Date,Open,High,Low,Close,Volume,OpenInt
2013-09-26,13.548,13.567,13.548,13.548,1481002,0
2013-09-27,13.548,13.571,13.548,13.548,211633,0
2013-09-30,13.632,13.649,13.625,13.625,233161,0
2013-10-01,13.578,13.578,13.548,13.548,71869,0
2013-10-02,13.567,13.567,13.548,13.548,20039,0
2013-10-03,13.554,13.554,13.548,13.548,77019,0
2013-10-04,13.548,13.561,13.548,13.548,93950,0
2013-10-07,13.548,13.571,13.548,13.548,43045,0
2013-10-08,13.554,13.554,13.548,13.548,43992,0
2013-10-09,13.548,13.554,13.548,13.548,18306,0
2013-10-10,13.554,13.554,13.548,13.548,21688,0
2013-10-11,13.571,13.585,13.567,13.571,14114,0
2013-10-14,13.561,13.571,13.548,13.548,32715,0
2013-10-15,13.548,13.554,13.548,13.548,86173,0
2013-10-16,13.554,13.561,13.548,13.548,282002,0
2013-10-17,13.593,13.593,13.548,13.571,9789,0
2013-10-18,13.554,13.554,13.548,13.548,176660,0
2013-10-21,13.561,13.561,13.548,13.548,70975,0
2013-10-22,13.554,13.615,13.554,13.606,36874,0
2013-10-23,13.548,13.578,13.548,13.548,117191,0
2013-10-24,13.548,13.554,13.548,13.548,28498,0
2013-10-25,13.276,13.561,13.144,13.548,188906,0
2013-10-28,13.548,13.554,13.548,13.548,533846,0
2013-10-29,13.548,13.561,13.548,13.548,36837,0
2013-10-30,13.548,13.561,13.548,13.548,75005,0
2013-10-31,13.641,13.641,13.625,13.625,110381,0
2013-11-01,13.548,13.615,13.548,13.561,41678,0
2013-11-04,13.548,13.554,13.548,13.548,75740,0
2013-11-05,13.571,13.615,13.548,13.567,78652,0
2013-11-06,13.578,13.86,13.548,13.548,163554,0
2013-11-07,13.655,13.655,13.548,13.548,40009,0
2013-11-08,13.548,13.615,13.548,13.548,150050,0
2013-11-11,13.419,13.419,13.051,13.132,87287,0
2013-11-12,13.08,13.209,13.059,13.065,109397,0
2013-11-13,13.108,13.108,12.904,12.981,60049,0
2013-11-14,12.981,13.067,12.938,12.947,67291,0
2013-11-15,13.014,13.361,12.973,13.184,74482,0
2013-11-18,13.237,13.388,12.634,12.765,111029,0
2013-11-19,12.85,12.932,12.735,12.898,122552,0
2013-11-20,12.981,12.987,12.532,12.532,76673,0
2013-11-21,12.497,12.819,11.895,12.634,160525,0
2013-11-22,12.772,12.772,12.108,12.123,215947,0
2013-11-25,12.345,12.381,11.657,12.004,188627,0
2013-11-26,12.043,12.482,12.027,12.115,161992,0
2013-11-27,12.196,12.565,12.137,12.558,155838,0
2013-11-29,12.487,12.788,12.487,12.643,58961,0
2013-12-02,12.532,12.627,12.226,12.231,106596,0
2013-12-03,12.294,12.399,11.876,11.953,228503,0
2013-12-04,11.788,11.948,11.426,11.584,198885,0
2013-12-05,11.446,11.845,11.446,11.765,215134,0
2013-12-06,11.903,11.903,11.597,11.646,119493,0
2013-12-09,11.822,11.829,11.456,11.494,201622,0
2013-12-10,11.555,11.67,11.311,11.538,233484,0
2013-12-11,11.555,11.929,11.543,11.569,132908,0
2013-12-12,11.577,11.79,11.461,11.722,215494,0
2013-12-13,11.989,12.084,11.743,11.989,165477,0
2013-12-16,12.072,12.226,11.543,11.989,177313,0
2013-12-17,11.935,12.008,11.82,11.891,124902,0
2013-12-18,11.891,11.891,11.585,11.712,324347,0
2013-12-19,11.789,12.101,11.781,11.976,171345,0
2013-12-20,12.003,12.19,11.929,12.034,262766,0
2013-12-23,12.066,12.242,12.034,12.159,305558,0
2013-12-24,12.143,12.4,12.143,12.364,150538,0
2013-12-26,12.475,12.475,12.269,12.344,399408,0
2013-12-27,12.441,12.641,12.247,12.509,277359,0
2013-12-30,12.56,12.648,12.388,12.475,259636,0
2013-12-31,12.448,12.758,12.379,12.701,294180,0
2014-01-02,12.635,12.701,12.56,12.56,53277,0
2014-01-03,12.379,12.475,12.254,12.4,122866,0
2014-01-06,12.347,12.419,12.301,12.33,75037,0
2014-01-07,12.473,12.473,12.322,12.384,45129,0
2014-01-08,12.462,12.475,12.254,12.274,162044,0
2014-01-09,12.274,12.351,12.221,12.242,73807,0
2014-01-10,12.339,12.468,12.29,12.441,69346,0
2014-01-13,12.475,12.532,12.281,12.29,80453,0
2014-01-14,12.4,12.4,12.138,12.159,148544,0
2014-01-15,12.242,12.242,11.976,12.08,122674,0
2014-01-16,12.034,12.124,12.003,12.101,80075,0
2014-01-17,12.086,12.364,12.073,12.29,181984,0
2014-01-21,12.247,12.371,12.213,12.344,209692,0
2014-01-22,12.379,12.462,12.351,12.414,63458,0
2014-01-23,12.351,12.441,12.332,12.351,120356,0
2014-01-24,12.351,12.4,12.138,12.159,140005,0
2014-01-27,12.143,12.228,11.996,12.183,100948,0
2014-01-28,12.228,12.379,12.221,12.309,98102,0
2014-01-29,12.309,12.332,12.034,12.034,70234,0
2014-01-30,12.183,12.29,12.124,12.228,96679,0
2014-01-31,12.131,12.364,12.054,12.344,90957,0
2014-02-03,12.309,12.371,11.914,11.957,98828,0
2014-02-04,11.989,12.093,11.966,12.08,65442,0
2014-02-05,11.996,12.108,11.914,11.945,152755,0
2014-02-06,11.996,12.08,11.957,11.989,171561,0
2014-02-07,12.054,12.131,12.003,12.101,58756,0
2014-02-10,12.108,12.159,11.996,12.026,122314,0
2014-02-11,12.066,12.131,12.009,12.054,261526,0
2014-02-12,12.089,12.112,11.868,11.917,184991,0
2014-02-13,11.932,12.046,11.932,11.998,128130,0
2014-02-14,12.012,12.062,12.006,12.03,194546,0
2014-02-18,12.082,12.082,11.978,11.998,138327,0
2014-02-19,11.992,12.006,11.86,11.873,126043,0
2014-02-20,11.873,11.917,11.8,11.849,109790,0
2014-02-21,11.868,11.946,11.826,11.932,220267,0
2014-02-24,11.86,11.909,11.774,11.826,196078,0
2014-02-25,11.806,11.857,11.729,11.791,120166,0
2014-02-26,11.86,11.971,11.8,11.952,139111,0
2014-02-27,11.902,12.089,11.902,12.05,142642,0
2014-02-28,11.992,12.155,11.978,12.069,126704,0
2014-03-03,12.057,12.097,12.012,12.089,80501,0
2014-03-04,12.112,12.391,12.112,12.161,178384,0
2014-03-05,12.186,12.37,12.134,12.238,78724,0
2014-03-06,12.272,12.439,12.186,12.314,114909,0
2014-03-07,12.286,12.433,12.186,12.195,145768,0
2014-03-10,12.2,12.2,12.089,12.089,41124,0
2014-03-11,12.155,12.195,12.089,12.134,53368,0
2014-03-12,12.072,12.13,11.994,12.024,111832,0
2014-03-13,11.972,12.101,11.887,11.948,111537,0
2014-03-14,11.968,12.024,11.948,11.987,58826,0
2014-03-17,12.039,12.101,12.015,12.06,54085,0
2014-03-18,12.107,12.183,12.072,12.115,87211,0
2014-03-19,12.159,12.19,12.06,12.072,47549,0
2014-03-20,12.001,12.053,11.917,12.039,75911,0
2014-03-21,12.047,12.123,11.987,12.001,61877,0
2014-03-24,12.001,12.047,11.911,11.954,87767,0
2014-03-25,11.925,11.994,11.868,11.887,123050,0
2014-03-26,11.887,11.972,11.862,11.941,200315,0
2014-03-27,12.001,12.039,11.941,11.987,86263,0
2014-03-28,11.962,12.033,11.941,12.033,165960,0
2014-03-31,12.053,12.101,12.039,12.079,77738,0
2014-04-01,12.06,12.143,12.06,12.115,86845,0
2014-04-02,12.143,12.197,12.137,12.19,163455,0
2014-04-03,12.204,12.269,12.15,12.269,125472,0
2014-04-04,12.311,12.409,12.263,12.403,181351,0
2014-04-07,12.374,12.502,12.311,12.496,154460,0
2014-04-08,12.417,12.564,12.396,12.547,91440,0
2014-04-09,12.526,12.619,12.519,12.573,128003,0
2014-04-10,12.509,12.56,12.433,12.453,52111,0
2014-04-11,12.376,12.545,12.376,12.49,81429,0
2014-04-14,12.526,12.568,12.411,12.446,66363,0
2014-04-15,12.482,12.532,12.419,12.497,62253,0
2014-04-16,12.526,12.526,12.398,12.504,110533,0
2014-04-17,12.461,12.56,12.461,12.56,60539,0
2014-04-21,12.573,12.656,12.545,12.636,121593,0
2014-04-22,12.612,12.743,12.587,12.596,157009,0
2014-04-23,12.581,12.671,12.581,12.619,122935,0
2014-04-24,12.619,12.696,12.538,12.56,69199,0
2014-04-25,12.587,12.612,12.538,12.545,65522,0
2014-04-28,12.633,12.633,12.538,12.538,75357,0
2014-04-29,12.545,12.656,12.545,12.636,99706,0
2014-04-30,12.636,12.686,12.596,12.643,178805,0
2014-05-01,12.671,12.703,12.612,12.649,122092,0
2014-05-02,12.656,12.709,12.636,12.686,88108,0
2014-05-05,12.679,12.794,12.643,12.756,89033,0
2014-05-06,12.776,12.983,12.776,12.898,179422,0
2014-05-07,12.957,12.968,12.829,12.898,156791,0
2014-05-08,12.898,12.941,12.849,12.89,89523,0
2014-05-09,12.905,12.941,12.803,12.905,48928,0
2014-05-12,12.89,13.003,12.89,13.003,38854,0
2014-05-13,12.962,13.003,12.941,12.957,54946,0
2014-05-14,12.964,13.08,12.923,13.057,48903,0
2014-05-15,13.135,13.135,13,13.041,36530,0
2014-05-16,13.101,13.249,13.057,13.149,87148,0
2014-05-19,13.171,13.208,13.123,13.177,48804,0
2014-05-20,13.192,13.2,13.135,13.157,51398,0
2014-05-21,13.171,13.317,13.135,13.24,90173,0
2014-05-22,13.263,13.407,13.233,13.362,52148,0
2014-05-23,13.444,13.454,13.355,13.427,56546,0
2014-05-27,13.369,13.454,13.171,13.263,138448,0
2014-05-28,13.278,13.355,13.208,13.347,62016,0
2014-05-29,13.421,13.557,13.355,13.467,103014,0
2014-05-30,13.505,13.562,13.427,13.498,115992,0
2014-06-02,13.562,13.597,13.467,13.562,37319,0
2014-06-03,13.589,13.661,13.557,13.557,51810,0
2014-06-04,13.582,13.682,13.542,13.542,60100,0
2014-06-05,13.649,13.649,13.498,13.518,58746,0
2014-06-06,13.604,13.618,13.518,13.518,43050,0
2014-06-09,13.498,13.562,13.462,13.467,45796,0
2014-06-10,13.484,13.655,13.484,13.527,83939,0
2014-06-11,13.537,13.593,13.464,13.469,43105,0
2014-06-12,13.529,13.529,13.43,13.438,43468,0
2014-06-13,13.451,13.546,13.43,13.537,57691,0
2014-06-16,13.559,13.593,13.43,13.494,115553,0
2014-06-17,13.515,13.57,13.457,13.5,83332,0
2014-06-18,13.552,13.552,13.349,13.364,54506,0
2014-06-19,13.364,13.469,13.364,13.416,95203,0
2014-06-20,13.478,13.593,13.478,13.529,101994,0
2014-06-23,13.615,13.708,13.552,13.677,88792,0
2014-06-24,13.708,13.85,13.537,13.565,169132,0
2014-06-25,13.621,13.715,13.57,13.585,113805,0
2014-06-26,13.677,13.677,13.6,13.646,80448,0
2014-06-27,13.731,13.731,13.629,13.673,48932,0
2014-06-30,13.677,13.737,13.629,13.658,100099,0
2014-07-01,13.665,13.843,13.665,13.836,158704,0
2014-07-02,13.836,13.85,13.772,13.843,123822,0
2014-07-03,13.843,13.843,13.691,13.708,32773,0
2014-07-07,13.708,13.722,13.537,13.621,78739,0
2014-07-08,13.615,13.673,13.529,13.585,55024,0
2014-07-09,13.649,13.726,13.596,13.661,41096,0
2014-07-10,13.655,13.742,13.581,13.726,69861,0
2014-07-11,13.748,13.841,13.617,13.841,24145,0
2014-07-14,13.869,13.877,13.76,13.76,44175,0
2014-07-15,13.833,13.833,13.748,13.799,47826,0
2014-07-16,13.869,13.869,13.778,13.807,85056,0
2014-07-17,13.784,13.921,13.734,13.825,125494,0
2014-07-18,13.855,13.921,13.841,13.841,62916,0
2014-07-21,13.855,13.914,13.76,13.811,104279,0
2014-07-22,13.855,13.914,13.718,13.817,133540,0
2014-07-23,13.884,13.978,13.847,13.906,101770,0
2014-07-24,13.899,13.953,13.841,13.89,88905,0
2014-07-25,13.833,13.914,13.734,13.807,120494,0
2014-07-28,13.855,13.855,13.573,13.632,147521,0
2014-07-29,13.682,13.703,13.642,13.682,111634,0
2014-07-30,13.726,13.734,13.568,13.655,128583,0
2014-07-31,13.555,13.603,13.432,13.49,107600,0
2014-08-01,13.555,13.555,13.374,13.388,77403,0
2014-08-04,13.419,13.588,13.285,13.555,58292,0
2014-08-05,13.541,13.696,13.459,13.649,150900,0
2014-08-06,13.573,13.703,13.573,13.669,71722,0
2014-08-07,13.734,13.939,13.703,13.841,32055,0
2014-08-08,13.906,14,13.833,13.994,78354,0
2014-08-11,14.32,14.552,14.236,14.272,210240,0
2014-08-12,14.172,14.351,14.07,14.227,135208,0
2014-08-13,14.183,14.303,14.183,14.284,76416,0
2014-08-14,14.29,14.426,14.276,14.362,96266,0
2014-08-15,14.316,14.478,14.316,14.463,127720,0
2014-08-18,14.478,14.598,14.433,14.54,171330,0
2014-08-19,14.518,14.621,14.486,14.586,84066,0
2014-08-20,14.64,14.648,14.558,14.594,92800,0
2014-08-21,14.688,14.708,14.604,14.665,112149,0
2014-08-22,14.737,14.744,14.558,14.7,79931,0
2014-08-25,14.773,14.847,14.518,14.752,238829,0
2014-08-26,14.752,14.773,14.7,14.773,117876,0
2014-08-27,14.794,14.876,14.722,14.781,108199,0
2014-08-28,14.737,14.968,14.658,14.759,162188,0
2014-08-29,14.765,14.894,14.648,14.737,130847,0
2014-09-02,14.813,14.839,14.634,14.729,125771,0
2014-09-03,14.794,14.847,14.765,14.839,82030,0
2014-09-04,14.901,14.922,14.714,14.839,153582,0
2014-09-05,14.847,14.915,14.752,14.847,80281,0
2014-09-08,14.868,14.907,14.714,14.781,85689,0
2014-09-09,14.806,14.855,14.613,14.679,121030,0
2014-09-10,14.682,14.741,14.561,14.608,72744,0
2014-09-11,14.601,14.691,14.561,14.608,67365,0
2014-09-12,14.543,14.601,14.222,14.327,73390,0
2014-09-15,14.393,14.393,14.107,14.136,69525,0
2014-09-16,14.176,14.386,14.167,14.202,96057,0
2014-09-17,14.277,14.473,14.277,14.42,110414,0
2014-09-18,14.393,14.513,14.303,14.42,81485,0
2014-09-19,14.427,14.52,14.312,14.38,114959,0
2014-09-22,14.397,14.42,13.97,14.022,102281,0
2014-09-23,13.94,14.176,13.784,13.811,144464,0
2014-09-24,13.811,13.94,13.732,13.841,118780,0
2014-09-25,13.9,13.954,13.615,13.654,148324,0
2014-09-26,13.716,13.884,13.666,13.811,95764,0
2014-09-29,13.854,14.115,13.767,14.115,62779,0
2014-09-30,14.191,14.231,13.987,14.176,100952,0
2014-10-01,14.167,14.195,13.914,13.987,152300,0
2014-10-02,13.979,14.064,13.71,14.042,118572,0
2014-10-03,14.136,14.154,14.007,14.154,68756,0
2014-10-06,14.24,14.24,14.035,14.064,32580,0
2014-10-07,14.058,14.097,13.891,13.906,56312,0
2014-10-08,13.974,13.974,13.66,13.959,66463,0
2014-10-09,13.991,13.991,13.616,13.696,74172,0
2014-10-10,13.493,13.682,12.873,13.231,115242,0
2014-10-13,13.273,13.322,12.938,13.149,121111,0
2014-10-14,13.194,13.251,12.567,12.917,178543,0
2014-10-15,12.652,13.314,12.185,13.142,316372,0
2014-10-16,12.851,13.932,12.851,13.754,167232,0
2014-10-17,13.974,14.099,13.382,13.748,164160,0
2014-10-20,13.744,13.966,13.682,13.77,86873,0
2014-10-21,13.903,13.959,13.748,13.858,191296,0
2014-10-22,13.983,14.141,13.754,13.8,75051,0
2014-10-23,13.951,14.061,13.77,13.792,107891,0
2014-10-24,13.82,13.903,13.66,13.779,172202,0
2014-10-27,13.77,13.779,13.552,13.696,104646,0
2014-10-28,13.703,13.903,13.703,13.865,96927,0
2014-10-29,13.925,14.033,13.792,13.887,111014,0
2014-10-30,13.88,13.983,13.849,13.932,60830,0
2014-10-31,13.998,14.212,13.909,14.104,115619,0
2014-11-03,14.229,14.449,14.158,14.362,133451,0
2014-11-04,14.283,14.283,13.935,13.998,140962,0
2014-11-05,14.127,14.237,13.966,14.208,121936,0
2014-11-06,14.141,14.289,13.983,14.289,156935,0
2014-11-07,14.275,14.442,14.208,14.442,41232,0
2014-11-10,14.442,14.449,14.212,14.302,34750,0
2014-11-11,14.403,14.636,14.338,14.479,84752,0
2014-11-12,14.571,14.708,14.239,14.555,121496,0
2014-11-13,14.53,14.639,14.421,14.639,115151,0
2014-11-14,14.555,14.555,14.333,14.507,103410,0
2014-11-17,14.49,14.598,14.371,14.421,77772,0
2014-11-18,14.475,14.627,14.387,14.523,66607,0
2014-11-19,14.515,14.657,14.452,14.612,154664,0
2014-11-20,14.612,14.808,14.579,14.7,180241,0
2014-11-21,14.841,14.857,14.657,14.841,106716,0
2014-11-24,14.915,14.915,14.476,14.509,108484,0
2014-11-25,14.586,14.695,14.453,14.667,60075,0
2014-11-26,14.599,14.741,14.491,14.741,148673,0
2014-11-28,14.563,14.581,14.269,14.365,141819,0
2014-12-01,14.222,14.312,13.722,14.046,191653,0
2014-12-02,13.99,14.284,13.676,14.061,128724,0
2014-12-03,14.239,14.484,14.076,14.342,71202,0
2014-12-04,14.635,14.65,14.372,14.453,149050,0
2014-12-05,14.445,14.65,14.142,14.557,112295,0
2014-12-08,14.504,14.504,13.613,14.113,93318,0
2014-12-09,13.93,14.068,13.691,13.949,86981,0
2014-12-10,13.878,13.997,13.561,13.598,215800,0
2014-12-11,13.479,14.003,13.47,13.62,107165,0
2014-12-12,13.523,13.855,13.119,13.285,153378,0
2014-12-15,13.346,13.93,12.638,13.031,222410,0
2014-12-16,12.889,13.346,12.462,12.603,268818,0
2014-12-17,12.652,13.428,12.586,13.178,205666,0
2014-12-18,13.501,13.901,12.913,13.09,163680,0
2014-12-19,13.407,13.407,12.993,13.322,98868,0
2014-12-22,13.264,13.272,12.768,13.066,143339,0
2014-12-23,13.066,13.303,13.037,13.193,103788,0
2014-12-24,13.141,13.479,13.141,13.25,140630,0
2014-12-26,13.375,13.47,13.23,13.414,88590,0
2014-12-29,13.523,13.676,13.488,13.651,71509,0
2014-12-30,13.509,13.651,13.382,13.517,93016,0
2014-12-31,13.436,13.531,13.082,13.082,193915,0
2015-01-02,13.193,13.322,13.052,13.303,49051,0
2015-01-05,13.225,13.225,12.818,12.993,70918,0
2015-01-06,12.985,13.11,12.652,12.905,218779,0
2015-01-07,13.09,13.146,12.714,13.146,274360,0
2015-01-08,13.23,13.833,13.225,13.833,93430,0
2015-01-09,13.81,13.885,13.568,13.805,83546,0
2015-01-12,13.708,13.708,13.399,13.531,66167,0
2015-01-13,13.523,13.635,12.638,12.796,221290,0
2015-01-14,12.738,13.183,12.648,13.072,151734,0
2015-01-15,13.389,13.399,13.063,13.183,85557,0
2015-01-16,13.263,13.444,13.138,13.345,82342,0
2015-01-20,13.465,13.574,13.263,13.517,89053,0
2015-01-21,13.693,13.79,13.598,13.784,132349,0
2015-01-22,13.944,13.969,13.811,13.926,81399,0
2015-01-23,13.873,13.985,13.849,13.91,86280,0
2015-01-26,14.081,14.089,13.835,14.014,100435,0
2015-01-27,13.993,14.155,13.888,14.081,81919,0
2015-01-28,14.13,14.13,13.865,14,112086,0
2015-01-29,14.117,14.125,13.724,13.932,108684,0
2015-01-30,13.932,14.102,13.732,14.064,81236,0
2015-02-02,14.227,14.227,14.005,14.102,70651,0
2015-02-03,14.236,14.397,14.197,14.219,123345,0
2015-02-04,14.219,14.236,14.049,14.162,66992,0
2015-02-05,14.325,14.585,14.288,14.393,138025,0
2015-02-06,14.507,14.547,14.331,14.547,144811,0
2015-02-09,14.593,14.763,14.46,14.593,108627,0
2015-02-10,14.468,14.634,14.266,14.288,90518,0
2015-02-11,14.304,14.351,14.189,14.313,66153,0
2015-02-12,14.52,14.591,14.319,14.455,96790,0
2015-02-13,14.528,14.747,14.389,14.4,67047,0
2015-02-17,14.611,14.611,14.119,14.119,76688,0
2015-02-18,14.222,14.222,13.843,13.946,108543,0
2015-02-19,13.911,14.092,13.836,14.092,65859,0
2015-02-20,14.149,14.389,14.075,14.304,47368,0
2015-02-23,14.365,14.423,14.022,14.022,56568,0
2015-02-24,14.149,14.543,14.14,14.248,114844,0
2015-02-25,14.576,14.673,14.261,14.463,103078,0
2015-02-26,14.499,14.562,14.248,14.562,109652,0
2015-02-27,14.534,14.602,14.463,14.543,104183,0
2015-03-02,14.543,14.553,14.382,14.553,140582,0
2015-03-03,14.534,14.694,14.447,14.598,120328,0
2015-03-04,14.568,14.576,14.423,14.494,62509,0
2015-03-05,14.52,14.747,14.463,14.543,111206,0
2015-03-06,14.534,14.591,14.447,14.576,32465,0
2015-03-09,14.534,14.568,14.4,14.463,68277,0
2015-03-10,14.359,14.504,14.291,14.447,152787,0
2015-03-11,14.508,14.572,14.427,14.49,121281,0
2015-03-12,14.53,14.606,14.427,14.444,85652,0
2015-03-13,14.704,14.849,14.195,14.307,115810,0
2015-03-16,14.392,14.524,14.159,14.482,121546,0
2015-03-17,14.346,14.99,14.202,14.21,131953,0
2015-03-18,13.117,13.402,12.861,13.385,301398,0
2015-03-19,13.385,13.385,13.049,13.229,76984,0
2015-03-20,13.265,13.328,13.184,13.191,48299,0
2015-03-23,13.362,13.362,13.208,13.258,90199,0
2015-03-24,13.273,13.304,12.876,12.953,55767,0
2015-03-25,12.922,12.953,12.601,12.731,151700,0
2015-03-26,12.922,12.931,12.713,12.833,62305,0
2015-03-27,12.833,13.08,12.68,12.826,47363,0
2015-03-30,12.936,13.117,12.861,13.117,55905,0
2015-03-31,12.99,13.191,12.965,13.062,41627,0
2015-04-01,13.096,13.117,12.959,12.982,29354,0
2015-04-02,12.931,13.087,12.854,12.944,65380,0
2015-04-06,12.89,13.108,12.861,12.997,56574,0
2015-04-07,12.974,13.161,12.974,13.087,54863,0
2015-04-08,13.163,13.163,13.037,13.074,205435,0
2015-04-09,13.051,13.066,12.797,13.06,371430,0
2015-04-10,13.149,13.149,13.006,13.023,89522,0
2015-04-13,12.992,13.023,12.961,12.983,109281,0
2015-04-14,12.961,13.09,12.862,12.956,393897,0
2015-04-15,13.015,13.06,12.91,12.91,350453,0
2015-04-16,12.946,12.961,12.856,12.879,381192,0
2015-04-17,12.819,12.819,12.582,12.699,453577,0
2015-04-20,12.735,12.862,12.714,12.722,249416,0
2015-04-21,12.741,12.763,12.665,12.714,339400,0
2015-04-22,12.778,12.819,12.699,12.763,198741,0
2015-04-23,12.778,12.925,12.778,12.893,237929,0
2015-04-24,12.885,12.946,12.508,12.601,761402,0
2015-04-27,12.672,12.681,12.532,12.591,624400,0
2015-04-28,12.609,12.609,12.374,12.518,462995,0
2015-04-29,12.463,12.609,12.396,12.532,532887,0
2015-04-30,12.538,12.644,12.486,12.591,389912,0
2015-05-01,12.591,12.672,12.575,12.644,574000,0
2015-05-04,12.707,12.741,12.665,12.69,181297,0
2015-05-05,12.699,12.735,12.65,12.699,309145,0
2015-05-06,12.707,12.714,12.504,12.532,176347,0
2015-05-07,12.591,12.591,12.389,12.427,110886,0
2015-05-08,12.561,12.561,12.447,12.504,112201,0
2015-05-11,12.508,12.508,12.389,12.396,78248,0
2015-05-12,12.427,12.427,12.252,12.351,105584,0
2015-05-13,12.535,12.63,12.4,12.443,174479,0
2015-05-14,12.514,12.566,12.5,12.522,85656,0
2015-05-15,12.572,12.614,12.423,12.566,116684,0
2015-05-18,12.588,12.597,12.522,12.53,85742,0
2015-05-19,12.53,12.53,12.227,12.407,214014,0
2015-05-20,12.437,12.437,12.332,12.345,80653,0
2015-05-21,12.437,12.45,12.369,12.377,61935,0
2015-05-22,12.407,12.407,12.345,12.4,39003,0
2015-05-26,12.34,12.369,12.185,12.218,80615,0
2015-05-27,12.306,12.306,12.194,12.218,64573,0
2015-05-28,12.241,12.241,12.064,12.086,91001,0
2015-05-29,12.072,12.119,11.979,12.037,75247,0
2015-06-01,11.937,12.094,11.937,12.064,105953,0
2015-06-02,12.079,12.079,12.02,12.072,56663,0
2015-06-03,12.072,12.072,11.953,11.953,82757,0
2015-06-04,11.953,11.953,11.712,11.823,77882,0
2015-06-05,11.808,11.93,11.694,11.874,91327,0
2015-06-08,11.889,11.922,11.801,11.823,96334,0
2015-06-09,11.854,11.953,11.846,11.897,93810,0
2015-06-10,11.956,12.007,11.778,11.804,88684,0
2015-06-11,11.769,11.849,11.662,11.757,159787,0
2015-06-12,11.688,11.726,11.58,11.612,105903,0
2015-06-15,11.669,11.763,11.564,11.656,170963,0
2015-06-16,11.688,11.688,11.505,11.557,109175,0
2015-06-17,11.58,11.662,11.544,11.603,215994,0
2015-06-18,11.669,11.669,11.589,11.62,183659,0
2015-06-19,11.628,11.662,11.58,11.635,241915,0
2015-06-22,11.678,11.719,11.643,11.678,211413,0
2015-06-23,11.706,11.976,11.662,11.87,299617,0
2015-06-24,11.858,11.87,11.795,11.849,128288,0
2015-06-25,11.786,11.795,11.696,11.696,144390,0
2015-06-26,11.749,11.749,11.628,11.628,205521,0
2015-06-29,11.62,11.719,11.548,11.669,321635,0
2015-06-30,11.734,11.763,11.62,11.662,214817,0
2015-07-01,11.763,11.763,11.62,11.635,205652,0
2015-07-02,11.726,11.734,11.62,11.662,170176,0
2015-07-06,11.652,11.734,11.544,11.696,201206,0
2015-07-07,11.706,11.991,11.564,11.965,226076,0
2015-07-08,11.829,11.928,11.721,11.814,160592,0
2015-07-09,11.866,11.952,11.721,11.721,158386,0
2015-07-10,11.781,11.905,11.781,11.895,148630,0
2015-07-13,11.995,12.086,11.971,12.046,142647,0
2015-07-14,12.06,12.143,12.004,12.08,170226,0
2015-07-15,12.196,12.201,11.743,11.764,172658,0
2015-07-16,11.852,11.852,11.513,11.544,143169,0
2015-07-17,11.596,11.613,11.366,11.474,178017,0
2015-07-20,11.465,11.465,11.15,11.158,101167,0
2015-07-21,11.115,11.259,10.999,11.059,127042,0
2015-07-22,10.999,11.072,10.697,10.777,164754,0
2015-07-23,10.875,10.981,10.777,10.818,111312,0
2015-07-24,10.818,10.981,10.805,10.981,162282,0
2015-07-27,10.917,11.064,10.789,10.981,145897,0
2015-07-28,10.999,11.291,10.927,11.244,132373,0
2015-07-29,11.235,11.843,11.199,11.798,352395,0
2015-07-30,11.764,11.881,11.689,11.835,190631,0
2015-07-31,11.835,11.913,11.513,11.652,334843,0
2015-08-03,11.59,11.613,11.043,11.043,242461,0
2015-08-04,10.999,11.213,10.999,11.072,145897,0
2015-08-05,11.265,11.335,10.675,10.744,329506,0
2015-08-06,10.675,10.842,10.353,10.842,173894,0
2015-08-07,10.768,11.008,10.616,10.952,77757,0
2015-08-10,10.936,11.404,10.875,11.36,144079,0
2015-08-11,11.191,11.342,11.059,11.297,77997,0
2015-08-12,11.323,11.714,11.202,11.696,101741,0
2015-08-13,11.696,11.696,11.456,11.533,171071,0
2015-08-14,11.579,11.669,11.493,11.533,244665,0
2015-08-17,11.579,11.579,11.277,11.416,154674,0
2015-08-18,11.456,11.564,11.208,11.483,133502,0
2015-08-19,11.462,11.555,11.16,11.286,133502,0
2015-08-20,11.202,11.286,11.116,11.153,77855,0
2015-08-21,11.073,11.176,10.55,10.89,328204,0
2015-08-24,10.155,10.69,9.758,10.3,315976,0
2015-08-25,10.454,10.69,9.922,10.113,256938,0
2015-08-26,10.256,10.278,9.731,10.037,346025,0
2015-08-27,10.371,10.61,10.214,10.331,268165,0
2015-08-28,10.356,10.776,10.356,10.641,159712,0
2015-08-31,10.597,10.842,10.472,10.725,101224,0
2015-09-01,10.572,10.717,10.54,10.597,77597,0
2015-09-02,10.75,10.785,10.49,10.61,71657,0
2015-09-03,10.668,10.759,10.597,10.697,53452,0
2015-09-04,10.572,10.697,10.49,10.605,59906,0
2015-09-08,10.785,10.785,10.472,10.524,173400,0
2015-09-09,10.594,10.594,10.239,10.287,115053,0
2015-09-10,10.295,10.421,10.186,10.319,139328,0
2015-09-11,10.279,10.287,10.069,10.098,280973,0
2015-09-14,10.113,10.171,9.99,10.045,190004,0
2015-09-15,10.146,10.146,9.92,9.943,91993,0
2015-09-16,10.078,10.113,9.998,10.085,94042,0
2015-09-17,10.123,10.279,10.085,10.2,61557,0
2015-09-18,10.138,10.138,10.036,10.106,55093,0
2015-09-21,10.156,10.178,10.069,10.078,43173,0
2015-09-22,9.93,10.014,9.857,9.912,149136,0
2015-09-23,9.974,10.06,9.863,9.881,304674,0
2015-09-24,9.863,9.968,9.538,9.968,274869,0
2015-09-25,9.998,10.06,9.663,9.898,140296,0
2015-09-28,9.857,9.863,9.4144,9.553,155072,0
2015-09-29,9.538,9.579,9.1177,9.1323,258168,0
2015-09-30,9.1177,9.3284,8.9676,9.1102,306212,0
2015-10-01,9.3352,9.692,9.2557,9.623,146189,0
2015-10-02,9.4846,9.828,9.396,9.804,65088,0
2015-10-05,9.968,10.194,9.857,10.023,111630,0
2015-10-06,10.078,10.467,9.998,10.325,90969,0
2015-10-07,10.421,10.536,10.239,10.325,90585,0
2015-10-08,10.428,10.577,10.295,10.52,151439,0
2015-10-09,10.679,10.723,10.544,10.701,64702,0
2015-10-12,10.748,10.748,10.421,10.467,80579,0
2015-10-13,10.421,10.552,10.35,10.38,83923,0
2015-10-14,10.383,10.423,10.14,10.173,99789,0
2015-10-15,10.125,10.157,9.936,10.125,114281,0
2015-10-16,10.218,10.625,10.133,10.439,125467,0
2015-10-19,10.375,10.408,10.202,10.296,69406,0
2015-10-20,10.296,10.423,10.252,10.361,81844,0
2015-10-21,10.369,10.408,10.085,10.133,112626,0
2015-10-22,10.18,10.21,9.857,9.857,203008,0
2015-10-23,9.905,9.905,9.541,9.558,133473,0
2015-10-26,9.583,9.604,9.3146,9.3312,102714,0
2015-10-27,9.2819,9.2906,9.0081,9.1253,165381,0
2015-10-28,9.2906,9.677,9.1563,9.541,246613,0
2015-10-29,9.614,10.085,9.526,10.037,270764,0
2015-10-30,10.188,10.399,9.92,10.361,142373,0
2015-11-02,10.281,10.61,10.281,10.61,66183,0
2015-11-03,10.848,10.858,10.55,10.669,189152,0
2015-11-04,10.772,10.832,10.233,10.321,126261,0
2015-11-05,10.26,10.328,9.762,9.911,204785,0
2015-11-06,9.93,9.93,9.534,9.811,177839,0
2015-11-09,9.811,9.862,9.643,9.738,52354,0
2015-11-10,9.729,9.729,9.4342,9.504,88486,0
2015-11-11,9.568,9.568,9.14,9.1947,119117,0
2015-11-12,9.1323,9.2267,8.8376,8.8681,253610,0
2015-11-13,8.8617,9.2188,8.6567,9.1253,262058,0
2015-11-16,9.1861,9.527,9.1082,9.4886,99581,0
2015-11-17,9.4094,9.504,9.0749,9.2188,106636,0
2015-11-18,9.161,9.3382,9.0364,9.1253,129957,0
2015-11-19,9.1861,9.3312,8.9104,9.0127,97560,0
2015-11-20,9.0749,9.1765,8.7745,8.8944,129706,0
2015-11-23,8.8889,8.9354,8.6069,8.7459,188943,0
2015-11-24,8.7459,9.0175,8.7459,8.9855,98340,0
2015-11-25,8.8982,8.9855,8.7929,8.9516,120256,0
2015-11-27,8.871,9.1294,8.7837,9.0261,77301,0
2015-11-30,8.9855,9.0577,8.857,8.8796,258121,0
2015-12-01,8.8079,8.8889,8.4501,8.7459,218998,0
2015-12-02,8.6503,8.6721,8.1514,8.1837,319602,0
2015-12-03,8.2467,8.2467,7.7998,7.8165,224553,0
2015-12-04,7.76,7.8238,7.4474,7.4794,442066,0
2015-12-07,7.2872,7.2872,6.6145,7.0869,417464,0
2015-12-08,6.8067,7.4232,6.7347,7.0948,293843,0
2015-12-09,7.207,7.6315,7.207,7.2551,335794,0
2015-12-10,7.263,7.6156,7.207,7.207,248382,0
2015-12-11,7.1349,7.1349,6.7745,6.8948,330050,0
2015-12-14,6.9989,6.9989,6.5104,6.5586,239536,0
2015-12-15,6.6387,6.8227,6.5424,6.7985,221531,0
2015-12-16,6.7826,7.0309,6.6867,6.9267,212665,0
2015-12-17,7.039,7.039,6.6705,6.7429,287968,0
2015-12-18,6.7985,6.9267,6.6705,6.8948,217037,0
2015-12-21,6.8866,7.263,6.7826,7.2231,276477,0
2015-12-22,7.2793,8.0869,7.2551,7.8799,255937,0
2015-12-23,8.0488,8.9516,8.0488,8.8982,310942,0
2015-12-24,8.8635,8.9291,8.5125,8.5125,147234,0
2015-12-28,8.4235,8.4235,7.9356,7.9356,362876,0
2015-12-29,8.0403,8.2467,7.6472,7.8721,301989,0
2015-12-30,7.7355,7.9682,7.6156,7.6638,234722,0
2015-12-31,7.6235,8.121,7.5594,8.1041,544443,0
2016-01-04,7.9598,8.2971,7.9284,8.2235,101038,0
2016-01-05,8.2467,8.3847,8.0557,8.2971,95067,0
2016-01-06,8.0869,8.129,7.5115,7.7032,247858,0
2016-01-07,7.5674,7.7115,7.167,7.271,116013,0
2016-01-08,7.3673,7.4074,7.1753,7.1991,145171,0
2016-01-11,7.263,7.3032,6.8067,7.0309,197937,0
2016-01-12,7.1753,7.3832,6.4625,6.7666,219862,0
2016-01-13,6.9322,7.0456,6.131,6.2837,184057,0
2016-01-14,6.2837,6.6079,6.1053,6.535,177792,0
2016-01-15,6.2431,6.4743,6.1214,6.3565,153689,0
2016-01-19,6.4699,6.4699,5.7162,5.9024,186608,0
2016-01-20,5.6755,5.6755,5.0349,5.2783,279081,0
2016-01-21,5.3592,5.8459,5.2847,5.7727,287539,0
2016-01-22,6.1376,6.469,6.0321,6.4214,260153,0
2016-01-25,6.2837,6.7131,6.1944,6.2917,79864,0
2016-01-26,6.3808,7.0054,6.1944,7.0054,132506,0
2016-01-27,6.9646,7.0618,6.5501,6.6972,174235,0
2016-01-28,7.2324,7.3677,7.0132,7.1268,139675,0
2016-01-29,7.4674,7.7266,7.3295,7.5077,272442,0
2016-02-01,7.4836,7.4836,7.2404,7.3134,113854,0
2016-02-02,7.1998,7.3134,7.0131,7.1186,123416,0
2016-02-03,7.3214,7.4602,7.0537,7.3861,103224,0
2016-02-04,7.427,7.741,7.2726,7.5971,125503,0
2016-02-05,7.5888,7.6374,7.3458,7.4349,76418,0
2016-02-08,7.2891,7.2891,6.4055,6.5267,288363,0
2016-02-09,6.2837,6.3808,5.8783,6.0566,104683,0
2016-02-10,6.0685,6.3246,5.9775,6.0189,61417,0
2016-02-11,5.9368,6.0767,5.5669,5.6244,122267,0
2016-02-12,5.8052,6.1587,5.657,6.1176,136070,0
2016-02-16,6.4056,6.5288,6.2245,6.463,98998,0
2016-02-17,6.8656,7.2934,6.7427,6.9645,150472,0
2016-02-18,7.1782,7.1782,6.8906,7.0795,97954,0
2016-02-19,7.0468,7.0468,6.7836,7.0219,80537,0
2016-02-22,7.4006,7.4826,7.2796,7.3181,93824,0
2016-02-23,7.8443,7.8443,7.1865,7.2689,84542,0
2016-02-24,7.1701,7.7046,6.8824,7.5403,94962,0
2016-02-25,7.4743,7.6223,7.4006,7.4989,85034,0
2016-02-26,7.8853,8.0403,7.5071,7.5485,76135,0
2016-02-29,7.9346,7.9346,7.7213,7.7621,35161,0
2016-03-01,7.8114,7.861,7.6881,7.6963,62711,0
2016-03-02,7.8114,8.1333,7.6306,8.0255,85120,0
2016-03-03,8.0741,8.3715,7.9185,8.3372,88868,0
2016-03-04,8.527,8.694,8.346,8.6668,73019,0
2016-03-07,8.7569,8.8796,8.5672,8.8395,58651,0
2016-03-08,8.6895,8.9075,8.4278,8.8796,98983,0
2016-03-09,8.9582,8.9582,8.561,8.9178,98572,0
2016-03-10,9.0407,9.0407,8.527,8.6358,68201,0
2016-03-11,8.6995,8.7579,8.5349,8.5771,79627,0
2016-03-14,8.4527,8.6088,8.4102,8.5816,45014,0
2016-03-15,8.418,8.5088,8.1863,8.2607,72780,0
2016-03-16,8.3857,8.8663,8.3857,8.8013,75477,0
2016-03-17,8.9741,9.1994,8.8832,8.9741,70994,0
2016-03-18,9.0635,9.0777,8.6839,8.767,94133,0
2016-03-21,8.7922,8.8181,8.5058,8.5439,34476,0
2016-03-22,8.5439,8.7269,8.5304,8.7177,50496,0
2016-03-23,8.6528,8.8181,8.6088,8.6088,64330,0
2016-03-24,8.4102,8.561,8.3189,8.5349,28703,0
2016-03-28,8.5924,8.5924,8.3857,8.4608,50029,0
2016-03-29,8.2693,8.3944,8.2607,8.3032,66902,0
2016-03-30,8.527,8.7526,8.5007,8.5095,38585,0
2016-03-31,8.4447,8.6739,8.4447,8.5349,81319,0
2016-04-01,8.427,8.5924,8.2607,8.2954,24448,0
2016-04-04,8.4024,8.4024,7.9793,7.9917,29402,0
2016-04-05,8.0034,8.0034,7.7132,7.7796,66734,0
2016-04-06,7.8377,7.9868,7.8045,7.904,65054,0
2016-04-07,7.904,7.9877,7.8127,7.8211,51468,0
2016-04-08,7.9621,8.1032,7.7049,7.7132,137784,0
2016-04-11,7.8377,7.9877,7.7714,7.8875,87545,0
2016-04-12,7.8875,8.0948,7.8875,7.9704,458867,0
2016-04-13,7.9909,8.0245,7.9151,7.9824,167352,0
2016-04-14,7.9742,8.1922,7.8398,7.8904,111259,0
2016-04-15,7.7641,7.8988,7.7359,7.7641,92511,0
2016-04-18,7.6382,7.9573,7.4955,7.9151,155553,0
2016-04-19,7.9491,8.4024,7.9491,8.3857,118829,0
2016-04-20,8.3434,8.8133,8.3434,8.6619,107676,0
2016-04-21,8.8228,9.0816,8.6619,8.9235,115184,0
2016-04-22,8.9149,9.0635,8.9149,9.0157,61867,0
2016-04-25,9.0241,9.0318,8.8312,8.8889,49165,0
2016-04-26,8.9075,9.0241,8.8395,8.9903,109428,0
2016-04-27,9.0482,9.3176,8.8982,9.1409,147614,0
2016-04-28,9.1573,9.2741,9.0318,9.0392,126384,0
2016-04-29,9.0635,9.1447,8.8468,9.0392,66353,0
2016-05-02,9.0635,9.0635,8.7873,8.9393,82857,0
2016-05-03,8.7627,8.7627,8.4775,8.755,91724,0
2016-05-04,8.772,8.871,8.6295,8.8312,151043,0
2016-05-05,9.0081,9.2577,8.9104,8.9477,141149,0
2016-05-06,8.7873,9.0911,8.7873,8.8133,71480,0
2016-05-09,8.7873,8.8962,8.5104,8.7306,47339,0
2016-05-10,8.7627,8.9477,8.7627,8.8133,77175,0
2016-05-11,8.8746,8.9949,8.6438,8.9864,60366,0
2016-05-12,9.0787,9.1313,9.0137,9.1158,69285,0
2016-05-13,9.1158,9.2829,9.0251,9.2159,58700,0
2016-05-16,9.3509,9.664,9.3091,9.513,113398,0
2016-05-17,9.503,9.682,9.4708,9.655,86731,0
2016-05-18,9.674,9.682,9.3176,9.3352,100057,0
2016-05-19,9.2489,9.3352,9.0455,9.3004,99515,0
2016-05-20,9.3264,9.699,9.2732,9.699,111917,0
2016-05-23,9.638,9.792,9.581,9.647,66093,0
2016-05-24,9.69,9.801,9.554,9.708,92697,0
2016-05-25,9.766,10.002,9.674,9.783,211859,0
2016-05-26,9.835,9.969,9.735,9.792,107388,0
2016-05-27,9.783,10.037,9.606,9.623,206323,0
2016-05-31,9.708,9.903,9.503,9.572,131967,0
2016-06-01,9.4371,10.012,9.3588,10.012,128032,0
2016-06-02,9.81,10.046,9.81,9.953,82132,0
2016-06-03,9.884,10.089,9.835,10.089,75470,0
2016-06-06,10.063,10.37,9.962,10.224,219444,0
2016-06-07,10.453,10.736,10.241,10.674,178052,0
2016-06-08,10.773,11.114,10.514,10.858,153479,0
2016-06-09,10.669,10.669,10.251,10.313,174044,0
2016-06-10,10.174,10.259,9.832,9.857,95107,0
2016-06-13,9.788,9.9,9.61,9.694,102856,0
2016-06-14,9.6,9.73,9.4876,9.619,73355,0
2016-06-15,9.591,9.758,9.4886,9.619,66631,0
2016-06-16,9.659,9.659,9.3518,9.54,55617,0
2016-06-17,9.557,9.857,9.557,9.584,139302,0
2016-06-20,9.824,9.908,9.584,9.591,101480,0
2016-06-21,9.591,9.959,9.532,9.873,122911,0
2016-06-22,9.864,10.045,9.864,9.933,58766,0
2016-06-23,10.07,10.283,10.019,10.215,133963,0
2016-06-24,9.857,10.3,9.6,10.224,149428,0
2016-06-27,10.019,10.079,9.547,9.731,118923,0
2016-06-28,9.933,10.079,9.815,9.942,89012,0
2016-06-29,10.079,10.268,9.917,10.029,122696,0
2016-06-30,10.07,10.198,9.959,10.036,87324,0
2016-07-01,10.062,10.268,10.062,10.096,75963,0
2016-07-05,9.933,9.984,9.4124,9.636,387522,0
2016-07-06,9.506,9.729,9.4629,9.712,235309,0
2016-07-07,9.873,9.959,9.532,9.61,184292,0
2016-07-08,9.77,9.926,9.636,9.797,155468,0
2016-07-11,9.839,9.933,9.668,9.712,186765,0
2016-07-12,9.824,10.036,9.824,9.891,246293,0
2016-07-13,9.981,9.981,9.67,9.723,211143,0
2016-07-14,9.755,9.817,9.591,9.687,213761,0
2016-07-15,9.705,9.73,9.54,9.611,94394,0
2016-07-18,9.532,9.773,9.4886,9.723,126572,0
2016-07-19,9.738,9.859,9.636,9.817,180883,0
2016-07-20,9.755,9.947,9.733,9.921,94727,0
2016-07-21,9.937,10.085,9.845,9.859,84880,0
2016-07-22,9.921,10.119,9.921,10.092,72574,0
2016-07-25,10.059,10.067,9.877,9.921,54167,0
2016-07-26,9.904,9.971,9.714,9.809,124768,0
2016-07-27,9.904,9.989,9.791,9.826,123207,0
2016-07-28,9.738,9.921,9.705,9.747,76274,0
2016-07-29,9.66,9.8,9.636,9.733,102796,0
2016-08-01,9.723,9.723,9.3676,9.394,175542,0
2016-08-02,9.3774,9.558,9.1523,9.3254,77545,0
2016-08-03,9.342,9.557,9.342,9.4114,148099,0
2016-08-04,9.4025,9.628,9.3676,9.445,163744,0
2016-08-05,9.4371,9.62,9.4025,9.576,116146,0
2016-08-08,9.628,9.791,9.628,9.738,126087,0
2016-08-09,9.835,9.911,9.643,9.782,117729,0
2016-08-10,9.777,9.777,9.659,9.777,106635,0
2016-08-11,9.785,9.813,9.699,9.751,70282,0
2016-08-12,9.908,10.002,9.804,9.977,140551,0
2016-08-15,9.985,10.153,9.985,10.012,127556,0
2016-08-16,9.96,10.177,9.96,10.098,87905,0
2016-08-17,10.169,10.291,10.107,10.135,106533,0
2016-08-18,10.203,10.265,10.135,10.222,129594,0
2016-08-19,10.143,10.203,9.985,10.047,156261,0
2016-08-22,9.977,10.022,9.872,9.89,67341,0
2016-08-23,9.96,10.265,9.917,10.143,194466,0
2016-08-24,10.126,10.199,9.908,9.969,130594,0
2016-08-25,9.943,10.057,9.894,9.977,104483,0
2016-08-26,10.082,10.117,9.89,9.908,175316,0
2016-08-29,9.995,10.03,9.881,9.927,86597,0
2016-08-30,9.995,10.057,9.96,10.047,101305,0
2016-08-31,9.977,10.002,9.899,9.927,139980,0
2016-09-01,9.908,9.937,9.838,9.908,68136,0
2016-09-02,10.03,10.039,9.934,10.012,90113,0
2016-09-06,10.064,10.186,10.064,10.153,117181,0
2016-09-07,10.203,10.281,10.177,10.238,162190,0
2016-09-08,10.334,10.36,10.238,10.351,163389,0
2016-09-09,10.3,10.309,10.186,10.186,89940,0
2016-09-12,10.257,10.265,10.126,10.169,59055,0
2016-09-13,10.073,10.143,9.578,9.646,360228,0
2016-09-14,9.703,10.055,9.4836,9.677,253745,0
2016-09-15,9.703,9.827,9.634,9.641,93280,0
2016-09-16,9.658,9.712,9.553,9.648,52059,0
2016-09-19,9.667,9.8,9.625,9.712,196621,0
2016-09-20,9.694,9.8,9.686,9.738,36104,0
2016-09-21,9.924,9.975,9.8,9.924,176795,0
2016-09-22,10.089,10.353,10.037,10.153,167602,0
2016-09-23,10.282,10.282,10.089,10.143,62340,0
2016-09-26,10.16,10.266,10.116,10.134,67921,0
2016-09-27,10.029,10.081,10.01,10.046,61528,0
2016-09-28,10.134,10.266,10.01,10.222,136503,0
2016-09-29,10.274,10.477,10.23,10.292,126186,0
2016-09-30,10.434,10.434,10.31,10.345,87633,0
2016-10-03,10.441,10.441,10.203,10.282,46979,0
2016-10-04,10.213,10.213,9.8,9.924,255262,0
2016-10-05,10.072,10.106,9.975,10.081,78060,0
2016-10-06,10.081,10.177,9.94,10.001,81623,0
2016-10-07,10.081,10.081,9.967,10.072,75697,0
2016-10-10,10.249,10.319,10.143,10.3,54295,0
2016-10-11,10.388,10.388,10.126,10.196,71559,0
2016-10-12,10.075,10.198,10.022,10.157,37345,0
2016-10-13,10.092,10.139,9.974,10.092,41683,0
2016-10-14,10.109,10.147,9.969,9.977,67054,0
2016-10-17,10.04,10.157,9.4886,9.534,294929,0
2016-10-18,9.657,9.861,9.579,9.711,174359,0
2016-10-19,9.879,9.915,9.791,9.861,114143,0
2016-10-20,9.915,9.952,9.827,9.925,69731,0
2016-10-21,10.012,10.04,9.888,9.933,54797,0
2016-10-24,10.075,10.075,9.897,9.933,51292,0
2016-10-25,9.977,10.005,9.809,9.818,86974,0
2016-10-26,9.754,9.836,9.702,9.746,105822,0
2016-10-27,9.711,9.827,9.64,9.746,151894,0
2016-10-28,9.763,9.782,9.657,9.738,81890,0
2016-10-31,9.754,9.754,9.588,9.614,148391,0
2016-11-01,9.633,9.933,9.556,9.906,229838,0
2016-11-02,9.763,9.845,9.3568,9.3842,335509,0
2016-11-03,9.4094,9.4272,8.9751,8.9845,252468,0
2016-11-04,8.9845,9.0721,8.8322,8.9751,220693,0
2016-11-07,9.0721,9.1785,9.012,9.0997,84692,0
2016-11-08,9.0758,9.2023,9.0663,9.2023,133912,0
2016-11-09,9.1831,10.07,9.1831,9.756,368906,0
2016-11-10,9.765,10.197,9.765,9.839,334275,0
2016-11-11,9.856,9.989,9.722,9.864,230778,0
2016-11-14,9.864,10.295,9.856,9.998,235149,0
2016-11-15,10.143,10.348,10.088,10.223,188377,0
2016-11-16,10.259,10.348,10.079,10.197,78077,0
2016-11-17,10.241,10.295,10.125,10.223,69366,0
2016-11-18,10.295,10.295,10.088,10.169,141988,0
2016-11-21,10.319,10.436,10.2,10.354,76908,0
2016-11-22,10.481,10.566,10.309,10.363,124677,0
2016-11-23,10.389,10.472,10.272,10.373,100525,0
2016-11-25,10.481,10.598,10.363,10.498,75314,0
2016-11-28,10.615,10.643,10.408,10.453,84035,0
2016-11-29,10.336,10.42,10.082,10.191,196373,0
2016-11-30,10.381,10.536,10.381,10.472,178676,0
2016-12-01,10.67,10.789,10.363,10.417,157301,0
2016-12-02,10.408,10.516,10.29,10.319,76756,0
2016-12-05,10.373,10.373,10.218,10.227,126296,0
2016-12-06,10.2,10.399,10.181,10.336,115294,0
2016-12-07,10.246,10.367,10.191,10.354,59931,0
2016-12-08,10.354,10.417,10.29,10.336,77787,0
2016-12-09,10.408,10.417,10.29,10.354,59513,0
2016-12-12,10.516,10.561,10.384,10.436,70386,0
2016-12-13,10.436,10.459,10.327,10.389,129586,0
2016-12-14,10.381,10.381,10.173,10.272,154747,0
2016-12-15,10.246,10.28,10.137,10.191,159442,0
2016-12-16,10.218,10.28,10.128,10.218,142641,0
2016-12-19,10.309,10.309,10.181,10.227,95338,0
2016-12-20,10.28,10.363,10.246,10.3,141802,0
2016-12-21,10.381,10.436,10.29,10.427,151496,0
2016-12-22,10.453,10.715,10.443,10.698,133815,0
2016-12-23,10.706,10.906,10.698,10.879,119917,0
2016-12-27,10.922,11.096,10.889,10.968,129702,0
2016-12-28,11.007,11.067,10.761,10.77,86052,0
2016-12-29,10.86,10.941,10.715,10.715,119429,0
2016-12-30,10.733,10.906,10.724,10.812,75332,0
2017-01-03,10.922,11.04,10.906,10.998,61544,0
2017-01-04,11.077,11.186,10.998,11.167,62606,0
2017-01-05,11.149,11.332,11.149,11.322,56567,0
2017-01-06,11.457,11.548,11.349,11.512,146422,0
2017-01-09,11.483,11.539,11.223,11.231,85214,0
2017-01-10,11.258,11.301,10.95,10.988,162529,0
2017-01-11,11.092,11.119,10.882,11.01,200231,0
2017-01-12,11.072,11.092,10.882,10.945,155869,0
2017-01-13,10.926,11.01,10.882,10.972,89689,0
2017-01-17,11.035,11.273,10.926,11.018,171110,0
2017-01-18,11.018,11.119,10.909,11.11,200268,0
2017-01-19,11.155,11.182,11.026,11.182,100419,0
2017-01-20,11.263,11.263,11.082,11.082,89413,0
2017-01-23,11.155,11.155,10.954,11.018,132846,0
2017-01-24,10.992,11.247,10.992,11.237,134789,0
2017-01-25,11.347,11.748,11.26,11.565,293904,0
2017-01-26,11.665,11.865,11.556,11.849,227855,0
2017-01-27,11.764,11.893,11.721,11.873,222672,0
2017-01-30,11.923,11.923,11.693,11.839,170560,0
2017-01-31,11.813,11.813,11.713,11.757,120390,0
2017-02-01,11.949,12.132,11.857,12.032,215812,0
2017-02-02,12.049,12.075,12.003,12.066,70136,0
2017-02-03,12.176,12.249,12.159,12.203,84831,0
2017-02-06,12.258,12.516,12.214,12.377,147797,0
2017-02-07,12.406,12.406,12.103,12.149,207326,0
2017-02-08,12.097,12.117,11.758,12.087,237771,0
2017-02-09,12.153,12.254,12.143,12.208,117923,0
2017-02-10,12.336,12.363,12.254,12.272,92876,0
2017-02-13,12.329,12.329,12.143,12.189,175917,0
2017-02-14,12.244,12.291,12.081,12.291,93965,0
2017-02-15,12.3,12.354,12.244,12.272,120067,0
2017-02-16,12.363,12.363,12.069,12.117,93596,0
2017-02-17,12.135,12.135,11.895,11.96,122360,0
2017-02-21,12.079,12.244,12.046,12.143,180095,0
2017-02-22,12.199,12.254,11.976,12.006,148174,0
2017-02-23,12.087,12.171,11.866,11.915,203407,0
2017-02-24,11.885,11.943,11.683,11.832,143481,0
2017-02-27,11.858,11.924,11.78,11.924,69560,0
2017-02-28,11.924,12.019,11.895,11.976,99365,0
2017-03-01,12.135,12.171,12.016,12.044,107285,0
2017-03-02,12.069,12.135,12.034,12.06,86766,0
2017-03-03,12.079,12.189,11.986,12.087,81001,0
2017-03-06,12.097,12.153,12.044,12.135,67993,0
2017-03-07,12.117,12.135,12.025,12.025,78001,0
2017-03-08,12.064,12.083,11.714,11.723,109946,0
2017-03-09,11.675,11.675,11.102,11.51,321896,0
2017-03-10,11.518,11.574,11.356,11.472,82466,0
2017-03-13,11.472,11.555,11.314,11.413,106530,0
2017-03-14,11.295,11.324,11.148,11.222,104790,0
2017-03-15,11.259,11.37,11.129,11.342,101901,0
2017-03-16,11.342,11.388,11.194,11.36,58711,0
2017-03-17,11.342,11.481,11.295,11.36,65198,0
2017-03-20,11.314,11.388,11.268,11.268,64088,0
2017-03-21,11.278,11.314,11.111,11.129,102775,0
2017-03-22,11.027,11.268,11.017,11.063,93754,0
2017-03-23,11.102,11.367,11.102,11.24,109053,0
2017-03-24,11.314,11.472,11.213,11.288,62552,0
2017-03-27,11.259,11.282,11.161,11.231,65932,0
2017-03-28,11.305,11.38,11.213,11.305,129676,0
2017-03-29,11.37,11.489,11.305,11.462,110950,0
2017-03-30,11.462,11.574,11.398,11.454,68098,0
2017-03-31,11.51,11.612,11.481,11.592,178593,0
2017-04-03,11.639,11.694,11.5,11.631,70290,0
2017-04-04,11.649,11.751,11.574,11.751,33000,0
2017-04-05,11.796,11.98,11.694,11.723,84657,0
2017-04-06,11.751,11.878,11.745,11.878,63876,0
2017-04-07,11.908,11.908,11.786,11.853,59460,0
2017-04-10,11.888,11.898,11.723,11.767,73881,0
2017-04-11,11.723,11.835,11.675,11.825,77819,0
2017-04-12,11.848,11.848,11.697,11.8,66775,0
2017-04-13,11.81,11.81,11.548,11.557,96957,0
2017-04-17,11.53,11.548,11.408,11.501,106674,0
2017-04-18,11.445,11.491,11.417,11.463,71401,0
2017-04-19,11.501,11.539,11.352,11.473,109015,0
2017-04-20,11.463,11.482,11.398,11.436,70705,0
2017-04-21,11.417,11.482,11.36,11.388,94860,0
2017-04-24,11.482,11.548,11.417,11.539,124294,0
2017-04-25,11.548,11.8,11.53,11.677,173725,0
2017-04-26,11.677,11.835,11.669,11.717,96873,0
2017-04-27,11.717,11.725,11.53,11.53,140853,0
2017-04-28,11.604,11.75,11.473,11.557,96811,0
2017-05-01,11.557,11.584,11.53,11.539,75124,0
2017-05-02,11.614,11.614,11.473,11.473,69775,0
2017-05-03,11.482,11.482,11.42,11.427,56365,0
2017-05-04,11.352,11.38,11.043,11.091,180092,0
2017-05-05,11.024,11.127,10.875,11.127,351679,0
2017-05-08,11.091,11.202,11.015,11.118,95635,0
2017-05-09,11.071,11.109,10.931,11.091,80230,0
2017-05-10,11.103,11.197,11.075,11.16,115946,0
2017-05-11,11.207,11.226,11.085,11.151,67781,0
2017-05-12,11.207,11.218,11.141,11.179,70152,0
2017-05-15,11.291,11.405,11.263,11.263,87495,0
2017-05-16,11.291,11.33,11.197,11.207,72950,0
2017-05-17,11.207,11.226,11.028,11.047,86316,0
2017-05-18,11.018,11.047,10.897,11,82683,0
2017-05-19,11.085,11.151,11.028,11.057,152122,0
2017-05-22,11.189,11.25,11.052,11.16,97979,0
2017-05-23,11.207,11.301,11.151,11.235,133084,0
2017-05-24,11.245,11.33,11.207,11.21,100792,0
2017-05-25,11.235,11.291,11.065,11.103,155611,0
2017-05-26,11.16,11.169,11.028,11.112,101821,0
2017-05-30,11.065,11.072,10.859,10.953,63565,0
2017-05-31,10.877,10.934,10.735,10.773,122160,0
2017-06-01,10.793,10.897,10.773,10.793,162949,0
2017-06-02,10.773,10.866,10.735,10.745,78845,0
2017-06-05,10.669,10.726,10.641,10.679,114094,0
2017-06-06,10.669,10.755,10.641,10.745,133100,0
2017-06-07,10.707,10.811,10.425,10.462,186229,0
2017-06-08,10.425,10.481,10.293,10.302,160224,0
2017-06-09,10.312,10.443,10.293,10.368,98202,0
2017-06-12,10.425,10.51,10.349,10.425,73378,0
2017-06-13,10.387,10.462,10.34,10.406,92280,0
2017-06-14,10.381,10.421,10.21,10.239,127578,0
2017-06-15,10.181,10.181,9.925,9.934,202905,0
2017-06-16,9.991,10.029,9.886,10.01,111390,0
2017-06-19,10.067,10.067,9.934,9.934,124746,0
2017-06-20,9.868,9.886,9.566,9.705,202144,0
2017-06-21,9.735,9.782,9.515,9.573,181577,0
2017-06-22,9.6,9.773,9.583,9.591,166746,0
2017-06-23,9.6,9.782,9.573,9.744,365357,0
2017-06-26,9.782,9.981,9.782,9.925,286347,0
2017-06-27,9.954,10.2,9.954,10.059,253158,0
2017-06-28,10.115,10.181,10.039,10.162,286409,0
2017-06-29,10.181,10.296,10.144,10.286,229637,0
2017-06-30,10.315,10.467,10.268,10.419,260746,0
2017-07-03,10.448,10.601,10.448,10.591,164636,0
2017-07-05,10.562,10.571,10.362,10.486,181140,0
2017-07-06,10.486,10.591,10.372,10.496,142926,0
2017-07-07,10.419,10.448,10.276,10.439,262283,0
2017-07-10,10.448,10.553,10.41,10.505,169706,0
2017-07-11,10.467,10.519,10.401,10.429,123108,0
2017-07-12,10.568,10.644,10.501,10.558,156620,0
2017-07-13,10.558,10.558,10.452,10.558,72696,0
2017-07-14,10.558,10.76,10.558,10.73,82156,0
2017-07-17,10.74,10.942,10.711,10.885,172680,0
2017-07-18,11,11.038,10.913,11,93387,0
2017-07-19,11.028,11.163,10.885,10.885,126346,0
2017-07-20,10.962,10.981,10.769,10.856,63421,0
2017-07-21,10.904,10.904,10.769,10.904,61406,0
2017-07-24,10.885,10.962,10.836,10.922,64034,0
2017-07-25,11.009,11.063,10.932,10.952,117380,0
2017-07-26,11.048,11.048,10.922,10.922,78824,0
2017-07-27,10.932,11.048,10.866,10.866,130936,0
2017-07-28,10.932,11.048,10.895,10.932,70108,0
2017-07-31,10.875,10.942,10.808,10.856,80165,0
2017-08-01,10.846,10.913,10.758,10.866,125045,0
2017-08-02,10.885,11.009,10.834,11.009,59921,0
2017-08-03,10.971,10.981,10.74,10.74,103424,0
2017-08-04,10.858,10.858,10.577,10.644,111475,0
2017-08-07,10.597,10.625,10.491,10.538,86210,0
2017-08-08,10.337,10.423,10.097,10.097,295662,0
2017-08-09,10.159,10.295,10.081,10.295,147901,0
2017-08-10,10.285,10.295,9.994,9.994,118506,0
2017-08-11,9.712,10.033,9.712,9.984,227106,0
2017-08-14,10.043,10.12,9.994,9.994,114233,0
2017-08-15,9.946,9.946,9.722,9.781,146079,0
2017-08-16,9.859,9.869,9.595,9.685,264247,0
2017-08-17,9.625,9.732,9.605,9.645,156142,0
2017-08-18,9.625,9.692,9.548,9.615,180798,0
2017-08-21,9.665,9.732,9.508,9.518,207067,0
2017-08-22,9.528,9.702,9.528,9.685,197775,0
2017-08-23,9.665,9.896,9.655,9.829,231440,0
2017-08-24,9.878,9.878,9.799,9.859,96902,0
2017-08-25,9.916,9.966,9.878,9.887,141874,0
2017-08-28,9.819,9.946,9.772,9.799,123711,0
2017-08-29,9.762,9.849,9.722,9.799,160009,0
2017-08-30,9.79,9.887,9.772,9.887,73260,0
2017-08-31,9.936,10.198,9.926,10.13,260135,0
2017-09-01,10.198,10.392,10.188,10.256,162295,0
2017-09-05,10.276,10.315,10.159,10.198,73538,0
2017-09-06,10.256,10.304,10.198,10.227,84331,0
2017-09-07,10.207,10.266,10.198,10.227,100090,0
2017-09-08,10.266,10.285,10.091,10.14,79067,0
2017-09-11,10.188,10.24,10.15,10.169,90570,0
2017-09-12,10.256,10.304,10.227,10.247,87744,0
2017-09-13,10.285,10.304,10.227,10.247,125300,0
2017-09-14,10.251,10.388,10.251,10.309,120831,0
2017-09-15,10.29,10.29,10.192,10.231,121198,0
2017-09-18,10.231,10.3,10.172,10.241,148516,0
2017-09-19,10.231,10.3,10.201,10.221,98426,0
2017-09-20,10.3,10.319,10.192,10.27,110392,0
2017-09-21,10.26,10.26,10.087,10.133,149838,0
2017-09-22,10.162,10.162,10.045,10.074,140543,0
2017-09-25,10.113,10.319,10.074,10.28,161257,0
2017-09-26,10.211,10.378,10.201,10.358,118798,0
2017-09-27,10.496,10.525,10.27,10.388,217406,0
2017-09-28,10.417,10.446,10.29,10.319,92097,0
2017-09-29,10.319,10.505,10.319,10.348,116688,0
2017-10-02,10.319,10.466,10.309,10.417,140079,0
2017-10-03,10.505,10.525,10.437,10.476,71648,0
2017-10-04,10.525,10.536,10.444,10.486,85689,0
2017-10-05,10.515,10.623,10.515,10.574,139295,0
2017-10-06,10.535,10.594,10.476,10.574,126948,0
2017-10-09,10.632,10.642,10.584,10.604,95477,0
2017-10-10,10.642,10.702,10.594,10.594,193311,0
2017-10-11,10.604,10.692,10.505,10.574,144337,0
2017-10-12,10.578,10.613,10.479,10.479,88425,0
2017-10-13,10.598,10.608,10.271,10.271,228566,0
2017-10-16,10.38,10.42,10.202,10.222,75516,0
2017-10-17,10.232,10.281,10.063,10.083,108683,0
2017-10-18,10.093,10.093,9.875,9.935,246663,0
2017-10-19,9.885,9.955,9.846,9.895,266889,0
2017-10-20,9.955,9.965,9.826,9.846,219140,0
2017-10-23,9.905,9.935,9.608,9.697,245298,0
2017-10-24,9.727,9.767,9.549,9.638,165943,0
2017-10-25,9.598,9.618,9.1828,9.2323,265039,0
2017-10-26,9.262,9.4005,9.1216,9.3906,370016,0
2017-10-27,9.4401,9.648,9.4302,9.589,351128,0
2017-10-30,9.66,9.806,9.618,9.658,195501,0
2017-10-31,9.717,9.727,9.4995,9.618,231860,0
2017-11-01,9.687,9.831,9.598,9.796,323750,0
2017-11-02,9.747,9.806,9.4896,9.549,145914,0
2017-11-03,9.598,9.697,9.529,9.668,177674,0
2017-11-06,9.767,9.846,9.697,9.836,280443,0
2017-11-07,9.875,10.004,9.816,9.965,241677,0
2017-11-08,9.965,9.965,9.748,9.846,189413,0
2017-11-09,9.79,9.92,9.74,9.75,126049,0
2017-11-10,9.8,9.88,9.6,9.66,254393,0
