0
2014-10-10,13.244,13.452,13.178,13.237,107630,0
2014-10-13,13.237,13.741,13.237,13.409,119766,0
2014-10-14,13.532,13.898,13.532,13.661,164265,0
2014-10-15,13.409,13.661,13.228,13.48,122133,0
2014-10-16,13.452,13.789,13.351,13.617,46702,0
2014-10-17,13.827,13.827,13.424,13.48,42868,0
2014-10-20,13.56,13.753,13.48,13.698,240029,0
2014-10-21,13.748,13.84,13.625,13.698,37962,0
2014-10-22,13.617,13.69,13.418,13.574,35545,0
2014-10-23,13.675,13.698,13.489,13.56,42385,0
2014-10-24,13.516,13.646,13.48,13.609,42897,0
2014-10-27,13.552,13.748,13.46,13.617,28916,0
2014-10-28,13.698,13.933,13.56,13.905,83052,0
2014-10-29,13.883,13.883,13.631,13.819,42499,0
2014-10-30,13.948,13.948,13.595,13.726,91463,0
2014-10-31,13.941,13.941,13.552,13.653,631424,0
2014-11-03,13.67,13.833,13.595,13.698,90603,0
2014-11-04,13.675,13.711,13.675,13.698,74432,0
2014-11-05,13.726,13.768,13.661,13.726,243834,0
2014-11-06,13.589,13.732,13.56,13.653,85974,0
2014-11-07,13.661,13.698,13.546,13.698,247541,0
2014-11-10,13.661,13.698,13.583,13.698,49268,0
2014-11-11,13.661,13.698,13.452,13.56,73983,0
2014-11-12,13.574,13.698,13.532,13.682,35724,0
2014-11-13,13.682,13.698,13.546,13.661,55589,0
2014-11-14,13.589,13.711,13.552,13.646,58555,0
2014-11-17,13.595,13.609,13.178,13.258,52831,0
2014-11-18,13.287,13.287,12.941,12.956,117995,0
2014-11-19,12.928,13.078,12.806,13.057,100783,0
2014-11-20,13.015,13.639,13.015,13.609,112310,0
2014-11-21,13.698,13.698,13.509,13.574,101732,0
2014-11-24,13.546,13.69,13.524,13.661,51867,0
2014-11-25,13.682,13.682,13.489,13.516,79862,0
2014-11-26,13.661,13.698,13.567,13.675,74394,0
2014-11-28,13.661,13.789,13.574,13.595,40746,0
2014-12-01,13.646,13.698,13.574,13.661,259380,0
2014-12-02,13.785,13.855,13.661,13.833,236647,0
2014-12-03,13.876,14.006,13.833,13.876,62242,0
2014-12-04,13.883,14.144,13.855,14.144,78759,0
2014-12-05,14.107,14.201,14.1,14.15,40449,0
2014-12-08,14.071,14.237,13.977,14.036,80752,0
2014-12-09,13.898,14.17,13.898,14.064,84972,0
2014-12-10,13.968,14.114,13.675,13.805,128178,0
2014-12-11,14.071,14.071,13.753,13.785,80724,0
2014-12-12,13.661,13.933,13.524,13.675,82146,0
2014-12-15,13.717,13.819,13.532,13.625,78744,0
2014-12-16,13.753,14.609,13.753,14.531,229825,0
2014-12-17,14.653,14.898,14.538,14.701,178874,0
2014-12-18,14.781,14.94,14.408,14.435,107512,0
2014-12-19,14.417,14.517,14.272,14.308,198406,0
2014-12-22,14.324,14.422,14.237,14.299,303410,0
2014-12-23,14.324,14.451,14.201,14.36,447833,0
2014-12-24,14.25,14.538,14.25,14.367,241852,0
2014-12-26,14.377,14.451,14.272,14.324,78898,0
2014-12-29,14.377,14.394,14.328,14.367,211605,0
2014-12-30,14.343,14.373,14.229,14.237,48107,0
2014-12-31,14.229,14.308,14.057,14.1,67661,0
2015-01-02,14.229,14.377,14.114,14.367,209593,0
2015-01-05,14.257,14.377,13.871,14.057,126203,0
2015-01-06,14.126,14.229,13.898,13.985,199020,0
2015-01-07,14.012,14.036,13.741,13.963,138743,0
2015-01-08,14.1,14.377,13.999,14.114,75223,0
2015-01-09,14.163,14.207,13.833,14.006,68278,0
2015-01-12,14.201,14.214,13.776,13.905,80762,0
2015-01-13,13.999,14.049,13.595,13.726,85971,0
2015-01-14,13.574,13.768,13.375,13.509,226762,0
2015-01-15,13.504,13.504,13.186,13.294,63473,0
2015-01-16,13.237,13.3,13.237,13.265,88584,0
2015-01-20,13.3,13.429,13.141,13.201,125551,0
2015-01-21,13.201,13.307,13.051,13.273,70822,0
2015-01-22,13.343,13.402,13.15,13.307,203196,0
2015-01-23,13.228,13.424,13.223,13.25,54315,0
2015-01-26,13.237,13.504,13.071,13.409,77670,0
2015-01-27,13.337,13.682,13.207,13.366,83608,0
2015-01-28,13.418,13.424,12.984,13.071,55189,0
2015-01-29,13.129,13.129,12.906,13.051,80420,0
2015-01-30,12.941,13.675,12.941,13.489,202394,0
2015-02-02,13.473,13.833,13.473,13.805,85993,0
2015-02-03,13.789,14.135,13.789,13.963,111098,0
2015-02-04,13.992,13.992,13.776,13.855,110878,0
2015-02-05,13.92,13.992,13.741,13.84,114558,0
2015-02-06,13.805,13.941,13.653,13.768,84707,0
2015-02-09,13.768,13.941,13.509,13.574,48969,0
2015-02-10,13.595,13.661,13.307,13.323,42041,0
2015-02-11,13.351,13.445,13.265,13.366,27117,0
2015-02-12,13.48,13.583,13.307,13.496,54524,0
2015-02-13,13.532,13.646,13.452,13.617,86189,0
2015-02-17,13.583,13.661,13.516,13.546,18448,0
2015-02-18,13.489,13.532,13.034,13.194,70953,0
2015-02-19,13.135,13.465,13.135,13.307,30256,0
2015-02-20,13.343,13.375,13.093,13.178,79417,0
2015-02-23,13.25,13.25,13.015,13.057,32207,0
2015-02-24,13.021,13.273,13.021,13.114,37725,0
2015-02-25,13.165,13.287,13.114,13.194,39714,0
2015-02-26,13.129,13.402,13.129,13.3,37751,0
2015-02-27,13.3,13.437,13.201,13.228,44290,0
2015-03-02,13.3,13.532,13.172,13.393,170101,0
2015-03-03,13.418,13.726,13.418,13.631,95551,0
2015-03-04,13.814,13.945,13.631,13.901,105548,0
2015-03-05,13.93,13.93,13.719,13.799,41036,0
2015-03-06,13.762,13.997,12.895,13.151,115978,0
2015-03-09,13.478,13.682,12.889,12.939,131624,0
2015-03-10,12.932,13.02,12.83,12.846,89351,0
2015-03-11,12.874,13.188,12.846,13.159,90588,0
2015-03-12,13.246,13.487,13.246,13.39,75901,0
2015-03-13,13.531,13.779,13.276,13.755,163776,0
2015-03-16,13.755,13.878,13.537,13.675,60802,0
2015-03-17,13.675,13.821,13.552,13.646,108153,0
2015-03-18,13.705,13.749,13.478,13.617,81529,0
2015-03-19,13.603,13.617,13.231,13.303,92782,0
2015-03-20,13.405,13.566,13.259,13.522,287681,0
2015-03-23,13.522,13.909,13.405,13.786,80841,0
2015-03-24,13.83,13.842,13.347,13.45,126957,0
2015-03-25,13.459,13.508,13.173,13.224,153036,0
2015-03-26,13.252,13.443,13.099,13.136,95663,0
2015-03-27,13.159,13.398,13.159,13.303,120918,0
2015-03-30,13.303,13.653,13.303,13.531,108290,0
2015-03-31,13.56,13.617,13.282,13.487,221250,0
2015-04-01,13.685,13.685,13.169,13.465,202963,0
2015-04-02,13.465,13.502,13.377,13.458,40619,0
2015-04-06,13.442,13.532,13.226,13.244,65940,0
2015-04-07,13.249,13.294,13.08,13.133,68861,0
2015-04-08,13.021,13.272,13.021,13.249,73115,0
2015-04-09,13.294,13.315,12.999,13.065,117435,0
2015-04-10,13.138,13.182,13.027,13.058,34256,0
2015-04-13,13.11,13.338,13.088,13.249,44546,0
2015-04-14,13.315,13.36,13.226,13.332,46576,0
2015-04-15,13.3,13.389,13.249,13.272,66445,0
2015-04-16,13.287,13.324,13.138,13.28,51003,0
2015-04-17,13.213,13.249,13.035,13.11,52805,0
2015-04-20,13.138,13.257,13.058,13.191,167429,0
2015-04-21,13.169,13.191,13.015,13.072,129798,0
2015-04-22,13.058,13.191,12.97,13.169,67328,0
2015-04-23,13.102,13.205,13.044,13.096,83000,0
2015-04-24,13.133,13.294,13.021,13.264,71085,0
2015-04-27,13.226,13.257,12.999,13.021,97893,0
2015-04-28,13.015,13.11,13.007,13.11,106153,0
2015-04-29,13.117,13.117,12.882,12.999,138513,0
2015-04-30,13.015,13.133,12.882,12.954,301802,0
2015-05-01,12.984,13.11,12.556,12.77,614842,0
2015-05-04,12.644,12.776,12.267,12.732,302344,0
2015-05-05,12.63,12.763,12.586,12.696,350545,0
2015-05-06,12.622,12.74,12.541,12.674,153150,0
2015-05-07,12.755,13.182,12.755,13.11,225382,0
2015-05-08,13.138,13.338,13.088,13.146,162885,0
2015-05-11,13.072,13.332,12.999,13.133,266463,0
2015-05-12,13.044,13.162,12.85,13.102,485129,0
2015-05-13,13.133,13.176,13.027,13.124,158552,0
2015-05-14,13.146,13.332,13.088,13.315,142031,0
2015-05-15,13.294,13.389,13.28,13.383,164201,0
2015-05-18,13.36,13.449,13.315,13.434,181160,0
2015-05-19,13.442,13.471,13.287,13.294,273637,0
2015-05-20,13.324,13.442,13.287,13.287,171955,0
2015-05-21,13.287,13.36,13.205,13.205,140544,0
2015-05-22,13.235,13.294,13.22,13.287,204720,0
2015-05-26,13.294,13.308,13.052,13.138,292397,0
2015-05-27,13.117,13.272,13.117,13.22,147042,0
2015-05-28,13.22,13.324,13.199,13.235,283377,0
2015-05-29,13.176,13.294,13.035,13.124,618904,0
2015-06-01,13.117,13.244,13.065,13.072,307759,0
2015-06-02,13.072,13.294,13.072,13.264,273862,0
2015-06-03,13.264,13.352,13.176,13.182,510719,0
2015-06-04,13.133,13.257,13.015,13.072,256172,0
2015-06-05,13.096,13.182,12.999,13.162,139595,0
2015-06-08,13.102,13.264,13.102,13.244,173713,0
2015-06-09,13.155,13.249,13.065,13.117,130291,0
2015-06-10,13.176,13.22,13.072,13.096,168811,0
2015-06-11,13.251,13.56,13.162,13.56,160794,0
2015-06-12,13.566,13.627,13.506,13.537,73820,0
2015-06-15,13.514,13.747,13.463,13.747,312363,0
2015-06-16,13.695,13.769,13.455,13.695,341730,0
2015-06-17,13.74,13.814,13.605,13.695,231336,0
2015-06-18,13.695,13.786,13.619,13.709,384714,0
2015-06-19,13.709,13.843,13.537,13.731,632470,0
2015-06-22,13.79,13.933,13.709,13.843,256165,0
2015-06-23,13.889,13.964,13.678,13.851,381627,0
2015-06-24,13.88,13.941,13.701,13.761,301684,0
2015-06-25,13.851,13.903,13.566,13.611,468680,0
2015-06-26,13.611,13.769,13.41,13.484,2239271,0
2015-06-29,13.419,13.455,13.102,13.138,251760,0
2015-06-30,13.238,13.29,12.982,12.997,276676,0
2015-07-01,13.088,13.178,12.879,12.982,237609,0
2015-07-02,13.057,13.057,12.66,12.721,172201,0
2015-07-06,12.645,12.735,12.556,12.594,295008,0
2015-07-07,12.57,12.623,12.294,12.39,243750,0
2015-07-08,12.24,12.359,12.09,12.209,170332,0
2015-07-09,12.3,12.382,12.061,12.173,148306,0
2015-07-10,12.255,12.42,12.209,12.27,226931,0
2015-07-13,12.278,12.368,12.278,12.322,162323,0
2015-07-14,12.322,12.406,12.278,12.398,117093,0
2015-07-15,12.368,12.473,12.316,12.465,120650,0
2015-07-16,12.459,12.577,12.359,12.435,127881,0
2015-07-17,12.473,12.549,12.39,12.481,126415,0
2015-07-20,12.519,12.519,12.27,12.285,159654,0
2015-07-21,12.33,12.353,12.09,12.144,85299,0
2015-07-22,12.09,12.196,12.045,12.053,61673,0
2015-07-23,12.009,12.098,11.739,11.747,145501,0
2015-07-24,11.694,11.86,11.544,11.613,382311,0
2015-07-27,11.544,11.634,11.447,11.461,270982,0
2015-07-28,11.5,11.53,11.357,11.41,393927,0
2015-07-29,11.394,11.625,11.38,11.424,231468,0
2015-07-30,11.349,11.575,11.32,11.575,148573,0
2015-07-31,11.604,11.798,11.544,11.769,346002,0
2015-08-03,11.769,11.769,11.642,11.725,134621,0
2015-08-04,11.708,11.708,11.455,11.492,81560,0
2015-08-05,11.5,11.642,11.447,11.575,256432,0
2015-08-06,11.687,12.234,11.687,11.955,210135,0
2015-08-07,11.86,11.927,11.725,11.769,192223,0
2015-08-10,11.889,11.889,11.731,11.776,197563,0
2015-08-11,11.731,11.785,11.544,11.679,270557,0
2015-08-12,11.649,11.785,11.492,11.761,333453,0
2015-08-13,11.785,11.972,11.725,11.881,133755,0
2015-08-14,11.836,11.942,11.739,11.942,186616,0
2015-08-17,11.904,12.144,11.866,12.045,132155,0
2015-08-18,12.106,12.106,11.942,11.955,126415,0
2015-08-19,11.872,12.009,11.798,11.942,124278,0
2015-08-20,11.866,11.955,11.694,11.702,106790,0
2015-08-21,11.537,12.009,11.447,11.806,194760,0
2015-08-24,11.5,11.836,11.424,11.477,215372,0
2015-08-25,11.761,11.836,11.341,11.364,178475,0
2015-08-26,11.589,11.619,11.328,11.619,114402,0
2015-08-27,11.657,11.889,11.559,11.649,183679,0
2015-08-28,11.596,11.725,11.5,11.634,104922,0
2015-08-31,11.596,11.679,11.53,11.671,81294,0
2015-09-01,11.484,11.687,11.439,11.537,240412,0
2015-09-02,11.625,11.761,11.461,11.567,244550,0
2015-09-03,11.613,11.634,11.522,11.551,97846,0
2015-09-04,11.424,11.484,11.124,11.237,174336,0
2015-09-08,11.347,11.774,11.347,11.676,184045,0
2015-09-09,11.705,11.814,11.591,11.63,106012,0
2015-09-10,11.591,11.805,11.591,11.783,132414,0
2015-09-11,11.759,11.936,11.638,11.836,98935,0
2015-09-14,11.82,11.989,11.79,11.904,104309,0
2015-09-15,11.89,12.196,11.89,12.151,238426,0
2015-09-16,12.164,12.248,12.112,12.188,213860,0
2015-09-17,12.217,12.332,12.112,12.125,364425,0
2015-09-18,11.989,12.172,11.508,11.577,1096291,0
2015-09-21,11.722,11.981,11.584,11.904,278986,0
2015-09-22,11.836,11.89,11.577,11.736,160655,0
2015-09-23,11.783,11.898,11.645,11.722,178215,0
2015-09-24,11.699,11.699,11.616,11.653,107614,0
2015-09-25,11.705,11.705,11.546,11.554,203639,0
2015-09-28,11.546,11.546,11.241,11.378,293524,0
2015-09-29,11.364,11.386,11.096,11.096,370454,0
2015-09-30,11.158,11.211,10.844,10.928,294842,0
2015-10-01,11.028,11.028,10.806,10.874,236791,0
2015-10-02,10.828,10.828,10.593,10.752,176774,0
2015-10-05,10.813,11.134,10.813,11.126,176938,0
2015-10-06,11.126,11.217,10.982,11.004,127110,0
2015-10-07,11.02,11.424,11.02,11.424,145586,0
2015-10-08,11.393,11.515,11.34,11.508,113350,0
2015-10-09,11.493,11.515,11.294,11.447,152533,0
2015-10-12,11.47,11.621,11.416,11.577,131187,0
2015-10-13,11.493,11.653,11.333,11.355,146373,0
2015-10-14,11.34,11.439,11.224,11.262,89631,0
2015-10-15,11.262,11.271,11.134,11.179,268634,0
2015-10-16,11.195,11.224,11.057,11.075,201150,0
2015-10-19,11.066,11.111,10.959,11.08,115053,0
2015-10-20,11.057,11.255,11.028,11.134,70308,0
2015-10-21,11.167,11.167,11.004,11.004,64473,0
2015-10-22,11.066,11.287,11.057,11.217,123178,0
2015-10-23,11.241,11.325,11.158,11.25,131434,0
2015-10-26,11.224,11.317,11.195,11.255,173628,0
2015-10-27,11.232,11.232,10.898,11.02,166159,0
2015-10-28,11.042,11.12,10.866,11.066,259856,0
2015-10-29,10.989,11.042,10.813,10.913,159086,0
2015-10-30,10.883,11.02,10.821,10.883,164324,0
2015-11-02,10.883,11.104,10.813,11.057,210455,0
2015-11-03,11.075,11.126,10.997,11.05,88192,0
2015-11-04,11.05,11.087,10.936,11.066,183704,0
2015-11-05,10.493,11.035,9.883,10.516,468209,0
2015-11-06,10.316,10.555,10.141,10.486,244653,0
2015-11-09,10.439,10.463,10.248,10.27,224966,0
2015-11-10,10.279,10.341,10.05,10.066,183195,0
2015-11-11,10.103,10.186,10.021,10.172,752963,0
2015-11-12,10.12,10.226,9.975,9.996,126586,0
2015-11-13,9.952,10.256,9.92,10.165,185423,0
2015-11-16,10.134,10.401,10.021,10.386,156859,0
2015-11-17,10.386,10.669,10.279,10.362,220412,0
2015-11-18,10.362,10.426,10.233,10.426,146637,0
2015-11-19,10.426,10.426,10.05,10.126,339528,0
2015-11-20,10.172,10.341,10.149,10.203,165374,0
2015-11-23,10.165,10.401,10.141,10.333,79804,0
2015-11-24,10.279,10.509,10.279,10.5,65653,0
2015-11-25,10.477,10.486,10.333,10.47,90419,0
2015-11-27,10.455,10.645,10.386,10.615,43898,0
2015-11-30,10.601,10.928,10.593,10.799,386440,0
2015-12-01,10.853,10.913,10.645,10.715,91935,0
2015-12-02,10.729,10.866,10.523,10.652,187010,0
2015-12-03,10.683,10.966,10.683,10.821,250332,0
2015-12-04,10.836,10.989,10.806,10.866,199969,0
2015-12-07,10.874,10.943,10.806,10.905,657304,0
2015-12-08,10.88,10.998,10.455,10.532,303533,0
2015-12-09,10.532,10.574,10.064,10.064,229013,0
2015-12-10,10.115,10.472,9.961,10.379,220183,0
2015-12-11,10.234,10.345,10.132,10.336,418581,0
2015-12-14,10.311,10.422,9.843,9.877,255939,0
2015-12-15,9.911,10.345,9.911,10.226,1052990,0
2015-12-16,10.251,10.6,10.182,10.496,236665,0
2015-12-17,10.522,10.591,10.352,10.412,77240,0
2015-12-18,10.379,10.412,10.098,10.106,534914,0
2015-12-21,10.157,10.157,9.843,9.946,184976,0
2015-12-22,9.954,10.14,9.895,10.14,145114,0
2015-12-23,10.191,10.455,10.191,10.455,96624,0
2015-12-24,10.455,10.539,10.404,10.532,61330,0
2015-12-28,10.522,10.565,10.404,10.506,181770,0
2015-12-29,10.539,10.659,10.395,10.463,534591,0
2015-12-30,10.447,10.606,10.412,10.463,147205,0
2015-12-31,10.455,10.659,10.387,10.548,214589,0
2016-01-04,10.437,10.837,10.387,10.828,268545,0
2016-01-05,10.828,10.888,10.735,10.854,168066,0
2016-01-06,10.777,10.913,10.777,10.828,180663,0
2016-01-07,10.676,10.711,10.422,10.437,147539,0
2016-01-08,10.574,10.94,10.574,10.649,469358,0
2016-01-11,10.752,10.82,10.37,10.404,247408,0
2016-01-12,10.472,10.472,9.725,9.75,392358,0
2016-01-13,9.768,9.911,8.7487,8.9095,476972,0
2016-01-14,8.9947,8.9947,8.6798,8.8066,322717,0
2016-01-15,8.628,8.7052,8.2296,8.6543,244244,0
2016-01-19,8.764,8.764,8.1533,8.3312,245380,0
2016-01-20,8.2974,8.2974,7.3379,8.1533,325299,0
2016-01-21,8.1533,8.6625,8.1108,8.4932,167961,0
2016-01-22,8.5269,8.8157,8.2974,8.6371,434338,0
2016-01-25,8.7133,8.8673,8.4932,8.5358,391241,0
2016-01-26,8.5519,8.7731,8.4932,8.7052,301801,0
2016-01-27,8.764,8.764,8.4165,8.4843,404120,0
2016-01-28,8.5785,8.6798,8.3991,8.6462,293987,0
2016-01-29,8.6625,9.3504,8.6553,9.3416,360453,0
2016-02-01,9.2908,9.325,9.0537,9.266,224027,0
2016-02-02,9.1971,9.1971,8.7686,8.8673,217061,0
2016-02-03,8.9263,9.2526,8.6707,9.1971,175417,0
2016-02-04,9.1809,9.4951,9.0789,9.367,166331,0
2016-02-05,9.3416,9.4364,9.1971,9.1971,191688,0
2016-02-08,9.1292,9.1971,8.9516,9.1216,218358,0
2016-02-09,9.0115,9.0453,8.8248,8.9095,170179,0
2016-02-10,8.9853,9.1713,8.7975,8.9347,163271,0
2016-02-11,8.7052,9.0068,8.6625,8.9347,187117,0
2016-02-12,9.0021,9.4452,8.9694,9.3504,213855,0
2016-02-16,9.4452,9.868,9.2574,9.817,201487,0
2016-02-17,9.835,10.217,9.817,10.082,291941,0
2016-02-18,10.082,10.106,9.682,9.759,176037,0
2016-02-19,9.4364,9.4364,8.7822,8.833,442314,0
2016-02-22,8.9422,9.996,8.9169,9.4951,909946,0
2016-02-23,8.9422,9.1052,8.7975,9.019,364048,0
2016-02-24,8.9169,9.244,8.833,9.0874,366005,0
2016-02-25,9.0957,9.2143,8.8673,9.0789,450178,0
2016-02-26,9.1216,9.2411,9.0705,9.0789,438008,0
2016-02-29,9.1292,9.156,8.7731,8.7822,786486,0
2016-03-01,8.8747,9.019,8.8066,8.9769,321833,0
2016-03-02,9.0021,9.1292,8.8157,9.0368,562408,0
2016-03-03,9.0705,9.3455,9.019,9.2574,438624,0
2016-03-04,9.3416,10.09,9.3416,9.928,721133,0
2016-03-07,9.996,10.395,9.928,9.937,636355,0
2016-03-08,9.837,9.914,9.55,9.725,390892,0
2016-03-09,9.706,9.845,9.4198,9.532,582484,0
2016-03-10,9.559,9.618,9.3846,9.55,243205,0
2016-03-11,9.611,9.633,9.524,9.585,410485,0
2016-03-14,9.585,10.15,9.575,9.932,599163,0
2016-03-15,9.855,10.125,9.759,10.028,339668,0
2016-03-16,9.951,10.323,9.947,10.298,284535,0
2016-03-17,10.307,10.717,10.22,10.523,401555,0
2016-03-18,10.594,10.75,10.211,10.723,3709788,0
2016-03-21,10.697,10.775,10.27,10.342,375096,0
2016-03-22,10.28,10.385,10.081,10.342,314439,0
2016-03-23,10.28,10.429,10.132,10.132,264196,0
2016-03-24,10.176,10.22,9.951,10.168,230125,0
2016-03-28,10.184,10.241,9.941,10.089,155174,0
2016-03-29,10.106,10.629,9.977,10.629,342570,0
2016-03-30,10.672,10.672,10.315,10.446,244807,0
2016-03-31,10.41,10.881,10.358,10.828,566046,0
2016-04-01,10.776,10.802,10.35,10.463,231834,0
2016-04-04,10.49,10.515,10.193,10.342,284006,0
2016-04-05,10.29,10.402,10.141,10.323,170053,0
2016-04-06,10.315,10.436,10.246,10.41,153112,0
2016-04-07,10.323,10.454,10.237,10.255,214191,0
2016-04-08,10.333,10.49,10.307,10.385,129270,0
2016-04-11,10.436,10.523,10.385,10.385,112718,0
2016-04-12,10.393,10.497,10.393,10.436,152917,0
2016-04-13,10.472,10.672,10.42,10.594,300433,0
2016-04-14,10.559,10.663,10.463,10.594,130968,0
2016-04-15,10.584,10.68,10.472,10.629,102344,0
2016-04-18,10.576,10.629,10.436,10.576,120026,0
2016-04-19,10.533,10.601,10.377,10.436,202117,0
2016-04-20,10.454,10.576,10.385,10.472,207803,0
2016-04-21,10.49,10.61,10.429,10.472,213120,0
2016-04-22,10.463,10.584,10.377,10.576,204511,0
2016-04-25,10.576,10.576,10.358,10.472,140489,0
2016-04-26,10.436,10.584,10.429,10.523,168321,0
2016-04-27,10.523,10.523,10.429,10.446,188443,0
2016-04-28,10.385,10.533,10.358,10.385,157758,0
2016-04-29,10.385,10.454,10.237,10.358,168850,0
2016-05-02,10.42,10.454,10.202,10.342,125434,0
2016-05-03,10.255,10.323,9.871,10.02,214303,0
2016-05-04,9.932,10.049,9.819,9.977,301277,0
2016-05-05,10.089,10.195,9.88,9.889,154354,0
2016-05-06,9.88,10.158,9.88,10.081,283458,0
2016-05-09,10.02,10.358,10.02,10.29,238996,0
2016-05-10,10.35,10.437,10.246,10.358,222886,0
2016-05-11,10.342,10.55,10.342,10.385,153322,0
2016-05-12,10.42,10.48,10.081,10.22,122899,0
2016-05-13,10.22,10.333,10.038,10.115,259904,0
2016-05-16,10.141,10.237,10.054,10.211,158460,0
2016-05-17,10.223,10.298,9.994,10.081,255424,0
2016-05-18,10.168,10.629,10.106,10.61,570545,0
2016-05-19,10.576,10.61,10.237,10.27,181020,0
2016-05-20,10.315,10.497,10.176,10.49,194181,0
2016-05-23,10.533,10.565,10.246,10.393,162393,0
2016-05-24,10.436,10.629,10.402,10.567,187432,0
2016-05-25,10.594,10.717,10.541,10.697,172289,0
2016-05-26,10.697,10.755,10.48,10.603,159905,0
2016-05-27,10.61,10.68,10.567,10.636,84972,0
2016-05-31,10.689,10.76,10.584,10.707,359332,0
2016-06-01,10.689,10.81,10.654,10.81,209460,0
2016-06-02,10.907,10.907,10.68,10.872,142906,0
2016-06-03,10.881,10.906,10.737,10.872,213244,0
2016-06-06,10.846,11.054,10.837,11.029,215633,0
2016-06-07,11.088,11.185,11.002,11.185,163926,0
2016-06-08,11.203,11.298,11.145,11.272,300981,0
2016-06-09,11.213,11.223,10.851,11.117,251496,0
2016-06-10,11.213,11.311,11.045,11.108,260062,0
2016-06-13,11.124,11.33,10.696,10.831,350762,0
2016-06-14,10.858,10.916,10.646,10.77,328841,0
2016-06-15,10.814,11.028,10.725,10.93,187639,0
2016-06-16,10.912,11.232,10.797,11.178,211531,0
2016-06-17,11.178,11.427,11.142,11.427,938780,0
2016-06-20,11.427,11.561,11.285,11.347,264728,0
2016-06-21,11.33,11.347,11.241,11.311,133123,0
2016-06-22,11.295,11.427,11.168,11.206,130572,0
2016-06-23,11.277,11.374,11.168,11.365,176681,0
2016-06-24,11.028,11.168,10.672,10.708,943565,0
2016-06-27,10.663,10.708,10.077,10.085,376548,0
2016-06-28,10.219,10.468,10.175,10.352,206678,0
2016-06-29,10.636,10.69,10.432,10.619,202287,0
2016-06-30,10.628,10.841,10.468,10.841,218475,0
2016-07-01,10.814,11.045,10.646,10.734,261879,0
2016-07-05,10.734,10.867,10.405,10.432,290151,0
2016-07-06,10.468,10.547,10.316,10.486,181925,0
2016-07-07,10.52,10.583,10.281,10.387,123650,0
2016-07-08,10.486,10.646,10.414,10.565,142627,0
2016-07-11,10.609,10.797,10.513,10.787,193280,0
2016-07-12,10.851,11,10.831,10.974,243899,0
2016-07-13,10.93,10.984,10.814,10.93,137419,0
2016-07-14,10.974,11.036,10.885,10.965,211759,0
2016-07-15,10.974,11.134,10.858,11.108,122283,0
2016-07-18,11.108,11.196,11.063,11.168,128637,0
2016-07-19,11.152,11.168,11.054,11.108,133141,0
2016-07-20,11.33,11.774,11.206,11.632,832367,0
2016-07-21,11.632,11.649,11.499,11.588,363322,0
2016-07-22,11.676,11.755,11.543,11.703,278931,0
2016-07-25,11.694,11.845,11.552,11.748,268372,0
2016-07-26,11.774,11.817,11.622,11.748,323835,0
2016-07-27,11.792,11.827,11.641,11.641,282591,0
2016-07-28,11.641,11.669,11.543,11.578,493149,0
2016-07-29,11.578,11.685,11.533,11.605,282519,0
2016-08-01,11.543,11.719,11.516,11.605,196629,0
2016-08-02,11.632,11.667,11.374,11.384,174324,0
2016-08-03,11.374,11.605,11.33,11.569,220336,0
2016-08-04,11.596,11.694,11.507,11.614,292394,0
2016-08-05,11.374,11.73,11.143,11.622,405170,0
2016-08-08,11.605,11.703,11.552,11.641,233241,0
2016-08-09,11.694,11.827,11.641,11.817,302389,0
2016-08-10,11.792,11.837,11.676,11.721,149629,0
2016-08-11,11.738,11.845,11.685,11.73,185616,0
2016-08-12,11.738,11.827,11.561,11.561,131065,0
2016-08-15,11.561,11.724,11.561,11.676,111799,0
2016-08-16,11.676,11.81,11.629,11.748,147568,0
2016-08-17,11.685,11.748,11.586,11.738,87483,0
2016-08-18,11.783,11.943,11.658,11.676,256024,0
2016-08-19,11.667,11.667,11.525,11.578,239195,0
2016-08-22,11.578,11.726,11.516,11.703,175819,0
2016-08-23,11.774,11.906,11.748,11.765,225690,0
2016-08-24,11.783,11.854,11.694,11.73,137904,0
2016-08-25,11.685,11.81,11.658,11.748,114204,0
2016-08-26,11.756,11.817,11.588,11.658,166066,0
2016-08-29,11.694,11.792,11.641,11.658,70120,0
2016-08-30,11.685,11.758,11.641,11.738,115226,0
2016-08-31,11.774,11.827,11.711,11.801,215894,0
2016-09-01,11.837,11.845,11.605,11.774,130420,0
2016-09-02,11.926,12.218,11.881,12.208,662114,0
2016-09-06,12.297,12.307,11.899,12.076,685693,0
2016-09-07,12.121,12.325,12.094,12.307,428917,0
2016-09-08,12.22,12.321,12.003,12.113,426744,0
2016-09-09,12.039,12.068,11.795,11.795,482827,0
2016-09-12,11.695,12.031,11.532,11.994,432985,0
2016-09-13,11.922,11.967,11.622,11.668,314349,0
2016-09-14,11.695,11.795,11.559,11.587,499818,0
2016-09-15,11.559,11.795,11.559,11.659,181673,0
2016-09-16,11.649,11.758,11.541,11.677,447820,0
2016-09-19,11.723,11.912,11.686,11.758,122924,0
2016-09-20,11.821,11.831,11.695,11.695,117504,0
2016-09-21,11.776,12.022,11.768,12.012,205742,0
2016-09-22,12.166,12.194,12.039,12.158,272562,0
2016-09-23,12.113,12.165,11.977,11.994,160366,0
2016-09-26,11.994,12.068,11.886,11.904,181971,0
2016-09-27,11.94,11.994,11.821,11.977,153193,0
2016-09-28,12.058,12.094,11.94,12.084,150098,0
2016-09-29,12.094,12.094,11.94,11.994,193160,0
2016-09-30,12.031,12.084,11.957,12.003,199585,0
2016-10-03,12.031,12.039,11.74,11.795,168221,0
2016-10-04,11.795,11.795,11.441,11.532,249101,0
2016-10-05,11.541,11.604,11.432,11.477,235745,0
2016-10-06,11.477,11.514,11.087,11.305,265749,0
2016-10-07,11.36,11.405,11.178,11.242,216224,0
2016-10-10,11.323,11.423,11.287,11.314,209598,0
2016-10-11,11.269,11.333,11.206,11.242,191568,0
2016-10-12,11.259,11.414,11.196,11.287,190179,0
2016-10-13,11.232,11.35,11.178,11.232,220782,0
2016-10-14,11.305,11.35,11.106,11.115,251117,0
2016-10-17,11.106,11.214,11.034,11.042,140536,0
2016-10-18,11.097,11.106,11.034,11.06,159067,0
2016-10-19,11.142,11.232,11.097,11.115,158099,0
2016-10-20,11.133,11.187,11.097,11.106,269701,0
2016-10-21,11.06,11.151,11.006,11.133,215677,0
2016-10-24,11.196,11.514,11.196,11.45,129994,0
2016-10-25,11.477,11.559,11.432,11.523,103015,0
2016-10-26,11.514,11.563,11.459,11.459,112354,0
2016-10-27,11.505,11.505,11.287,11.36,132524,0
2016-10-28,11.35,11.45,11.278,11.395,142224,0
2016-10-31,11.395,11.541,11.35,11.496,321150,0
2016-11-01,11.486,11.568,11.269,11.333,264807,0
2016-11-02,11.297,11.508,11.242,11.486,374506,0
2016-11-03,11.477,11.604,11.45,11.568,236741,0
2016-11-04,11.922,12.084,11.668,11.994,548167,0
2016-11-07,12.184,12.356,12.149,12.204,533016,0
2016-11-08,12.194,12.22,12.048,12.076,252875,0
2016-11-09,11.912,12.43,11.912,12.384,302524,0
2016-11-10,12.457,12.52,12.084,12.265,431155,0
2016-11-11,12.311,12.602,12.302,12.457,496338,0
2016-11-14,12.466,12.692,12.376,12.556,356327,0
2016-11-15,12.492,12.738,12.435,12.702,175879,0
2016-11-16,12.638,12.91,12.638,12.864,186270,0
2016-11-17,12.838,13.036,12.838,12.919,224431,0
2016-11-18,12.982,13.11,12.692,13.101,231897,0
2016-11-21,13.036,13.282,13.009,13.208,197868,0
2016-11-22,13.237,13.472,13.227,13.464,226100,0
2016-11-23,13.373,13.49,13.055,13.127,245195,0
2016-11-25,13.192,13.344,13.11,13.253,92936,0
2016-11-28,13.246,13.335,13.127,13.192,255389,0
2016-11-29,13.218,13.291,13.137,13.163,223356,0
2016-11-30,13.163,13.299,12.965,13.01,318723,0
2016-12-01,13.01,13.253,12.874,12.929,245372,0
2016-12-02,13.11,13.771,12.982,13.545,1784654,0
2016-12-05,13.69,14.079,13.653,13.97,926439,0
2016-12-06,14.034,14.053,13.672,13.843,545310,0
2016-12-07,12.402,12.738,12.393,12.657,8379769,0
2016-12-08,12.657,12.838,12.556,12.647,1610995,0
2016-12-09,12.657,12.856,12.657,12.856,969920,0
2016-12-12,12.874,12.901,12.561,12.629,846915,0
2016-12-13,12.864,12.864,12.411,12.538,877750,0
2016-12-14,12.511,12.765,12.475,12.593,663244,0
2016-12-15,12.402,12.511,11.876,12.43,1608904,0
2016-12-16,12.43,12.638,12.411,12.538,1180214,0
2016-12-19,12.647,12.829,12.62,12.801,1081414,0
2016-12-20,12.783,12.982,12.692,12.965,718357,0
2016-12-21,12.965,13.118,12.829,12.955,787600,0
2016-12-22,12.908,13.086,12.768,12.881,987008,0
2016-12-23,12.834,12.955,12.824,12.852,608798,0
2016-12-27,12.928,13.055,12.73,12.777,553671,0
2016-12-28,12.73,12.749,12.533,12.693,596756,0
2016-12-29,12.665,12.834,12.627,12.796,265816,0
2016-12-30,12.815,12.881,12.693,12.852,353881,0
2017-01-03,12.936,13.217,12.83,13.207,463304,0
2017-01-04,13.246,13.246,13.012,13.123,758820,0
2017-01-05,13.03,13.073,12.881,13.021,403793,0
2017-01-06,13.021,13.106,12.91,13.012,505742,0
2017-01-09,13.106,13.106,12.945,12.955,358674,0
2017-01-10,12.955,13.115,12.777,13.068,400156,0
2017-01-11,13.068,13.237,13.002,13.207,356986,0
2017-01-12,13.161,13.2,12.908,13.096,543666,0
2017-01-13,13.161,13.227,13.076,13.2,249418,0
2017-01-17,13.207,13.246,13.133,13.217,317853,0
2017-01-18,13.217,13.227,13.082,13.18,265543,0
2017-01-19,13.19,13.207,13.039,13.115,212691,0
2017-01-20,13.115,13.161,13.049,13.153,216552,0
2017-01-23,13.133,13.2,13.012,13.068,262111,0
2017-01-24,13.076,13.153,13.021,13.021,799589,0
2017-01-25,13.115,13.146,13.007,13.021,445580,0
2017-01-26,13.03,13.123,13.012,13.039,275505,0
2017-01-27,13.021,13.064,12.805,12.852,395022,0
2017-01-30,12.974,12.997,12.703,12.834,340019,0
2017-01-31,12.834,12.868,12.646,12.703,645367,0
2017-02-01,12.768,12.965,12.758,12.834,264713,0
2017-02-02,12.834,12.908,12.777,12.871,294593,0
2017-02-03,12.928,13.076,12.881,12.974,442994,0
2017-02-06,12.974,13.133,12.945,13.049,293903,0
2017-02-07,13.115,13.133,12.949,12.974,305331,0
2017-02-08,12.974,13.039,12.752,12.834,792814,0
2017-02-09,12.89,12.936,12.768,12.824,436425,0
2017-02-10,12.871,12.992,12.787,12.834,476027,0
2017-02-13,12.871,13.03,12.838,13.03,607704,0
2017-02-14,12.983,12.992,12.815,12.834,336287,0
2017-02-15,12.834,12.852,12.627,12.74,423614,0
2017-02-16,12.758,13.059,12.758,13.03,342191,0
2017-02-17,13.03,13.03,12.841,12.974,210248,0
2017-02-21,13.021,13.076,12.945,13.068,174403,0
2017-02-22,13.049,13.086,12.965,13.021,282982,0
2017-02-23,13.049,13.311,12.965,13.274,451463,0
2017-02-24,12.843,13.311,12.843,13.021,637505,0
2017-02-27,12.965,13.212,12.965,13.133,763274,0
2017-02-28,13.03,13.583,13.03,13.517,786721,0
2017-03-01,13.583,13.928,13.555,13.845,858724,0
2017-03-02,13.845,13.958,13.686,13.696,798479,0
2017-03-03,13.77,13.827,13.733,13.808,438539,0
2017-03-06,13.855,13.929,13.742,13.855,665097,0
2017-03-07,13.911,14.267,13.879,13.967,609551,0
2017-03-08,13.368,13.714,13.358,13.452,2725337,0
2017-03-09,13.452,13.748,13.376,13.404,671865,0
2017-03-10,13.423,13.556,13.242,13.28,540339,0
2017-03-13,13.298,13.384,13.06,13.117,590238,0
2017-03-14,13.29,13.29,13.06,13.174,591293,0
2017-03-15,13.29,13.548,13.28,13.509,539425,0
2017-03-16,13.557,13.72,13.528,13.72,418814,0
2017-03-17,13.748,14.012,13.605,13.94,1820368,0
2017-03-20,13.921,13.983,13.758,13.786,290893,0
2017-03-21,13.873,13.873,13.652,13.672,346475,0
2017-03-22,13.652,13.83,13.614,13.815,506063,0
2017-03-23,13.796,13.921,13.691,13.72,405238,0
2017-03-24,13.786,13.882,13.643,13.7,626936,0
2017-03-27,13.643,13.834,13.643,13.786,298896,0
2017-03-28,13.748,13.906,13.739,13.882,469801,0
2017-03-29,13.921,14.016,13.901,13.93,399136,0
2017-03-30,13.949,14.05,13.844,14.007,458612,0
2017-03-31,13.978,14.007,13.768,13.815,880324,0
2017-04-03,13.921,13.997,13.82,13.93,528189,0
2017-04-04,13.911,13.997,13.854,13.968,479472,0
2017-04-05,14.016,14.121,13.863,13.921,669195,0
2017-04-06,13.892,13.997,13.557,13.968,560767,0
2017-04-07,13.949,14.155,13.834,14.093,521090,0
2017-04-10,14.055,14.179,13.997,14.121,322842,0
2017-04-11,14.102,14.427,14.102,14.332,375032,0
2017-04-12,14.303,14.351,14.169,14.255,254504,0
2017-04-13,14.237,14.356,14.217,14.303,307124,0
2017-04-17,14.323,14.457,14.313,14.399,331215,0
2017-04-18,14.351,14.447,14.275,14.313,316280,0
2017-04-19,14.351,14.351,14.083,14.141,345515,0
2017-04-20,14.159,14.219,14.055,14.064,379008,0
2017-04-21,14.055,14.121,14.016,14.055,253677,0
2017-04-24,14.159,14.159,13.987,14.016,326649,0
2017-04-25,14.016,14.102,13.959,13.968,494454,0
2017-04-26,13.978,14.169,13.901,14.093,481961,0
2017-04-27,14.112,14.207,14.055,14.055,418305,0
2017-04-28,14.026,14.078,13.925,13.997,439603,0
2017-05-01,13.987,14.198,13.968,14.15,496863,0
2017-05-02,14.131,14.131,13.901,13.968,416707,0
2017-05-03,13.959,14.005,13.748,13.786,540425,0
2017-05-04,13.796,13.825,13.576,13.682,294586,0
2017-05-05,13.691,13.887,13.624,13.806,598852,0
2017-05-08,13.911,13.94,13.801,13.892,413865,0
2017-05-09,13.892,13.921,13.748,13.786,381120,0
2017-05-10,13.786,13.921,13.548,13.786,447913,0
2017-05-11,13.729,13.849,13.72,13.739,394650,0
2017-05-12,13.682,13.72,13.49,13.49,277983,0
2017-05-15,13.5,13.691,13.49,13.595,401101,0
2017-05-16,13.566,13.662,13.548,13.624,313026,0
2017-05-17,13.538,13.634,13.212,13.212,581331,0
2017-05-18,13.174,13.285,13.021,13.212,382317,0
2017-05-19,13.212,13.47,13.174,13.423,380578,0
2017-05-22,13.423,13.672,13.394,13.595,297748,0
2017-05-23,13.624,13.758,13.576,13.72,325738,0
2017-05-24,13.758,13.825,13.72,13.768,313578,0
2017-05-25,13.758,13.834,13.586,13.652,265923,0
2017-05-26,13.652,13.652,13.414,13.566,254865,0
2017-05-30,13.548,13.634,13.432,13.442,211183,0
2017-05-31,13.432,13.538,13.28,13.462,316676,0
2017-06-01,13.47,13.71,13.442,13.691,309273,0
2017-06-02,13.691,13.854,13.634,13.758,364796,0
2017-06-05,13.777,13.863,13.586,13.624,343577,0
2017-06-06,13.605,13.634,13.5,13.538,384096,0
2017-06-07,13.614,13.614,13.404,13.538,420424,0
2017-06-08,13.538,13.821,13.538,13.763,433365,0
2017-06-09,13.743,13.978,13.743,13.909,424178,0
2017-06-12,13.929,14.066,13.802,13.89,489479,0
2017-06-13,13.89,13.978,13.763,13.821,453965,0
2017-06-14,13.782,13.885,13.636,13.733,537103,0
2017-06-15,13.636,13.775,13.626,13.684,346591,0
2017-06-16,13.616,13.782,13.606,13.763,3214792,0
2017-06-19,13.802,14.119,13.802,13.987,766566,0
2017-06-20,13.958,14.017,13.821,13.86,229545,0
2017-06-21,13.89,13.958,13.64,13.714,285997,0
2017-06-22,13.714,13.748,13.596,13.616,408179,0
2017-06-23,13.616,13.636,13.245,13.421,3939461,0
2017-06-26,13.44,13.548,13.362,13.46,570090,0
2017-06-27,13.44,13.596,13.372,13.381,508358,0
2017-06-28,13.46,13.567,13.303,13.45,482774,0
2017-06-29,13.469,13.471,13.118,13.205,742014,0
2017-06-30,13.245,13.259,13.049,13.108,830659,0
2017-07-03,13.147,13.274,13.069,13.245,382435,0
2017-07-05,13.284,13.362,13.176,13.225,599111,0
2017-07-06,13.186,13.196,13.02,13.059,621338,0
2017-07-07,13.137,13.147,12.936,13.039,628672,0
2017-07-10,13.039,13.11,12.981,13,546411,0
2017-07-11,12.971,13,12.785,12.844,903364,0
2017-07-12,12.854,12.932,12.824,12.912,529919,0
2017-07-13,12.912,12.942,12.536,12.736,918761,0
2017-07-14,12.707,12.912,12.683,12.854,642262,0
2017-07-17,12.854,12.942,12.756,12.795,499001,0
2017-07-18,12.756,12.815,12.551,12.609,904849,0
2017-07-19,12.609,12.849,12.59,12.707,504709,0
2017-07-20,12.717,12.824,12.658,12.756,325491,0
2017-07-21,12.805,12.873,12.717,12.805,584815,0
2017-07-24,12.805,12.99,12.805,12.902,601613,0
2017-07-25,12.922,12.956,12.775,12.854,678304,0
2017-07-26,12.834,12.888,12.751,12.775,508138,0
2017-07-27,12.815,12.961,12.785,12.961,781915,0
2017-07-28,12.932,12.951,12.834,12.863,438036,0
2017-07-31,12.873,12.932,12.78,12.863,452912,0
2017-08-01,12.942,13.049,12.824,12.902,455426,0
2017-08-02,12.912,12.941,12.795,12.912,610312,0
2017-08-03,13.098,13.518,12.942,13.293,1193318,0
2017-08-04,13.352,13.479,13.182,13.342,769486,0
2017-08-07,13.313,13.411,13.205,13.205,733574,0
2017-08-08,13.196,13.391,13.147,13.245,485237,0
2017-08-09,13.098,13.303,13.098,13.245,384559,0
2017-08-10,13.215,13.264,13.147,13.205,520886,0
2017-08-11,12.99,13.205,12.902,13.196,533633,0
2017-08-14,13.245,13.362,13.215,13.274,376683,0
2017-08-15,13.303,13.391,13.196,13.362,293745,0
2017-08-16,13.372,13.417,13.264,13.401,331545,0
2017-08-17,13.43,13.489,13.254,13.274,442748,0
2017-08-18,13.196,13.303,13.157,13.235,587616,0
2017-08-21,13.225,13.284,13.039,13.186,406533,0
2017-08-22,13.215,13.28,13.147,13.186,340708,0
2017-08-23,13.205,13.47,13.205,13.254,578919,0
2017-08-24,13.245,13.362,13.245,13.293,281469,0
2017-08-25,13.274,13.323,13.176,13.254,343669,0
2017-08-28,13.284,13.372,13.264,13.362,341499,0
2017-08-29,13.381,13.411,13.21,13.264,396091,0
2017-08-30,13.274,13.313,13.215,13.284,274711,0
2017-08-31,13.401,13.43,13.293,13.411,463516,0
2017-09-01,13.421,13.567,13.386,13.538,490995,0
2017-09-05,13.538,13.557,12.912,13.02,1037147,0
2017-09-06,13.039,13.196,13.03,13.137,548144,0
2017-09-07,13.127,13.166,12.971,13.01,528031,0
2017-09-08,13.0985,13.15,12.99,13.06,488505,0
2017-09-11,13.19,13.53,13.18,13.42,765937,0
2017-09-12,13.5,13.67,13.43,13.5,834782,0
2017-09-13,13.53,13.57,13.37,13.37,719040,0
2017-09-14,13.36,13.45,13.33,13.42,521840,0
2017-09-15,13.42,13.56,13.37,13.56,2243120,0
2017-09-18,13.57,13.69,13.51,13.67,573274,0
2017-09-19,13.67,13.76,13.67,13.72,507111,0
2017-09-20,13.71,13.75,13.62,13.65,386091,0
2017-09-21,13.65,13.693,13.56,13.61,424533,0
2017-09-22,13.58,13.705,13.55,13.61,621133,0
2017-09-25,13.61,13.61,13.46,13.53,533607,0
2017-09-26,13.51,13.58,13.48,13.52,522230,0
2017-09-27,13.59,13.7,13.47,13.67,791882,0
2017-09-28,13.65,13.71,13.53,13.7,448950,0
2017-09-29,13.7,13.83,13.66,13.78,784639,0
2017-10-02,13.78,13.89,13.71,13.89,537109,0
2017-10-03,13.93,13.94,13.77,13.85,1111690,0
2017-10-04,13.85,13.88,13.72,13.76,956671,0
2017-10-05,13.8,13.93,13.72,13.84,987324,0
2017-10-06,13.83,13.85,13.68,13.75,450017,0
2017-10-09,13.8,13.84,13.78,13.82,388233,0
2017-10-10,13.85,13.88,13.73,13.84,545143,0
2017-10-11,13.84,13.88,13.71,13.74,634167,0
2017-10-12,13.74,13.84,13.68,13.82,696587,0
2017-10-13,13.77,13.84,13.69,13.81,594919,0
2017-10-16,13.86,13.9,13.76,13.83,734194,0
2017-10-17,13.85,13.88,13.74,13.77,555398,0
2017-10-18,13.77,13.85,13.74,13.76,627531,0
2017-10-19,13.73,13.82,13.62,13.69,331374,0
2017-10-20,13.78,13.81,13.71,13.79,377006,0
2017-10-23,13.8,13.81,13.63,13.75,539813,0
2017-10-24,13.78,13.8,13.62,13.65,499445,0
2017-10-25,13.67,13.67,13.5099,13.62,597254,0
2017-10-26,13.7,13.7,13.37,13.42,411595,0
2017-10-27,13.42,13.57,13.23,13.57,425980,0
2017-10-30,13.53,13.58,13.37,13.41,316329,0
2017-10-31,13.46,13.505,13.3599,13.44,514765,0
2017-11-01,13.54,13.62,13.44,13.57,421206,0
2017-11-02,13.55,13.55,13.31,13.46,456363,0
2017-11-03,13.46,13.76,13.35,13.7,818955,0
2017-11-06,13.75,13.75,13.57,13.64,618078,0
2017-11-07,13.57,13.64,13.43,13.51,644774,0
2017-11-08,13.58,13.7,13.54,13.66,837169,0
2017-11-09,13.65,13.75,13.64,13.69,790908,0
2017-11-10,13.69,13.75,13.53,13.65,733366,0
