Date,Open,High,Low,Close,Volume,OpenInt
2012-10-25,9.1008,9.408,8.9949,9.408,1122582,0
2012-10-26,9.1913,9.3651,9.1371,9.3407,181537,0
2012-10-31,9.4948,9.4948,9.1913,9.408,107740,0
2012-11-01,9.3154,9.3154,9.2228,9.2552,50466,0
2012-11-02,9.2725,9.3222,9.2486,9.259,50017,0
2012-11-05,9.2803,9.2803,9.008,9.2123,198310,0
2012-11-06,9.2803,9.3251,8.8158,9.2552,134753,0
2012-11-07,9.3154,9.3456,9.2552,9.2552,99629,0
2012-11-08,9.3349,9.3709,9.2085,9.2656,181484,0
2012-11-09,9.2725,9.3456,9.2123,9.261,49193,0
2012-11-12,9.2228,9.408,9.1981,9.408,43967,0
2012-11-13,9.2656,9.3651,9.2552,9.2656,62345,0
2012-11-14,9.2552,9.3583,9.2228,9.2552,132554,0
2012-11-15,9.2171,9.2552,9.008,9.2352,89093,0
2012-11-16,9.3095,9.4021,9.1913,9.4021,28202,0
2012-11-19,9.261,9.408,9.2276,9.2656,24500,0
2012-11-20,9.2656,9.2861,9.1114,9.261,67669,0
2012-11-21,9.3154,9.3407,9.2057,9.261,61173,0
2012-11-23,9.2861,9.292,9.2552,9.2552,2994,0
2012-11-26,9.2861,9.3778,9.2228,9.2861,25888,0
2012-11-27,9.292,9.408,9.2803,9.2861,51788,0
2012-11-28,9.408,9.408,9.1628,9.2552,23019,0
2012-11-29,9.2552,9.3154,9.1056,9.1761,16361,0
2012-11-30,9.292,9.408,9.2552,9.2552,23872,0
2012-12-03,9.408,9.408,9.1771,9.1866,12560,0
2012-12-04,9.1913,9.408,9.1761,9.3154,42948,0
2012-12-05,9.408,9.4373,9.1866,9.4373,43285,0
2012-12-06,9.2123,9.3778,9.2123,9.2552,11214,0
2012-12-07,9.4948,9.4948,9.2352,9.2352,14348,0
2012-12-10,9.2552,9.2725,9.2057,9.2725,849,0
2012-12-11,9.408,9.408,9.1771,9.3456,12889,0
2012-12-12,9.4343,9.656,9.4343,9.4607,15583,0
2012-12-13,9.448,9.562,9.3085,9.4665,18656,0
2012-12-14,9.531,9.531,9.3456,9.3456,17637,0
2012-12-17,9.516,9.531,9.4665,9.531,7552,0
2012-12-18,9.4665,9.531,9.4665,9.4665,15371,0
2012-12-19,9.562,9.562,9.3085,9.4665,8399,0
2012-12-20,9.531,9.531,9.2705,9.2842,21141,0
2012-12-21,9.2142,9.554,9.1951,9.4977,25607,0
2012-12-24,9.4928,9.554,9.4928,9.554,10654,0
2012-12-26,9.523,9.624,9.3407,9.3456,26309,0
2012-12-27,9.611,9.611,9.3085,9.3085,42043,0
2012-12-28,9.713,9.713,9.1951,9.2085,67742,0
2012-12-31,9.2705,9.4041,9.1704,9.3583,17834,0
2013-01-02,9.3524,9.4928,9.2142,9.4928,9828,0
2013-01-03,9.4928,9.523,9.3963,9.523,3771,0
2013-01-04,9.4977,9.504,9.4665,9.4665,9033,0
2013-01-07,9.41,9.523,9.41,9.504,10420,0
2013-01-08,9.504,9.504,9.4665,9.504,16269,0
2013-01-09,9.4977,9.4977,9.3349,9.3719,13190,0
2013-01-10,9.4041,9.4607,9.2773,9.2773,33852,0
2013-01-11,9.2773,9.4538,9.1819,9.1819,18309,0
2013-01-14,9.3787,9.656,9.3719,9.562,28824,0
2013-01-15,9.523,9.713,9.3719,9.4538,29253,0
2013-01-16,9.3719,9.593,9.3456,9.4977,11923,0
2013-01-17,9.37,9.674,9.3592,9.4665,12934,0
2013-01-18,9.562,9.562,9.4997,9.531,17114,0
2013-01-22,9.562,9.648,9.4665,9.593,29625,0
2013-01-23,9.624,9.624,9.511,9.593,18540,0
2013-01-24,9.531,9.656,9.4977,9.656,25982,0
2013-01-25,9.536,9.624,9.536,9.593,9176,0
2013-01-28,9.536,9.681,9.3719,9.3856,62235,0
2013-01-29,9.4343,9.562,9.3456,9.486,39658,0
2013-01-30,9.3904,9.648,9.3904,9.593,7138,0
2013-01-31,9.593,9.593,9.506,9.575,19783,0
2013-02-01,9.607,9.611,9.4782,9.593,57709,0
2013-02-04,9.531,9.593,9.4704,9.4704,35617,0
2013-02-05,9.593,9.593,9.4967,9.562,34435,0
2013-02-06,9.562,9.562,9.4665,9.52,33116,0
2013-02-07,9.4665,9.4977,9.4343,9.4782,12236,0
2013-02-08,9.531,9.611,9.501,9.593,23212,0
2013-02-11,9.611,9.611,9.4665,9.4977,17403,0
2013-02-12,9.611,9.624,9.4782,9.624,39911,0
2013-02-13,9.4704,9.656,9.4704,9.624,22747,0
2013-02-14,9.4665,9.593,9.4665,9.574,4502,0
2013-02-15,9.617,9.624,9.516,9.624,27253,0
2013-02-19,9.607,9.713,9.554,9.687,35048,0
2013-02-20,9.681,9.713,9.58,9.624,34087,0
2013-02-21,9.624,9.624,9.531,9.531,11567,0
2013-02-22,9.701,9.731,9.562,9.562,32830,0
2013-02-25,9.701,9.701,9.4665,9.4665,36171,0
2013-02-26,9.4704,9.731,9.4704,9.558,42831,0
2013-02-27,9.607,9.713,9.4928,9.638,16600,0
2013-02-28,9.486,9.585,9.486,9.504,7150,0
2013-03-01,9.516,9.656,9.516,9.536,20970,0
2013-03-04,9.4977,9.593,9.3963,9.4977,15385,0
2013-03-05,9.531,9.719,9.4158,9.69,17328,0
2013-03-06,9.648,9.713,9.516,9.624,20535,0
2013-03-07,9.6,9.648,9.548,9.585,11092,0
2013-03-08,9.562,9.642,9.536,9.607,30471,0
2013-03-11,9.593,9.706,9.531,9.569,49782,0
2013-03-12,9.569,9.719,9.569,9.593,33407,0
2013-03-13,9.593,9.731,9.569,9.656,42940,0
2013-03-14,9.624,9.731,9.624,9.713,14183,0
2013-03-15,9.951,9.951,9.706,9.706,23896,0
2013-03-18,9.891,9.907,9.796,9.878,15048,0
2013-03-19,9.907,9.907,9.771,9.777,26570,0
2013-03-20,9.907,9.907,9.706,9.706,34352,0
2013-03-21,9.804,9.804,9.687,9.713,32310,0
2013-03-22,9.713,9.822,9.674,9.822,63812,0
2013-03-25,9.706,9.804,9.647,9.744,9726,0
2013-03-26,9.796,9.796,9.647,9.68,20424,0
2013-03-27,9.744,9.791,9.674,9.68,21878,0
2013-03-28,9.739,9.771,9.647,9.706,23151,0
2013-04-01,9.713,9.713,9.654,9.708,3248,0
2013-04-02,9.809,9.809,9.654,9.654,12364,0
2013-04-03,9.713,9.791,9.622,9.695,25954,0
2013-04-04,9.687,9.78,9.687,9.78,4416,0
2013-04-05,9.713,9.791,9.713,9.774,774,0
2013-04-08,9.796,9.796,9.68,9.791,11531,0
2013-04-09,9.791,9.791,9.68,9.695,4423,0
2013-04-10,9.79,9.79,9.697,9.697,2325,0
2013-04-11,9.68,9.791,9.68,9.713,14703,0
2013-04-12,9.791,9.791,9.551,9.582,19728,0
2013-04-15,9.68,9.687,9.622,9.674,8202,0
2013-04-16,9.739,9.771,9.635,9.73,12515,0
2013-04-17,9.668,9.824,9.668,9.804,12069,0
2013-04-18,9.804,9.933,9.791,9.895,14889,0
2013-04-19,9.895,9.951,9.809,9.879,8960,0
2013-04-22,9.879,9.879,9.726,9.744,9907,0
2013-04-23,9.778,9.938,9.745,9.809,11180,0
2013-04-24,9.933,9.977,9.765,9.966,50730,0
2013-04-25,9.938,9.977,9.883,9.966,38718,0
2013-04-26,9.966,9.971,9.796,9.796,20328,0
2013-04-29,9.744,9.933,9.744,9.777,11160,0
2013-04-30,9.744,9.854,9.744,9.841,8303,0
2013-05-01,9.796,9.821,9.713,9.744,32837,0
2013-05-02,9.765,9.777,9.668,9.668,7106,0
2013-05-03,9.732,9.836,9.597,9.68,24209,0
2013-05-06,9.739,9.815,9.739,9.796,11056,0
2013-05-07,9.791,9.809,9.647,9.804,11126,0
2013-05-08,9.726,9.841,9.726,9.822,21336,0
2013-05-09,9.809,9.815,9.713,9.719,11407,0
2013-05-10,9.765,9.822,9.687,9.706,32107,0
2013-05-13,9.744,9.744,9.582,9.647,17863,0
2013-05-14,9.701,9.895,9.701,9.895,18968,0
2013-05-15,9.796,9.977,9.796,9.971,14341,0
2013-05-16,9.836,9.927,9.836,9.841,7448,0
2013-05-17,9.912,9.938,9.848,9.938,10042,0
2013-05-20,9.907,9.938,9.907,9.933,7092,0
2013-05-21,9.958,9.977,9.848,9.977,20900,0
2013-05-22,9.938,9.938,9.765,9.872,18698,0
2013-05-23,9.874,9.874,9.68,9.726,8143,0
2013-05-24,9.752,9.795,9.695,9.773,11896,0
2013-05-28,9.758,9.903,9.647,9.647,35674,0
2013-05-29,9.701,9.777,9.647,9.739,9888,0
2013-05-30,9.713,9.846,9.68,9.804,10724,0
2013-05-31,9.77,9.836,9.744,9.783,8077,0
2013-06-03,9.777,9.804,9.777,9.804,6279,0
2013-06-04,9.809,9.841,9.809,9.809,12428,0
2013-06-05,9.849,9.849,9.777,9.791,20254,0
2013-06-06,9.765,9.854,9.695,9.804,25146,0
2013-06-07,9.765,9.841,9.765,9.802,3045,0
2013-06-10,9.829,9.829,9.695,9.739,5101,0
2013-06-11,9.809,9.809,9.701,9.744,43332,0
2013-06-12,9.869,9.877,9.739,9.739,23598,0
2013-06-13,9.758,9.997,9.752,9.964,21154,0
2013-06-14,9.903,9.903,9.806,9.806,16988,0
2013-06-17,9.844,9.97,9.844,9.97,13040,0
2013-06-18,9.864,9.97,9.817,9.844,35809,0
2013-06-19,9.936,9.957,9.806,9.891,26245,0
2013-06-20,9.883,9.949,9.806,9.898,18193,0
2013-06-21,9.898,9.898,9.739,9.739,61512,0
2013-06-24,9.739,9.765,9.58,9.672,20492,0
2013-06-25,9.693,9.817,9.659,9.659,26581,0
2013-06-26,9.704,9.704,9.58,9.639,21751,0
2013-06-27,9.672,9.786,9.574,9.772,37253,0
2013-06-28,9.825,9.897,9.672,9.891,18029,0
2013-07-01,9.844,9.877,9.719,9.744,10631,0
2013-07-02,9.81,9.875,9.739,9.828,4552,0
2013-07-03,9.864,9.864,9.704,9.806,1987,0
2013-07-05,9.869,9.898,9.869,9.898,4459,0
2013-07-08,9.898,9.898,9.704,9.744,16130,0
2013-07-09,9.752,9.864,9.58,9.849,34381,0
2013-07-10,9.744,9.846,9.712,9.801,5755,0
2013-07-11,9.806,9.869,9.731,9.831,9743,0
2013-07-12,9.739,9.887,9.679,9.685,28140,0
2013-07-15,9.607,9.672,8.9587,9.1371,132348,0
2013-07-16,9.1437,9.3895,8.7138,9.2764,248999,0
2013-07-17,9.1771,9.289,9.1437,9.2228,1600958,0
2013-07-18,9.2438,9.2764,9.078,9.2764,272602,0
2013-07-19,9.2114,9.2764,9.1495,9.2764,199142,0
2013-07-22,9.2695,9.2764,9.2114,9.2764,101549,0
2013-07-23,9.2438,9.2438,9.1771,9.2266,112668,0
2013-07-24,9.2438,9.2438,9.1238,9.1837,93676,0
2013-07-25,9.1437,9.2228,9.1238,9.1437,88791,0
2013-07-26,9.1437,9.1771,9.0513,9.1104,109735,0
2013-07-29,9.1771,9.2114,9.0656,9.2037,135101,0
2013-07-30,9.2228,9.3417,9.1332,9.3085,98405,0
2013-07-31,9.3417,9.3739,9.2114,9.37,55465,0
2013-08-01,9.3154,9.3154,9.2285,9.2764,18791,0
2013-08-02,9.2764,9.3495,9.2114,9.2114,50615,0
2013-08-05,9.3563,9.3622,9.1771,9.2037,57630,0
2013-08-06,9.2037,9.2438,9.1332,9.2362,56951,0
2013-08-07,9.1971,9.2228,8.9847,9.1104,60921,0
2013-08-08,9.1971,9.1971,9.0192,9.1371,86286,0
2013-08-09,9.1104,9.1571,9.0127,9.1571,39743,0
2013-08-12,9.2285,9.2285,9.0192,9.078,22723,0
2013-08-13,9.078,9.098,8.8654,9.098,75503,0
2013-08-14,9.1495,9.1713,8.9185,9.1371,59231,0
2013-08-15,9.078,9.098,8.8654,8.8654,98777,0
2013-08-16,8.9791,9.0127,8.8805,8.9139,80534,0
2013-08-19,9.0513,9.058,8.9139,8.9251,31934,0
2013-08-20,8.9335,9.1437,8.9185,9.1104,42614,0
2013-08-21,8.9456,9.0713,8.9185,9.0656,23234,0
2013-08-22,9.0378,9.0453,9.0322,9.0322,7875,0
2013-08-23,9.0378,9.0453,8.9651,8.9847,4393,0
2013-08-26,8.9587,9.1895,8.9456,9.1437,38563,0
2013-08-27,9.1371,9.1971,8.9847,9.1332,36816,0
2013-08-28,9.118,9.118,8.9251,8.9456,61265,0
2013-08-29,9.0453,9.0914,8.9791,8.9996,40028,0
2013-08-30,9.1104,9.2285,9.0453,9.2114,21510,0
2013-09-03,9.1895,9.2362,9.1437,9.2295,36641,0
2013-09-04,9.1666,9.2466,9.1666,9.2466,38299,0
2013-09-05,9.24,9.24,9.1733,9.2324,10279,0
2013-09-06,9.2438,9.2438,9.1495,9.1495,32495,0
2013-09-09,9.1837,9.1837,9.0453,9.0713,63766,0
2013-09-10,9.1046,9.1437,9.0127,9.1104,70538,0
2013-09-11,9.199,9.26,8.9875,9.1332,61903,0
2013-09-12,9.158,9.1913,8.9875,9.1332,72971,0
2013-09-13,9.1666,9.1666,8.8812,9.0033,70406,0
2013-09-16,9.0694,9.0694,8.8943,9.0647,44386,0
2013-09-17,9.0647,9.0647,8.8943,9.0229,36371,0
2013-09-18,8.9474,9.0303,8.8748,8.9278,100924,0
2013-09-19,8.9624,8.9624,8.8608,8.9214,32337,0
2013-09-20,8.8748,8.9362,8.8608,8.9009,25478,0
2013-09-23,8.8664,8.9009,8.7739,8.8812,67590,0
2013-09-24,8.814,8.8869,8.6783,8.784,95787,0
2013-09-25,8.7447,8.7812,8.6099,8.7667,156149,0
2013-09-26,8.8003,9.007,8.784,8.9093,103545,0
2013-09-27,8.9428,8.9875,8.8476,8.9819,89821,0
2013-09-30,8.7411,8.9278,8.7411,8.793,78887,0
2013-10-01,8.9009,8.9819,8.8476,8.9428,32795,0
2013-10-02,8.9139,8.9278,8.7447,8.9278,60865,0
2013-10-03,8.9214,9.1857,8.8295,9.1857,189130,0
2013-10-04,9.138,9.1857,9.0694,9.118,73911,0
2013-10-07,9.1104,9.4148,9.0434,9.3895,96321,0
2013-10-08,9.2939,9.3417,9.0108,9.3417,93954,0
2013-10-09,9.2812,9.3417,9.1447,9.1781,36639,0
2013-10-10,9.158,9.2881,9.0434,9.1038,32056,0
2013-10-11,9.1332,9.26,9.0503,9.0914,6058,0
2013-10-14,9.118,9.1513,9.0846,9.0914,9161,0
2013-10-15,9.077,9.26,9.0033,9.0369,57173,0
2013-10-16,9.0303,9.199,9.0108,9.1733,29843,0
2013-10-17,9.138,9.2542,9.0503,9.138,17876,0
2013-10-18,9.1447,9.2466,9.0369,9.2066,30287,0
2013-10-21,9.24,9.24,9.0694,9.0694,22898,0
2013-10-22,9.0694,9.138,8.9093,9.0571,67937,0
2013-10-23,9.0369,9.0694,8.8664,8.9214,33093,0
2013-10-24,8.8812,8.9278,8.7329,8.9278,107769,0
2013-10-25,8.7739,9.0303,8.7667,9.0303,73127,0
2013-10-28,8.9009,8.9875,8.8076,8.814,37523,0
2013-10-29,8.8812,8.9362,8.7329,8.793,92036,0
2013-10-30,8.8003,8.8003,8.6375,8.6375,44466,0
2013-10-31,8.7503,8.784,8.6638,8.7066,27242,0
2013-11-01,8.6911,8.784,8.652,8.6638,34273,0
2013-11-04,8.7174,8.7174,8.5965,8.6099,37523,0
2013-11-05,8.5904,8.6179,8.3669,8.4346,105331,0
2013-11-06,8.4888,8.6242,8.4268,8.4612,41194,0
2013-11-07,8.4942,8.536,7.4794,8.1157,142116,0
2013-11-08,8.0347,8.1564,7.9876,8.0207,109141,0
2013-11-11,8.0207,8.2452,8.0207,8.2182,88788,0
2013-11-12,8.3799,8.3799,8.136,8.1979,179048,0
2013-11-13,8.2324,8.5084,8.1698,8.4346,80514,0
2013-11-14,8.4346,8.6911,8.32,8.6375,49566,0
2013-11-15,8.583,8.6848,8.5047,8.5297,22066,0
2013-11-18,8.5965,8.6848,8.3999,8.5413,39443,0
2013-11-19,8.5565,8.5965,8.3937,8.4888,72537,0
2013-11-20,8.4407,8.5635,8.4407,8.5147,75786,0
2013-11-21,8.4746,8.6035,8.3937,8.4346,87308,0
2013-11-22,8.4942,8.6179,8.3937,8.4684,66626,0
2013-11-25,8.4612,8.6566,8.4612,8.583,119986,0
2013-11-26,8.5288,8.6566,8.5227,8.5288,82877,0
2013-11-27,8.5565,8.6242,8.4612,8.5387,71386,0
2013-11-29,8.6638,8.7503,8.6027,8.7503,35448,0
2013-12-02,8.7411,8.7411,8.5904,8.6902,87895,0
2013-12-03,8.6638,8.6638,8.4817,8.5288,41958,0
2013-12-04,8.536,8.652,8.4407,8.4942,75049,0
2013-12-05,8.7585,8.7585,8.3053,8.3799,110799,0
2013-12-06,8.4684,8.5288,8.1564,8.4268,109764,0
2013-12-09,8.4612,8.5565,8.2923,8.3868,129706,0
2013-12-10,8.4216,8.4546,8.2045,8.3122,65150,0
2013-12-11,8.5003,8.528,8.18,8.32,130233,0
2013-12-12,8.339,8.3894,8.0481,8.18,137033,0
2013-12-13,8.18,8.4104,8.1521,8.2844,60759,0
2013-12-16,8.2695,8.4372,8.1453,8.32,114337,0
2013-12-17,8.1657,8.3894,8.1657,8.3894,130857,0
2013-12-18,8.3894,8.3894,8.2003,8.2695,155327,0
2013-12-19,8.1945,8.3894,8.1877,8.3555,146513,0
2013-12-20,8.3555,8.4242,8.1902,8.3261,170327,0
2013-12-23,8.1657,8.4104,8.1521,8.32,183858,0
2013-12-24,8.3555,8.3555,8.2844,8.2923,80470,0
2013-12-26,8.2923,8.4586,8.2844,8.4242,177395,0
2013-12-27,8.3555,8.6957,8.2844,8.6756,182751,0
2013-12-30,8.5413,8.7302,8.3894,8.4799,190978,0
2013-12-31,8.528,8.6674,8.3747,8.4932,197217,0
2014-01-02,8.5635,8.6322,8.5003,8.5565,44976,0
2014-01-03,8.5137,8.6322,8.5137,8.5635,70106,0
2014-01-06,8.5671,8.584,8.5137,8.5413,21361,0
2014-01-07,8.5565,8.5984,8.4302,8.5003,44384,0
2014-01-08,8.5413,8.5413,8.4871,8.4871,34474,0
2014-01-09,8.6197,8.6197,8.5413,8.5413,26139,0
2014-01-10,8.6259,8.6322,8.5137,8.576,32749,0
2014-01-13,8.6117,8.6464,8.5137,8.584,39646,0
2014-01-14,8.6402,8.6957,8.528,8.6957,50765,0
2014-01-15,8.6957,8.8691,8.6674,8.8431,28154,0
2014-01-16,8.722,8.9399,8.722,8.8896,36198,0
2014-01-17,8.8485,8.9121,8.8485,8.8691,22840,0
2014-01-21,8.9456,9.119,8.8869,9.0154,114112,0
2014-01-22,8.8431,9.1123,8.8431,8.9745,83637,0
2014-01-23,8.9745,9.078,8.9121,9.0154,36342,0
2014-01-24,8.8896,9.0434,8.8896,8.967,52860,0
2014-01-27,8.9857,9.1123,8.9121,9.0503,64890,0
2014-01-28,8.9595,9.1819,8.9595,9.0923,82595,0
2014-01-29,9.0647,9.1542,8.9399,9.0434,31457,0
2014-01-30,9.0856,9.2734,8.9456,9.2238,51701,0
2014-01-31,9.1352,9.1819,8.9325,9.1466,51278,0
2014-02-03,9.036,9.238,8.7029,9.0666,91103,0
2014-02-04,9.2476,9.2476,8.6957,8.9745,50681,0
2014-02-05,8.9251,8.9857,8.7921,8.9121,34163,0
2014-02-06,9.0303,9.0434,8.9325,9.0303,30056,0
2014-02-07,9.0503,9.1466,8.9325,9.1,19660,0
2014-02-10,9.0295,9.2114,9.0295,9.1895,32981,0
2014-02-11,9.1409,9.1895,9.1409,9.1695,34228,0
2014-02-12,9.1895,9.3982,9.1695,9.1819,48477,0
2014-02-13,9.1895,9.3076,9.1895,9.2476,14874,0
2014-02-14,9.2238,9.3076,9.0503,9.1466,43523,0
2014-02-18,9.0923,9.3573,9.058,9.3495,30727,0
2014-02-19,9.2532,9.328,9.1352,9.3017,31670,0
2014-02-20,9.2466,9.3017,9.1409,9.2037,66510,0
2014-02-21,9.058,9.2656,9.0503,9.1847,38913,0
2014-02-24,9.1895,9.2466,9.058,9.218,37484,0
2014-02-25,9.1542,9.259,9.058,9.058,29838,0
2014-02-26,9.0923,9.218,8.8822,9.0024,62032,0
2014-02-27,9.0024,9.119,9.0024,9.0503,17335,0
2014-02-28,9.2104,9.2524,8.9251,9.2238,54033,0
2014-03-03,9.1276,9.2114,8.9745,9.1409,54039,0
2014-03-04,9.2037,9.2114,9.0303,9.1409,20283,0
2014-03-05,9.218,9.218,9.0503,9.1352,19748,0
2014-03-06,9.078,9.1819,8.98,9.1819,32456,0
2014-03-07,9.259,9.329,9.0647,9.1409,78749,0
2014-03-10,9.2939,9.2939,9.0923,9.1819,18483,0
2014-03-11,9.1895,9.238,9.0923,9.1695,59220,0
2014-03-12,9.119,9.2114,9.119,9.1409,51342,0
2014-03-13,9.2466,9.2466,9.1466,9.1542,73262,0
2014-03-14,9.2133,9.4041,9.2133,9.3622,45970,0
2014-03-17,9.448,9.448,9.3475,9.3475,46452,0
2014-03-18,9.448,9.448,9.3475,9.3904,61913,0
2014-03-19,9.4324,9.4548,9.3475,9.4548,46670,0
2014-03-20,9.3709,9.4265,9.2562,9.2842,38578,0
2014-03-21,9.3407,9.682,9.2764,9.682,95057,0
2014-03-24,9.534,9.647,9.3904,9.4694,40603,0
2014-03-25,9.4197,9.647,9.3261,9.534,25895,0
2014-03-26,9.534,9.64,9.4548,9.54,30085,0
2014-03-27,9.4928,9.647,9.4392,9.619,46703,0
2014-03-28,9.655,9.719,9.4694,9.67,98511,0
2014-03-31,9.97,9.97,9.67,9.67,88867,0
2014-04-01,9.763,9.763,9.4841,9.505,48692,0
2014-04-02,9.505,9.647,9.505,9.619,27846,0
2014-04-03,9.627,9.627,9.4928,9.606,23613,0
2014-04-04,9.611,9.627,9.4977,9.598,22765,0
2014-04-07,9.548,9.598,9.4977,9.527,34442,0
2014-04-08,9.4841,9.747,9.4626,9.647,44774,0
2014-04-09,9.647,9.647,9.448,9.54,52585,0
2014-04-10,9.4977,9.64,9.4753,9.4977,36168,0
2014-04-11,9.4753,9.647,9.3349,9.3758,48878,0
2014-04-14,9.4694,9.568,9.3553,9.3836,42229,0
2014-04-15,9.3904,9.4753,9.2968,9.3602,22209,0
2014-04-16,9.3056,9.534,9.2978,9.3709,46471,0
2014-04-17,9.2764,9.3836,9.2257,9.3836,20070,0
2014-04-21,9.3261,9.4626,9.2968,9.448,17915,0
2014-04-22,9.4548,9.4694,9.3836,9.4324,29524,0
2014-04-23,9.4139,9.448,9.3622,9.3904,30512,0
2014-04-24,9.3622,9.3622,9.3173,9.3261,44206,0
2014-04-25,9.3622,9.4275,9.3046,9.3553,43654,0
2014-04-28,9.4119,9.4119,9.2686,9.3261,20641,0
2014-04-29,9.2773,9.4626,9.2773,9.448,37112,0
2014-04-30,9.3973,9.3973,9.2842,9.2842,40161,0
2014-05-01,9.291,9.4626,9.2686,9.4392,35272,0
2014-05-02,9.4694,9.4928,9.3973,9.4841,19981,0
2014-05-05,9.4197,9.4928,9.3904,9.4928,14644,0
2014-05-06,9.4392,9.4928,9.2133,9.3475,49006,0
2014-05-07,9.3904,9.4041,9.1827,9.219,34264,0
2014-05-08,9.291,9.291,9.1837,9.2686,29846,0
2014-05-09,9.1895,9.2764,9.0685,9.0761,42540,0
2014-05-12,9.2133,9.4928,9.1695,9.3622,59579,0
2014-05-13,9.3973,10.114,9.3973,9.611,97675,0
2014-05-14,9.619,9.855,9.505,9.577,28559,0
2014-05-15,9.655,9.699,9.4548,9.54,50275,0
2014-05-16,9.577,9.598,9.4763,9.582,28173,0
2014-05-19,9.598,9.755,9.544,9.64,38199,0
2014-05-20,9.598,9.934,9.448,9.566,40094,0
2014-05-21,9.4977,9.919,9.485,9.704,43793,0
2014-05-22,9.64,9.755,9.582,9.619,46775,0
2014-05-23,9.755,9.919,9.598,9.848,34935,0
2014-05-27,9.863,9.97,9.4753,9.791,55397,0
2014-05-28,9.791,9.791,9.647,9.791,42974,0
2014-05-29,9.898,9.947,9.682,9.928,115891,0
2014-05-30,10.006,10.006,9.798,9.947,77377,0
2014-06-02,10.006,10.006,9.733,9.783,38919,0
2014-06-03,9.963,9.963,9.647,9.919,46098,0
2014-06-04,10.906,10.906,9.747,9.947,60232,0
2014-06-05,9.947,9.947,9.682,9.863,73328,0
2014-06-06,9.999,9.999,9.515,9.67,97699,0
2014-06-09,9.883,9.898,9.67,9.776,43565,0
2014-06-10,9.905,9.905,9.676,9.826,74721,0
2014-06-11,9.9,10.06,9.875,9.913,51639,0
2014-06-12,9.9,10.149,9.9,10.119,57618,0
2014-06-13,10.149,10.149,9.913,10.039,32026,0
2014-06-16,10.046,10.201,9.996,10.003,47354,0
2014-06-17,10.082,10.222,9.791,9.908,64409,0
2014-06-18,9.988,10.039,9.841,9.996,23121,0
2014-06-19,10.054,10.114,9.782,9.908,42200,0
2014-06-20,9.973,9.973,9.702,9.806,75632,0
2014-06-23,9.885,9.943,9.797,9.885,45625,0
2014-06-24,9.913,9.967,9.856,9.908,32610,0
2014-06-25,9.936,9.967,9.877,9.959,32658,0
2014-06-26,10.003,10.016,9.893,9.973,86696,0
2014-06-27,10.016,10.097,9.856,9.856,95757,0
2014-06-30,9.936,10.039,9.716,9.724,92831,0
2014-07-01,9.922,10.016,9.768,9.893,56033,0
2014-07-02,9.936,10.01,9.893,9.967,34389,0
2014-07-03,10.01,10.01,9.967,9.988,26510,0
2014-07-07,10.025,10.025,9.908,10.003,60965,0
2014-07-08,9.943,10.032,9.82,9.885,58215,0
2014-07-09,9.936,9.967,9.791,9.877,82615,0
2014-07-10,9.797,9.909,9.739,9.834,44553,0
2014-07-11,9.863,9.908,9.779,9.791,30606,0
2014-07-14,9.834,9.967,9.791,9.908,18822,0
2014-07-15,9.922,9.922,9.811,9.87,30215,0
2014-07-16,9.93,9.996,9.811,9.943,14671,0
2014-07-17,9.93,10.054,9.771,9.806,38162,0
2014-07-18,9.87,9.959,9.768,9.87,27406,0
2014-07-21,9.9,9.996,9.87,9.93,22409,0
2014-07-22,9.943,9.996,9.891,9.943,22263,0
2014-07-23,9.996,9.996,9.865,9.93,24213,0
2014-07-24,9.943,10.046,9.9,9.988,14953,0
2014-07-25,10.025,10.025,9.863,9.893,29091,0
2014-07-28,9.842,9.973,9.842,9.856,25285,0
2014-07-29,9.913,9.988,9.856,9.988,24755,0
2014-07-30,10.025,10.025,9.877,9.93,26354,0
2014-07-31,9.959,9.967,9.739,9.739,47099,0
2014-08-01,9.768,9.893,9.754,9.885,28573,0
2014-08-04,9.826,9.893,9.745,9.754,22079,0
2014-08-05,9.775,9.893,9.709,9.716,46515,0
2014-08-06,9.754,9.893,9.578,9.877,23968,0
2014-08-07,9.885,9.885,9.716,9.739,21430,0
2014-08-08,9.745,9.791,9.709,9.782,20017,0
2014-08-11,9.782,9.885,9.782,9.8,27419,0
2014-08-12,9.893,10.01,9.754,9.811,38653,0
2014-08-13,9.834,9.87,9.768,9.811,20648,0
2014-08-14,9.834,10.069,9.797,9.967,41209,0
2014-08-15,10.025,10.025,9.82,9.943,27966,0
2014-08-18,10.01,10.025,9.885,9.996,22932,0
2014-08-19,10.003,10.003,9.841,9.936,23772,0
2014-08-20,9.996,10.025,9.903,10.01,39991,0
2014-08-21,10.025,10.114,9.959,10.032,26778,0
2014-08-22,10.114,10.114,9.925,10.097,21184,0
2014-08-25,10.114,10.156,10.025,10.09,47669,0
2014-08-26,10.172,10.18,10.039,10.106,30706,0
2014-08-27,10.149,10.18,10.077,10.125,62093,0
2014-08-28,10.192,10.192,10.114,10.143,39239,0
2014-08-29,10.222,10.222,10.069,10.157,67375,0
2014-09-02,10.222,10.222,10.097,10.149,60993,0
2014-09-03,10.149,10.149,10.082,10.106,51629,0
2014-09-04,10.163,10.222,10.134,10.192,64953,0
2014-09-05,10.222,10.222,10.097,10.205,23114,0
2014-09-08,10.222,10.222,10.106,10.218,41452,0
2014-09-09,10.222,10.295,10.157,10.258,57647,0
2014-09-10,10.348,10.444,10.163,10.163,123149,0
2014-09-11,10.443,10.443,10.202,10.426,56467,0
2014-09-12,10.455,10.518,10.315,10.378,23977,0
2014-09-15,10.418,10.518,10.252,10.359,27406,0
2014-09-16,10.397,10.474,10.066,10.142,94300,0
2014-09-17,10.269,10.405,10.149,10.341,49058,0
2014-09-18,10.397,10.426,10.237,10.315,40464,0
2014-09-19,10.426,10.426,10.21,10.279,62194,0
2014-09-22,10.328,10.328,10.149,10.157,31120,0
2014-09-23,10.26,10.397,10.253,10.26,63183,0
2014-09-24,10.352,10.397,10.219,10.389,44899,0
2014-09-25,10.366,10.426,10.21,10.231,56440,0
2014-09-26,10.308,10.328,10.231,10.231,22812,0
2014-09-29,10.279,10.397,10.254,10.352,29134,0
2014-09-30,10.366,10.366,10.029,10.142,112077,0
2014-10-01,10.231,10.252,10.039,10.223,54001,0
2014-10-02,10.298,10.298,9.976,10.142,70763,0
2014-10-03,10.202,10.202,10.059,10.124,38177,0
2014-10-06,10.223,10.315,10.157,10.279,23399,0
2014-10-07,10.315,10.315,10.133,10.252,21434,0
2014-10-08,10.202,10.388,10.202,10.29,24146,0
2014-10-09,10.336,10.389,10.21,10.269,24613,0
2014-10-10,10.315,10.389,10.18,10.18,13163,0
2014-10-13,10.231,10.389,10.113,10.124,57133,0
2014-10-14,10.157,10.26,9.976,10.26,43809,0
2014-10-15,10.149,10.336,9.3739,9.766,99537,0
2014-10-16,9.503,10.26,9.4704,10.26,77555,0
2014-10-17,10.328,10.381,10.246,10.359,41253,0
2014-10-20,10.283,10.381,10.118,10.381,29743,0
2014-10-21,10.341,10.389,10.147,10.252,34852,0
2014-10-22,10.202,10.443,10.149,10.405,45956,0
2014-10-23,10.443,10.443,10.18,10.246,35207,0
2014-10-24,10.308,10.308,10.149,10.29,39977,0
2014-10-27,10.29,10.29,10.172,10.172,11187,0
2014-10-28,10.231,10.389,10.163,10.26,21428,0
2014-10-29,10.26,10.364,10.186,10.26,30755,0
2014-10-30,10.359,10.405,10.315,10.389,30341,0
2014-10-31,10.412,10.412,10.361,10.397,33938,0
2014-11-03,10.412,10.436,10.336,10.412,42629,0
2014-11-04,10.328,10.418,10.269,10.328,17008,0
2014-11-05,10.397,10.418,10.298,10.389,30909,0
2014-11-06,10.374,10.486,10.26,10.418,51166,0
2014-11-07,10.397,10.464,10.328,10.436,44494,0
2014-11-10,10.375,10.667,10.375,10.474,84797,0
2014-11-11,10.667,10.667,10.548,10.614,88205,0
2014-11-12,10.638,10.652,10.518,10.548,60228,0
2014-11-13,10.577,10.638,10.447,10.512,42058,0
2014-11-14,10.584,10.592,10.486,10.569,42812,0
2014-11-17,10.569,10.646,10.518,10.614,46417,0
2014-11-18,10.606,10.667,10.518,10.646,52857,0
2014-11-19,10.62,10.646,10.562,10.629,52356,0
2014-11-20,10.6,10.714,10.48,10.714,118855,0
2014-11-21,10.667,10.704,10.562,10.695,34932,0
2014-11-24,10.676,10.765,10.676,10.695,32931,0
2014-11-25,10.733,10.81,10.689,10.714,31111,0
2014-11-26,10.765,10.861,10.714,10.861,27685,0
2014-11-28,10.847,10.861,10.76,10.861,14781,0
2014-12-01,10.861,10.861,10.682,10.81,52632,0
2014-12-02,10.757,10.861,10.757,10.861,48158,0
2014-12-03,10.861,10.861,10.796,10.861,39601,0
2014-12-04,10.861,10.861,10.742,10.861,61815,0
2014-12-05,10.861,11.051,10.8,10.983,123841,0
2014-12-08,11.035,11.628,10.765,10.99,168477,0
2014-12-09,11.035,11.253,10.772,10.778,96184,0
2014-12-10,10.778,11.035,10.772,10.877,65933,0
2014-12-11,10.985,11.143,10.892,10.961,45584,0
2014-12-12,10.961,10.971,10.67,10.709,64542,0
2014-12-15,10.793,11.153,10.692,10.915,73542,0
2014-12-16,10.94,11.016,10.731,10.839,66489,0
2014-12-17,10.892,11,10.699,10.717,41770,0
2014-12-18,10.855,11.124,10.523,10.746,72703,0
2014-12-19,10.77,11.063,10.523,11.063,42573,0
2014-12-22,11.063,11.124,10.839,11.039,40369,0
2014-12-23,11.076,11.076,10.87,11.07,48875,0
2014-12-24,10.87,11.07,10.87,10.877,24145,0
2014-12-26,10.961,11.076,10.738,10.932,32881,0
2014-12-29,11.008,11.039,10.785,10.932,39163,0
2014-12-30,10.94,10.961,10.77,10.961,37630,0
2014-12-31,10.892,11.294,10.892,11.124,76326,0
2015-01-02,11.245,11.264,10.699,10.699,53825,0
2015-01-05,10.832,11.255,10.832,11.153,75669,0
2015-01-06,11.17,11.208,10.961,11.199,54700,0
2015-01-07,11.27,11.27,11.079,11.225,55434,0
2015-01-08,11.27,11.354,11,11.354,17964,0
2015-01-09,11.354,11.531,10.971,11.039,92316,0
2015-01-12,11.131,11.294,10.985,11.131,41952,0
2015-01-13,11.385,11.424,10.992,11.147,92685,0
2015-01-14,11.031,11.153,10.992,10.992,33164,0
2015-01-15,10.924,11.131,10.832,11.025,26537,0
2015-01-16,11.094,11.147,10.793,11.109,15673,0
2015-01-20,11.059,11.131,10.861,10.971,54211,0
2015-01-21,11.025,11.153,10.961,10.978,32889,0
2015-01-22,11.063,11.139,10.885,11.139,54654,0
2015-01-23,11.131,11.139,10.985,11.085,44450,0
2015-01-26,11.153,11.245,10.962,11.147,52331,0
2015-01-27,11.114,11.245,11.042,11.101,28022,0
2015-01-28,11.114,11.153,10.971,11.147,28950,0
2015-01-29,11.245,11.267,10.892,11.076,55298,0
2015-01-30,11.109,11.199,10.924,11.094,43121,0
2015-02-02,11.153,11.232,11.063,11.232,31206,0
2015-02-03,11.216,11.463,11,11.416,40458,0
2015-02-04,11.332,11.535,11.216,11.393,75180,0
2015-02-05,11.347,11.63,11.22,11.323,134137,0
2015-02-06,11.469,11.655,11.177,11.655,111985,0
2015-02-09,11.694,11.694,11.294,11.469,46056,0
2015-02-10,11.5,11.5,11.161,11.339,68274,0
2015-02-11,11.315,11.478,11.17,11.332,28555,0
2015-02-12,11.393,11.439,11.332,11.339,16286,0
2015-02-13,11.332,11.463,11.332,11.369,23777,0
2015-02-17,11.393,11.443,11.177,11.381,74764,0
2015-02-18,11.309,11.463,11.276,11.347,44185,0
2015-02-19,11.385,11.439,11.208,11.339,92566,0
2015-02-20,11.347,11.431,11.245,11.339,39358,0
2015-02-23,11.347,11.385,11.245,11.347,30165,0
2015-02-24,11.378,11.439,11.315,11.416,26019,0
2015-02-25,11.424,11.424,11.302,11.385,29514,0
2015-02-26,11.315,11.446,11.315,11.362,13429,0
2015-02-27,11.4,11.523,11.302,11.469,50759,0
2015-03-02,11.478,11.531,11.463,11.516,34450,0
2015-03-03,11.463,11.894,11.385,11.739,239191,0
2015-03-04,11.907,12.047,11.81,11.83,228143,0
2015-03-05,11.861,11.923,11.531,11.54,147674,0
2015-03-06,12.1,12.1,11.593,11.677,126225,0
2015-03-09,11.668,11.885,11.655,11.739,128564,0
2015-03-10,11.923,11.923,11.463,11.523,97628,0
2015-03-11,11.523,11.732,11.385,11.478,61489,0
2015-03-12,11.593,11.694,11.199,11.302,139355,0
2015-03-13,11.507,11.801,11.315,11.623,101657,0
2015-03-16,11.791,11.923,11.563,11.668,70197,0
2015-03-17,11.668,11.732,11.655,11.662,100747,0
2015-03-18,11.844,12.096,11.458,11.498,244971,0
2015-03-19,11.472,11.78,11.466,11.521,65020,0
2015-03-20,11.552,11.78,11.472,11.521,60496,0
2015-03-23,11.607,11.655,11.231,11.275,108072,0
2015-03-24,11.301,11.521,11.301,11.441,77595,0
2015-03-25,11.472,11.575,11.37,11.552,69973,0
2015-03-26,11.536,11.607,11.488,11.498,36702,0
2015-03-27,11.433,11.584,11.418,11.481,66544,0
2015-03-30,11.505,11.575,11.449,11.575,44065,0
2015-03-31,11.575,11.668,11.505,11.599,64767,0
2015-04-01,11.521,11.615,11.363,11.599,43814,0
2015-04-02,11.615,11.647,11.427,11.472,47876,0
2015-04-06,11.433,11.701,11.427,11.498,32639,0
2015-04-07,11.56,11.662,11.481,11.638,36756,0
2015-04-08,11.638,11.701,11.498,11.575,61465,0
2015-04-09,11.629,12.127,11.599,11.773,82647,0
2015-04-10,11.765,11.961,11.647,11.765,56766,0
2015-04-13,11.859,12.049,11.591,11.97,63625,0
2015-04-14,11.991,12.039,11.757,12.009,41780,0
2015-04-15,11.575,11.655,11.498,11.615,1228096,0
2015-04-16,11.607,11.615,11.472,11.512,219575,0
2015-04-17,11.56,11.567,11.402,11.418,156584,0
2015-04-20,11.481,11.498,11.262,11.418,115909,0
2015-04-21,11.378,11.498,11.339,11.395,116592,0
2015-04-22,11.387,11.449,11.301,11.339,70504,0
2015-04-23,11.339,11.56,11.315,11.418,67433,0
2015-04-24,11.395,11.521,11.301,11.378,53212,0
2015-04-27,11.466,11.466,11.323,11.395,66036,0
2015-04-28,11.395,11.498,11.308,11.466,72007,0
2015-04-29,11.488,11.575,11.466,11.567,60322,0
2015-04-30,11.567,11.575,11.262,11.536,91054,0
2015-05-01,11.488,11.529,11.363,11.498,75180,0
2015-05-04,11.536,11.56,11.418,11.441,80769,0
2015-05-05,11.395,11.607,11.262,11.458,127120,0
2015-05-06,11.37,11.433,11.222,11.308,87565,0
2015-05-07,11.262,11.37,11.206,11.332,96111,0
2015-05-08,11.332,11.418,11.142,11.222,118106,0
2015-05-11,11.222,11.512,11.222,11.323,193922,0
2015-05-12,11.339,11.536,11.293,11.512,123711,0
2015-05-13,11.599,11.599,11.418,11.433,151379,0
2015-05-14,11.402,11.677,11.37,11.575,118993,0
2015-05-15,11.575,11.668,11.575,11.615,114263,0
2015-05-18,11.615,11.717,11.575,11.695,104998,0
2015-05-19,11.655,11.734,11.623,11.734,115692,0
2015-05-20,11.747,11.773,11.607,11.734,122295,0
2015-05-21,11.734,11.765,11.584,11.747,127629,0
2015-05-22,11.765,11.773,11.638,11.773,66417,0
2015-05-26,11.773,11.795,11.668,11.734,84787,0
2015-05-27,11.757,11.78,11.695,11.773,67816,0
2015-05-28,11.78,11.795,11.697,11.701,85222,0
2015-05-29,11.757,11.883,11.668,11.695,103247,0
2015-06-01,11.726,11.874,11.695,11.795,128794,0
2015-06-02,11.734,11.841,11.708,11.787,99852,0
2015-06-03,11.852,11.922,11.734,11.82,68195,0
2015-06-04,11.905,11.905,11.78,11.852,73911,0
2015-06-05,11.891,11.93,11.804,11.93,111119,0
2015-06-08,11.93,11.93,11.812,11.844,70737,0
2015-06-09,11.891,11.929,11.734,11.765,94455,0
2015-06-10,11.859,11.874,11.734,11.82,79969,0
2015-06-11,11.731,12.054,11.731,11.866,117249,0
2015-06-12,11.907,12.094,11.866,12.021,44030,0
2015-06-15,12.077,12.094,11.955,12.094,72683,0
2015-06-16,12.068,12.094,11.78,11.845,79133,0
2015-06-17,11.82,12.061,11.699,11.876,106667,0
2015-06-18,11.853,12.015,11.794,11.974,49862,0
2015-06-19,11.884,12.054,11.82,11.924,32497,0
2015-06-22,12.046,12.046,11.876,11.996,48247,0
2015-06-23,11.974,12.061,11.876,11.955,77980,0
2015-06-24,11.9,12.015,11.9,12.015,54574,0
2015-06-25,12.015,12.068,11.9,11.916,52591,0
2015-06-26,11.974,12.068,11.907,12.015,88187,0
2015-06-29,12.046,12.068,11.699,11.745,91041,0
2015-06-30,11.876,12.021,11.786,12.015,155172,0
2015-07-01,12.094,12.094,11.924,12.046,85211,0
2015-07-02,12.028,12.077,11.876,12.061,74668,0
2015-07-06,12.094,12.094,11.94,12.015,32619,0
2015-07-07,12.077,12.077,11.933,11.974,47258,0
2015-07-08,11.933,12.054,11.933,11.94,33117,0
2015-07-09,12.015,12.015,11.933,11.955,26542,0
2015-07-10,11.964,11.974,11.78,11.948,74049,0
2015-07-13,11.974,12.015,11.866,11.955,38575,0
2015-07-14,11.974,12.021,11.86,11.981,104075,0
2015-07-15,12.015,12.086,11.893,11.964,51273,0
2015-07-16,12.061,12.207,11.94,12.15,154794,0
2015-07-17,12.215,12.215,12.021,12.158,174514,0
2015-07-20,12.207,12.207,11.933,11.974,99848,0
2015-07-21,12.036,12.054,11.82,11.974,67224,0
2015-07-22,11.974,12.158,11.974,12.118,74296,0
2015-07-23,12.167,12.167,11.933,12.028,52466,0
2015-07-24,12.028,12.068,11.794,11.981,43163,0
2015-07-27,11.974,12.167,11.786,11.884,64001,0
2015-07-28,11.964,12.086,11.82,11.907,47506,0
2015-07-29,11.916,11.981,11.377,11.772,128996,0
2015-07-30,11.78,11.981,11.78,11.948,51224,0
2015-07-31,11.907,11.907,11.538,11.705,56683,0
2015-08-03,11.705,12.015,11.691,11.866,46052,0
2015-08-04,11.884,11.884,11.505,11.659,54327,0
2015-08-05,11.705,11.82,11.4,11.529,66730,0
2015-08-06,11.633,11.714,11.489,11.619,120825,0
2015-08-07,11.664,11.786,11.488,11.562,77768,0
2015-08-10,11.705,11.78,11.513,11.683,127009,0
2015-08-11,11.996,11.996,11.61,11.907,143530,0
2015-08-12,11.907,12.101,11.691,12.101,155786,0
2015-08-13,12.109,12.135,11.964,12.046,159879,0
2015-08-14,11.996,12.094,11.974,12.061,234794,0
2015-08-17,12.061,12.086,11.853,12.068,75784,0
2015-08-18,12.061,12.077,11.853,12.015,61769,0
2015-08-19,11.933,12.054,11.933,12.036,54450,0
2015-08-20,12.068,12.077,11.974,12.028,80001,0
2015-08-21,12.028,12.061,11.853,11.933,93644,0
2015-08-24,11.9,11.916,9.2304,10.965,303310,0
2015-08-25,11.659,11.825,11.466,11.705,121551,0
2015-08-26,11.907,11.974,11.705,11.916,96745,0
2015-08-27,12.015,12.015,11.866,12.015,66853,0
2015-08-28,12.015,12.015,11.705,11.933,73428,0
2015-08-31,11.907,12.015,11.794,11.948,33737,0
2015-09-01,11.981,12.005,11.786,11.907,58296,0
2015-09-02,12.015,12.015,11.699,11.964,67969,0
2015-09-03,12.046,12.046,11.933,12.021,61644,0
2015-09-04,12.021,12.054,11.9,12.005,52095,0
2015-09-08,12.068,12.068,11.876,11.988,64001,0
2015-09-09,12.046,12.054,11.924,12.015,59041,0
2015-09-10,12.015,12.061,11.955,11.981,87869,0
2015-09-11,12.097,12.228,11.981,12.179,75695,0
2015-09-14,12.186,12.212,12.055,12.13,25555,0
2015-09-15,12.12,12.228,12.062,12.172,55200,0
2015-09-16,12.153,12.179,12.055,12.137,82720,0
2015-09-17,12.071,12.13,11.748,11.955,96106,0
2015-09-18,12.021,12.212,11.891,12.212,102097,0
2015-09-21,12.253,12.253,11.932,12.006,96405,0
2015-09-22,11.988,12.12,11.726,12.071,128378,0
2015-09-23,12.146,12.237,11.914,12.062,86231,0
2015-09-24,12.146,12.179,11.964,12.179,73143,0
2015-09-25,12.212,12.253,12.146,12.245,51959,0
2015-09-28,12.253,12.253,11.775,11.923,117338,0
2015-09-29,11.932,11.932,11.353,11.427,139764,0
2015-09-30,11.625,11.642,11.369,11.477,93012,0
2015-10-01,11.584,11.964,11.502,11.923,91440,0
2015-10-02,12.172,12.212,11.748,11.981,105124,0
2015-10-05,11.981,12.104,11.775,11.849,97901,0
2015-10-06,11.864,12.062,11.734,11.988,35486,0
2015-10-07,12.006,12.195,11.981,12.13,80905,0
2015-10-08,12.179,12.179,12.097,12.172,39724,0
2015-10-09,12.179,12.179,12.104,12.137,34881,0
2015-10-12,12.097,12.195,12.021,12.097,64585,0
2015-10-13,12.13,12.179,12.048,12.179,37545,0
2015-10-14,12.195,12.204,12.08,12.12,52685,0
2015-10-15,12.12,12.195,12.097,12.137,58377,0
2015-10-16,12.179,12.22,12.104,12.179,68793,0
2015-10-19,12.204,12.22,12.137,12.186,45175,0
2015-10-20,12.179,12.204,12.137,12.162,36640,0
2015-10-21,12.195,12.237,12.162,12.204,40451,0
2015-10-22,12.228,12.253,12.172,12.237,62979,0
2015-10-23,12.253,12.294,12.212,12.279,72546,0
2015-10-26,12.279,12.319,12.179,12.245,83931,0
2015-10-27,12.22,12.27,12.097,12.153,58860,0
2015-10-28,12.195,12.245,12.113,12.228,69275,0
2015-10-29,12.237,12.286,12.186,12.279,62373,0
2015-10-30,12.286,12.286,12.162,12.22,77270,0
2015-11-02,12.261,12.303,12.195,12.27,67856,0
2015-11-03,12.228,12.294,12.179,12.22,76420,0
2015-11-04,12.253,12.253,12.137,12.195,46418,0
2015-11-05,12.153,12.261,12.153,12.195,38271,0
2015-11-06,12.172,12.377,12.172,12.377,76178,0
2015-11-09,12.386,12.39,12.253,12.294,95762,0
2015-11-10,12.319,12.327,11.809,11.923,154418,0
2015-11-11,11.882,12.097,11.882,12.021,55590,0
2015-11-12,11.988,12.162,11.858,12.162,48323,0
2015-11-13,12.146,12.146,11.767,12.048,95073,0
2015-11-16,11.923,12.179,11.914,12.097,82598,0
2015-11-17,12.097,12.186,11.996,12.071,70972,0
2015-11-18,12.029,12.12,11.996,12.029,55227,0
2015-11-19,12.113,12.172,12.029,12.137,58254,0
2015-11-20,12.097,12.162,11.996,12.146,67338,0
2015-11-23,12.097,12.186,12.048,12.146,81266,0
2015-11-24,12.088,12.162,12.088,12.146,44206,0
2015-11-25,12.153,12.179,12.088,12.146,64310,0
2015-11-27,12.146,12.204,12.104,12.137,37423,0
2015-11-30,12.162,12.245,12.137,12.237,111909,0
2015-12-01,12.245,12.25,12.137,12.195,56207,0
2015-12-02,12.212,12.327,12.12,12.286,106497,0
2015-12-03,12.286,12.327,12.153,12.153,52586,0
2015-12-04,12.179,12.279,12.179,12.22,63826,0
2015-12-07,12.22,12.261,11.767,12.006,86112,0
2015-12-08,12.146,12.162,11.805,12.113,52106,0
2015-12-09,12.055,12.162,12.015,12.062,53290,0
2015-12-10,12.088,12.088,11.906,11.932,47960,0
2015-12-11,11.932,12.169,11.762,11.975,123971,0
2015-12-14,12.024,12.147,11.297,11.619,192348,0
2015-12-15,11.729,12.135,11.127,11.231,132712,0
2015-12-16,11.348,11.805,11.339,11.71,64406,0
2015-12-17,11.805,12.024,11.16,11.398,140042,0
2015-12-18,11.297,11.406,10.832,10.933,169467,0
2015-12-21,11.094,11.245,10.688,10.957,108607,0
2015-12-22,11,11,10.585,10.814,101555,0
2015-12-23,10.772,11.026,10.772,10.949,111796,0
2015-12-24,10.983,11.127,10.832,10.992,42964,0
2015-12-28,10.983,10.983,10.646,10.908,58492,0
2015-12-29,10.983,11.145,10.865,11.06,42034,0
2015-12-30,11.052,11.136,10.646,11.052,109220,0
2015-12-31,11.136,11.194,10.806,11.075,113729,0
2016-01-04,11.017,11.054,10.806,10.881,60322,0
2016-01-05,10.857,10.983,10.798,10.942,32871,0
2016-01-06,10.865,11.075,10.832,11.042,53078,0
2016-01-07,10.891,11.042,10.619,10.746,79553,0
2016-01-08,10.779,10.957,10.628,10.789,63079,0
2016-01-11,10.737,10.779,10.01,10.137,167026,0
2016-01-12,10.128,10.373,9.993,10.34,119871,0
2016-01-13,10.425,10.764,10.365,10.595,105615,0
2016-01-14,10.611,10.806,10.449,10.544,47815,0
2016-01-15,10.442,10.442,10.07,10.171,64479,0
2016-01-19,10.213,10.273,9.942,10.027,79888,0
2016-01-20,9.899,9.946,8.4791,9.4948,250639,0
2016-01-21,9.4275,10.079,9.4275,10.07,52503,0
2016-01-22,10.07,10.468,9.723,9.859,61635,0
2016-01-25,9.859,9.951,9.596,9.715,46433,0
2016-01-26,9.866,10.247,9.663,9.968,122104,0
2016-01-27,9.942,10.128,9.537,9.918,63918,0
2016-01-28,10.018,10.29,9.612,9.63,129231,0
2016-01-29,9.63,9.863,9.578,9.698,55553,0
2016-02-01,9.698,9.931,9.698,9.866,85177,0
2016-02-02,9.816,9.891,9.546,9.689,64597,0
2016-02-03,9.765,9.825,9.571,9.748,34265,0
2016-02-04,9.816,9.816,9.3251,9.638,130576,0
2016-02-05,9.647,9.719,9.4948,9.612,17546,0
2016-02-08,9.596,9.596,9.2314,9.3417,47095,0
2016-02-09,9.2409,9.3163,8.8515,9.1552,59053,0
2016-02-10,9.2494,9.604,9.1743,9.537,51900,0
2016-02-11,9.4012,9.4987,9.139,9.1981,46364,0
2016-02-12,9.3076,9.587,9.1314,9.291,45224,0
2016-02-16,9.3495,10.146,9.3495,10.113,69732,0
2016-02-17,10.155,10.297,9.875,9.927,56243,0
2016-02-18,10.027,10.079,9.74,9.993,36972,0
2016-02-19,10.01,10.121,9.782,9.899,37903,0
2016-02-22,9.968,10.568,9.968,10.289,48712,0
2016-02-23,10.255,10.525,10.171,10.188,55804,0
2016-02-24,10.188,10.383,10.128,10.264,44586,0
2016-02-25,10.273,10.392,9.938,10.273,33188,0
2016-02-26,10.289,10.383,10.121,10.146,41333,0
2016-02-29,10.155,10.577,10.146,10.577,43344,0
2016-03-01,10.534,10.915,10.519,10.561,62184,0
2016-03-02,10.525,10.712,10.307,10.501,35305,0
2016-03-03,10.534,10.832,10.383,10.822,78980,0
2016-03-04,10.915,11.194,10.789,11.009,89524,0
2016-03-07,11,11.339,10.949,11.313,81088,0
2016-03-08,11.278,11.406,11.178,11.356,52239,0
2016-03-09,11.584,11.805,11.339,11.559,158870,0
2016-03-10,11.507,11.619,11.231,11.449,78572,0
2016-03-11,11.553,11.575,11.337,11.492,80483,0
2016-03-14,11.544,11.9,11.371,11.431,78541,0
2016-03-15,11.361,11.771,11.361,11.684,46471,0
2016-03-16,11.63,11.796,11.63,11.742,50816,0
2016-03-17,11.708,12.205,11.655,12.083,83776,0
2016-03-18,12.24,12.487,11.88,12.439,212095,0
2016-03-21,12.422,12.439,12.039,12.187,56207,0
2016-03-22,12.274,12.378,12.171,12.327,47261,0
2016-03-23,12.334,12.361,12.093,12.161,67241,0
2016-03-24,12.248,12.3,11.9,12.039,53079,0
2016-03-28,11.979,12.265,11.979,12.083,41599,0
2016-03-29,11.995,12.134,11.944,11.952,33014,0
2016-03-30,11.952,12.146,11.84,12.039,55733,0
2016-03-31,12.127,12.127,11.509,12.03,125758,0
2016-04-01,11.814,12.03,11.519,11.553,64169,0
2016-04-04,11.684,11.701,11.388,11.509,87205,0
2016-04-05,11.414,11.57,11.388,11.405,22319,0
2016-04-06,11.492,11.874,11.388,11.475,30155,0
2016-04-07,11.501,11.562,11.388,11.388,41157,0
2016-04-08,11.509,11.553,11.371,11.44,47355,0
2016-04-11,11.405,11.605,11.366,11.44,44215,0
2016-04-12,11.423,11.466,11.379,11.397,28479,0
2016-04-13,11.361,11.814,11.361,11.674,67711,0
2016-04-14,11.728,11.843,11.544,11.623,19443,0
2016-04-15,11.605,11.796,11.605,11.742,38042,0
2016-04-18,11.796,11.908,11.684,11.684,33054,0
2016-04-19,11.63,11.883,11.614,11.623,50636,0
2016-04-20,11.708,11.796,11.605,11.742,42888,0
2016-04-21,11.674,11.987,11.674,11.796,67701,0
2016-04-22,11.814,11.976,11.752,11.806,23726,0
2016-04-25,11.742,11.913,11.64,11.752,54190,0
2016-04-26,11.814,11.927,11.693,11.9,54554,0
2016-04-27,11.9,11.987,11.64,11.927,54149,0
2016-04-28,11.893,11.987,11.752,11.918,74050,0
2016-04-29,11.858,11.971,11.544,11.971,92786,0
2016-05-02,11.908,12.022,11.771,11.961,82404,0
2016-05-03,11.9,12.005,11.742,11.987,46548,0
2016-05-04,12.015,12.03,11.84,11.944,36063,0
2016-05-05,12.049,12.143,11.814,12.005,73092,0
2016-05-06,11.952,12.108,11.814,12.049,49844,0
2016-05-09,12.117,12.117,11.908,12.058,42067,0
2016-05-10,12.03,12.196,12.03,12.161,35833,0
2016-05-11,12.274,12.509,12.093,12.465,74642,0
2016-05-12,12.499,12.717,12.499,12.561,61342,0
2016-05-13,12.587,12.899,12.587,12.631,98946,0
2016-05-16,12.553,12.789,12.553,12.734,72269,0
2016-05-17,12.647,12.717,12.561,12.612,53817,0
2016-05-18,12.553,12.744,12.553,12.656,51763,0
2016-05-19,12.656,12.656,11.616,11.822,234577,0
2016-05-20,11.858,12.283,11.728,12.222,70389,0
2016-05-23,12.093,12.752,12.093,12.413,70439,0
2016-05-24,12.413,12.734,12.405,12.413,58680,0
2016-05-25,12.561,12.768,12.422,12.647,62537,0
2016-05-26,12.69,12.69,12.439,12.553,24725,0
2016-05-27,12.587,12.675,12.422,12.561,39283,0
2016-05-31,12.69,12.804,12.621,12.768,56728,0
2016-06-01,12.865,12.899,12.675,12.796,72227,0
2016-06-02,12.725,12.882,12.68,12.847,49044,0
2016-06-03,12.909,12.909,12.656,12.804,54262,0
2016-06-06,12.874,12.89,12.431,12.7,96375,0
2016-06-07,12.787,12.787,12.474,12.596,57283,0
2016-06-08,12.665,12.675,12.335,12.543,70291,0
2016-06-09,12.596,12.796,12.369,12.675,92222,0
2016-06-10,12.675,12.725,12.422,12.621,100548,0
2016-06-13,12.515,12.702,12.284,12.532,114413,0
2016-06-14,12.532,12.617,12.284,12.524,67788,0
2016-06-15,12.532,12.568,12.292,12.471,74204,0
2016-06-16,12.479,12.64,12.296,12.621,81802,0
2016-06-17,12.515,12.808,12.479,12.692,40725,0
2016-06-20,12.844,13.128,12.657,12.808,170833,0
2016-06-21,12.657,12.942,12.657,12.872,125888,0
2016-06-22,12.897,12.932,12.817,12.844,49478,0
2016-06-23,12.879,13.057,12.772,12.942,79911,0
2016-06-24,12.657,12.996,12.657,12.872,73881,0
2016-06-27,12.887,13.004,12.64,12.648,69696,0
2016-06-28,12.683,13.012,12.683,12.968,57890,0
2016-06-29,13.128,13.209,12.919,13.128,86117,0
2016-06-30,13.218,13.227,12.987,13.201,66945,0
2016-07-01,13.209,13.293,13.107,13.271,85104,0
2016-07-05,13.289,13.298,13.128,13.271,33359,0
2016-07-06,13.182,13.325,13.164,13.325,67384,0
2016-07-07,13.361,13.449,13.307,13.387,77332,0
2016-07-08,13.449,13.485,13.396,13.459,52410,0
2016-07-11,13.485,13.539,13.431,13.539,77116,0
2016-07-12,13.547,13.565,13.459,13.556,77014,0
2016-07-13,13.529,13.645,13.529,13.591,64359,0
2016-07-14,14.01,14.127,13.68,13.805,163476,0
2016-07-15,13.885,14.018,13.868,14.002,117260,0
2016-07-18,14.072,14.134,14.018,14.117,89940,0
2016-07-19,14.162,14.229,14.018,14.171,119392,0
2016-07-20,13.663,13.753,13.619,13.753,953121,0
2016-07-21,13.779,13.788,13.663,13.743,273995,0
2016-07-22,13.715,13.868,13.708,13.84,170197,0
2016-07-25,13.84,13.875,13.77,13.858,256775,0
2016-07-26,13.868,13.957,13.797,13.885,221499,0
2016-07-27,13.957,13.957,13.77,13.957,143152,0
2016-07-28,13.85,13.949,13.797,13.814,112180,0
2016-07-29,13.957,14.037,13.823,14.028,106963,0
2016-08-01,14.037,14.037,13.423,13.511,311165,0
2016-08-02,13.547,13.797,13.529,13.753,127775,0
2016-08-03,13.753,13.85,13.645,13.84,82824,0
2016-08-04,13.753,13.93,13.674,13.903,81323,0
2016-08-05,13.974,13.974,13.708,13.833,67720,0
2016-08-08,13.922,14.037,13.823,13.938,161997,0
2016-08-09,13.974,14.037,13.922,14.028,121494,0
2016-08-10,13.805,13.983,13.725,13.797,142498,0
2016-08-11,13.77,13.877,13.753,13.814,80844,0
2016-08-12,13.877,13.957,13.753,13.903,78977,0
2016-08-15,13.922,14.018,13.868,14.018,88636,0
2016-08-16,14.037,14.037,13.84,14.01,74856,0
2016-08-17,13.993,14.037,13.868,13.974,85916,0
2016-08-18,14.028,14.108,13.993,14.063,120882,0
2016-08-19,14.098,14.188,14.002,14.178,118408,0
2016-08-22,14.232,14.232,14.046,14.188,92729,0
2016-08-23,14.242,14.242,14.098,14.162,81455,0
2016-08-24,14.197,14.197,13.986,14.082,82338,0
2016-08-25,14.028,14.16,13.993,14.108,79769,0
2016-08-26,14.063,14.171,14.018,14.143,81939,0
2016-08-29,14.143,14.232,14.049,14.188,91213,0
2016-08-30,14.188,14.312,14.188,14.232,125814,0
2016-08-31,14.303,14.308,14.108,14.237,65699,0
2016-09-01,14.207,14.207,14.01,14.188,70701,0
2016-09-02,14.152,14.303,14.028,14.152,99150,0
2016-09-06,14.258,14.331,14.082,14.312,163216,0
2016-09-07,14.331,14.517,14.287,14.464,161219,0
2016-09-08,14.544,14.571,14.339,14.376,184338,0
2016-09-09,14.464,14.464,13.93,14.197,277634,0
2016-09-12,14.072,14.242,13.974,14.197,298309,0
2016-09-13,14.288,14.361,13.934,14.024,198673,0
2016-09-14,13.961,13.968,13.687,13.733,138330,0
2016-09-15,13.815,14.07,13.67,13.906,98801,0
2016-09-16,13.841,14.129,13.774,14.06,113668,0
2016-09-19,14.151,14.151,13.841,13.86,113557,0
2016-09-20,13.879,14.115,13.752,13.841,140932,0
2016-09-21,13.896,13.997,13.67,13.742,112601,0
2016-09-22,13.841,13.841,13.711,13.815,105189,0
2016-09-23,13.733,13.968,13.733,13.879,88837,0
2016-09-26,13.841,14.014,13.834,13.906,57076,0
2016-09-27,13.923,14.115,13.87,14.079,93575,0
2016-09-28,14.106,14.151,13.952,13.969,93289,0
2016-09-29,14.024,14.252,14.024,14.178,82432,0
2016-09-30,14.469,14.469,14.243,14.306,140091,0
2016-10-03,14.387,14.397,14.074,14.224,121034,0
2016-10-04,14.279,14.334,13.942,14.07,57698,0
2016-10-05,14.033,14.188,13.988,14.125,54990,0
2016-10-06,14.06,14.161,13.969,13.988,51371,0
2016-10-07,14.06,14.161,13.969,14.014,50125,0
2016-10-10,14.06,14.142,13.978,14.014,31680,0
2016-10-11,13.933,14.171,13.923,14.06,30734,0
2016-10-12,13.969,14.111,13.851,13.933,72930,0
2016-10-13,13.824,14.014,13.824,13.952,34779,0
2016-10-14,13.879,13.974,13.543,13.779,131813,0
2016-10-17,13.779,13.896,13.478,13.579,99571,0
2016-10-18,13.706,13.834,13.579,13.697,65460,0
2016-10-19,13.759,13.906,13.651,13.749,49387,0
2016-10-20,13.759,13.759,13.596,13.697,42694,0
2016-10-21,13.706,13.788,13.624,13.759,77278,0
2016-10-24,13.86,13.86,13.677,13.723,62852,0
2016-10-25,13.632,13.824,13.632,13.769,69340,0
2016-10-26,13.779,13.933,13.478,13.687,88277,0
2016-10-27,13.752,13.923,13.55,13.733,70989,0
2016-10-28,13.715,13.715,13.461,13.596,150588,0
2016-10-31,13.514,13.579,13.369,13.478,126209,0
2016-11-01,13.468,13.587,13.196,13.269,138873,0
2016-11-02,13.196,13.36,12.813,12.905,202220,0
2016-11-03,12.787,12.915,12.376,12.532,253952,0
2016-11-04,12.514,12.895,12.468,12.869,144306,0
2016-11-07,12.849,13.069,12.755,13.023,100473,0
2016-11-08,12.923,12.946,12.65,12.722,188337,0
2016-11-09,12.768,13.095,12.715,13.013,77789,0
2016-11-10,13.141,13.328,12.977,13.305,132391,0
2016-11-11,13.35,13.55,13.316,13.523,95992,0
2016-11-14,13.514,13.514,13.237,13.296,97345,0
2016-11-15,13.314,13.55,13.105,13.461,57772,0
2016-11-16,13.505,13.651,13.314,13.624,84990,0
2016-11-17,13.579,13.651,13.375,13.505,104069,0
2016-11-18,13.497,13.624,13.196,13.533,124835,0
2016-11-21,13.624,13.788,13.514,13.742,83239,0
2016-11-22,13.788,13.86,13.651,13.723,83362,0
2016-11-23,13.651,14.106,13.651,13.988,169041,0
2016-11-25,13.942,14.079,13.87,14.079,62912,0
2016-11-28,14.033,14.106,13.892,14.006,75040,0
2016-11-29,13.923,14.014,13.887,13.961,93072,0
2016-11-30,14.024,14.07,13.851,13.887,72108,0
2016-12-01,13.969,13.978,13.743,13.834,60971,0
2016-12-02,13.923,13.937,13.706,13.834,61507,0
2016-12-05,13.851,13.969,13.752,13.841,82956,0
2016-12-06,13.942,13.997,13.788,13.978,84602,0
2016-12-07,13.997,13.997,13.769,13.933,112454,0
2016-12-08,13.997,13.997,13.8,13.933,150270,0
2016-12-09,13.942,13.978,13.797,13.961,110542,0
2016-12-12,14.014,14.014,13.805,13.815,110679,0
2016-12-13,14.01,14.093,13.898,14.019,103107,0
2016-12-14,14.123,14.123,13.936,14.029,88108,0
2016-12-15,13.973,14.103,13.926,14.039,60551,0
2016-12-16,14.15,14.177,13.908,14.177,62265,0
2016-12-19,14.187,14.253,14.056,14.234,64779,0
2016-12-20,14.318,14.579,14.204,14.448,155839,0
2016-12-21,14.523,14.523,14.187,14.261,95966,0
2016-12-22,14.29,14.458,14.207,14.383,83193,0
2016-12-23,14.458,14.616,14.318,14.495,58818,0
2016-12-27,14.467,14.606,14.448,14.532,55954,0
2016-12-28,14.532,14.56,14.318,14.411,87774,0
2016-12-29,14.439,14.554,14.328,14.458,67881,0
2016-12-30,14.551,14.589,14.308,14.328,79025,0
2017-01-03,14.383,14.647,14.318,14.495,105650,0
2017-01-04,14.551,14.905,14.448,14.868,150047,0
2017-01-05,14.868,14.868,14.625,14.774,105553,0
2017-01-06,14.747,14.848,14.625,14.69,87154,0
2017-01-09,14.318,14.448,14.207,14.365,87405,0
2017-01-10,14.271,14.402,14.215,14.402,50386,0
2017-01-11,14.402,14.402,14.207,14.328,37347,0
2017-01-12,14.328,14.389,14.123,14.365,78667,0
2017-01-13,14.281,14.497,14.261,14.261,56425,0
2017-01-17,14.336,14.355,14.207,14.328,76024,0
2017-01-18,14.374,14.374,14.113,14.253,70914,0
2017-01-19,14.299,14.299,14.103,14.224,64411,0
2017-01-20,14.244,14.377,14.093,14.328,51575,0
2017-01-23,14.374,14.467,14.16,14.429,59975,0
2017-01-24,14.439,14.495,14.29,14.402,89007,0
2017-01-25,14.532,14.532,14.253,14.467,83150,0
2017-01-26,14.551,14.551,14.261,14.328,71555,0
2017-01-27,14.244,14.473,14.224,14.336,70273,0
2017-01-30,14.253,14.339,14.113,14.299,60275,0
2017-01-31,14.355,14.355,14.071,14.215,81596,0
2017-02-01,14.244,14.625,14.019,14.467,249128,0
2017-02-02,14.495,14.504,14.093,14.29,59867,0
2017-02-03,14.299,14.411,14.113,14.355,87723,0
2017-02-06,14.253,14.429,14.253,14.42,55638,0
2017-02-07,14.42,14.504,14.215,14.439,77077,0
2017-02-08,14.392,14.462,14.318,14.402,31985,0
2017-02-09,14.439,14.532,14.343,14.504,74757,0
2017-02-10,14.448,14.597,14.38,14.542,48561,0
2017-02-13,14.458,14.542,14.336,14.458,74602,0
2017-02-14,14.542,14.68,14.429,14.663,86670,0
2017-02-15,14.68,14.747,14.475,14.727,91018,0
2017-02-16,14.643,14.764,14.588,14.756,85821,0
2017-02-17,14.719,14.727,14.579,14.709,59314,0
2017-02-21,14.727,14.905,14.663,14.886,142105,0
2017-02-22,14.895,14.905,14.761,14.886,66766,0
2017-02-23,14.952,14.97,14.83,14.97,74135,0
2017-02-24,14.989,14.997,14.784,14.989,98752,0
2017-02-27,14.997,14.997,14.69,14.802,145562,0
2017-02-28,14.784,14.839,14.551,14.727,92506,0
2017-03-01,14.839,14.905,14.616,14.7,83639,0
2017-03-02,14.7,14.802,14.369,14.625,91736,0
2017-03-03,14.569,14.672,14.485,14.606,55266,0
2017-03-06,14.523,14.663,14.392,14.569,103071,0
2017-03-07,14.56,14.672,14.476,14.616,95403,0
2017-03-08,14.616,14.905,14.524,14.709,166621,0
2017-03-09,14.635,14.68,14.187,14.392,202606,0
2017-03-10,14.411,14.588,14.402,14.532,88684,0
2017-03-13,14.523,14.764,14.484,14.747,128648,0
2017-03-14,14.635,14.756,14.635,14.7,78383,0
2017-03-15,14.824,15.105,14.719,14.976,145754,0
2017-03-16,15.004,15.072,14.842,14.89,171781,0
2017-03-17,14.976,15.233,14.834,15.004,223811,0
2017-03-20,15.08,15.102,14.814,15.004,64228,0
2017-03-21,14.938,14.976,14.652,14.68,71964,0
2017-03-22,14.7,14.728,14.423,14.461,94713,0
2017-03-23,14.481,14.795,14.433,14.68,52526,0
2017-03-24,14.766,14.824,14.528,14.614,67641,0
2017-03-27,14.528,14.624,14.405,14.509,49210,0
2017-03-28,14.5,14.748,14.5,14.633,59264,0
2017-03-29,14.633,14.948,14.633,14.928,81156,0
2017-03-30,14.918,15.033,14.862,14.948,72677,0
2017-03-31,15.024,15.024,14.862,14.986,96696,0
2017-04-03,15.004,15.004,14.766,14.9,71151,0
2017-04-04,14.89,14.91,14.748,14.9,41700,0
2017-04-05,14.918,14.918,14.642,14.709,57698,0
2017-04-06,14.776,14.956,14.776,14.918,69610,0
2017-04-07,14.918,14.956,14.766,14.89,55517,0
2017-04-10,14.966,14.966,14.766,14.766,78399,0
2017-04-11,14.766,14.842,14.719,14.842,41777,0
2017-04-12,14.833,14.862,14.738,14.852,31703,0
2017-04-13,14.842,14.862,14.728,14.766,38598,0
2017-04-17,14.776,14.986,14.776,14.948,48636,0
2017-04-18,14.948,15.138,14.766,15.024,71883,0
2017-04-19,15.024,15.092,14.847,14.976,48058,0
2017-04-20,15.052,15.09,14.833,15.052,70357,0
2017-04-21,15.176,15.204,14.986,15.138,53139,0
2017-04-24,15.148,15.176,14.966,15.042,96248,0
2017-04-25,15.11,15.395,15.024,15.29,111487,0
2017-04-26,15.309,15.395,15.138,15.186,51511,0
2017-04-27,15.262,15.386,15.014,15.186,67747,0
2017-04-28,15.186,15.376,15.042,15.319,60643,0
2017-05-01,15.433,15.433,15.138,15.357,75530,0
2017-05-02,15.405,15.424,15.233,15.376,61650,0
2017-05-03,15.433,15.433,15.014,15.233,55979,0
2017-05-04,15.186,15.344,14.9,14.91,63667,0
2017-05-05,14.91,15.09,14.887,14.966,43526,0
2017-05-08,15.004,15.033,14.872,14.976,38041,0
2017-05-09,14.986,15.09,14.814,14.938,53715,0
2017-05-10,14.928,14.956,14.68,14.795,72381,0
2017-05-11,14.786,14.835,14.728,14.824,46547,0
2017-05-12,14.814,14.91,14.776,14.88,49030,0
2017-05-15,14.91,15.233,14.872,15.195,32225,0
2017-05-16,15.224,15.338,14.933,15.309,60720,0
2017-05-17,15.243,15.252,15.062,15.204,30187,0
2017-05-18,15.119,15.214,14.88,14.918,57230,0
2017-05-19,14.938,15.062,14.766,14.814,62741,0
2017-05-22,14.918,15.026,14.804,14.956,33268,0
2017-05-23,15.033,15.157,14.984,15.004,27563,0
2017-05-24,15.072,15.08,14.814,14.966,57649,0
2017-05-25,14.995,15.102,14.862,14.862,52656,0
2017-05-26,14.862,15.11,14.671,14.872,82283,0
2017-05-30,14.795,15.09,14.795,15.014,50540,0
2017-05-31,15.072,15.119,14.956,14.995,84745,0
2017-06-01,15.004,15.147,14.747,14.938,62111,0
2017-06-02,14.918,15.014,14.824,14.948,46577,0
2017-06-05,14.956,15.128,14.862,15.1,71766,0
2017-06-06,15.1,15.214,14.956,14.995,65941,0
2017-06-07,15.033,15.1,14.671,14.728,118844,0
2017-06-08,14.852,14.852,14.624,14.69,149874,0
2017-06-09,14.252,14.405,14.252,14.385,1248370,0
2017-06-12,14.385,14.528,14.319,14.481,392267,0
2017-06-13,14.598,14.822,14.52,14.802,283421,0
2017-06-14,14.646,14.88,14.51,14.812,218753,0
2017-06-15,14.763,14.91,14.695,14.91,101076,0
2017-06-16,14.9,14.9,14.773,14.783,85001,0
2017-06-19,14.9,14.939,14.646,14.666,126488,0
2017-06-20,14.656,14.754,14.549,14.617,115980,0
2017-06-21,14.676,14.724,14.481,14.549,148431,0
2017-06-22,14.549,14.607,14.461,14.549,98668,0
2017-06-23,14.529,14.685,14.529,14.666,81872,0
2017-06-26,14.685,14.802,14.578,14.763,111990,0
2017-06-27,14.744,14.919,14.607,14.695,104041,0
2017-06-28,14.724,14.783,14.549,14.734,92991,0
2017-06-29,14.773,14.856,14.568,14.734,70986,0
2017-06-30,14.812,14.9,14.578,14.851,143429,0
2017-07-03,14.861,14.919,14.656,14.841,55616,0
2017-07-05,14.773,14.841,14.481,14.646,132837,0
2017-07-06,14.715,14.715,14.481,14.568,83427,0
2017-07-07,14.705,14.705,14.295,14.559,132230,0
2017-07-10,14.471,14.607,14.412,14.481,54002,0
2017-07-11,14.481,14.715,14.266,14.705,160670,0
2017-07-12,14.773,14.822,14.588,14.676,74537,0
2017-07-13,14.754,14.754,14.578,14.656,66579,0
2017-07-14,14.627,14.705,14.52,14.676,68618,0
2017-07-17,14.695,14.754,14.49,14.529,94880,0
2017-07-18,14.539,14.627,14.51,14.549,53362,0
2017-07-19,14.529,14.744,14.52,14.656,74811,0
2017-07-20,14.744,14.744,14.568,14.598,47754,0
2017-07-21,14.539,14.812,14.539,14.754,74562,0
2017-07-24,14.724,14.822,14.705,14.744,94187,0
2017-07-25,14.763,14.822,14.744,14.802,93520,0
2017-07-26,14.793,14.822,14.637,14.734,75097,0
2017-07-27,14.744,14.832,14.705,14.812,56166,0
2017-07-28,14.734,14.778,14.563,14.588,111712,0
2017-07-31,14.627,14.627,14.461,14.588,100760,0
2017-08-01,14.627,14.715,14.544,14.656,84849,0
2017-08-02,14.715,14.724,14.451,14.51,75785,0
2017-08-03,14.52,14.612,14.354,14.354,65871,0
2017-08-04,14.355,14.402,13.827,14.12,254940,0
2017-08-07,14.042,14.169,13.912,14.003,137759,0
2017-08-08,13.964,14.094,13.7,13.827,236009,0
2017-08-09,13.7,14.149,13.437,13.857,290811,0
2017-08-10,14.11,14.11,13.71,13.818,191858,0
2017-08-11,13.749,13.808,13.652,13.769,85765,0
2017-08-14,13.808,14.091,13.779,14.003,121720,0
2017-08-15,14.091,14.119,13.698,13.72,179998,0
2017-08-16,13.72,13.875,13.505,13.613,165384,0
2017-08-17,13.622,13.765,13.564,13.583,106788,0
2017-08-18,13.661,13.661,13.359,13.544,121675,0
2017-08-21,13.496,13.588,13.408,13.437,125264,0
2017-08-22,13.457,13.505,13.301,13.34,131724,0
2017-08-23,13.349,13.642,13.125,13.486,202019,0
2017-08-24,13.544,13.691,13.418,13.544,115049,0
2017-08-25,13.554,13.7,13.476,13.554,58333,0
2017-08-28,13.554,13.632,13.418,13.476,94608,0
2017-08-29,13.476,13.491,13.34,13.427,72450,0
2017-08-30,13.535,13.652,13.388,13.515,81492,0
2017-08-31,13.632,13.632,13.437,13.447,131583,0
2017-09-01,13.457,13.691,13.457,13.583,133012,0
2017-09-05,13.574,13.67,13.388,13.408,87074,0
2017-09-06,13.554,13.583,13.076,13.242,224570,0
2017-09-07,13.262,13.457,13.242,13.271,76232,0
2017-09-08,13.31,13.661,13.242,13.476,219094,0
2017-09-11,13.593,13.847,13.505,13.691,179515,0
2017-09-12,13.691,13.749,13.519,13.593,122339,0
2017-09-13,13.661,13.798,13.515,13.72,143202,0
2017-09-14,13.85,13.93,13.56,13.75,159070,0
2017-09-15,13.71,13.84,13.57,13.68,145544,0
2017-09-18,13.68,13.68,13.5219,13.56,100653,0
2017-09-19,13.63,13.63,13.32,13.5,165693,0
2017-09-20,13.5,13.599,13.44,13.57,110204,0
2017-09-21,13.55,13.6,13.5014,13.57,81688,0
2017-09-22,13.5,13.5933,13.5,13.55,93029,0
2017-09-25,13.55,13.62,13.505,13.61,90715,0
2017-09-26,13.64,13.82,13.614,13.82,84127,0
2017-09-27,13.82,14,13.75,13.92,97589,0
2017-09-28,13.93,14.3,13.82,14.18,238774,0
2017-09-29,14.3,14.439,14.2,14.31,159058,0
2017-10-02,14.35,14.35,14.21,14.35,112217,0
2017-10-03,14.35,14.35,14.137,14.18,75474,0
2017-10-04,14.21,14.38,14.2,14.37,103700,0
2017-10-05,14.38,14.49,14.34,14.44,100555,0
2017-10-06,14.42,14.45,14.302,14.32,67742,0
2017-10-09,14.3,14.35,14.12,14.16,67658,0
2017-10-10,14.2,14.24,14.14,14.19,36772,0
2017-10-11,14.21,14.3,14.1644,14.27,61163,0
2017-10-12,14.29,14.365,14.235,14.28,52795,0
2017-10-13,14.3,14.3,14.13,14.17,69135,0
2017-10-16,14.34,14.49,14.3258,14.4,160571,0
2017-10-17,14.49,14.49,14.35,14.37,117745,0
2017-10-18,14.4,14.6,14.4,14.54,113350,0
2017-10-19,14.53,14.54,14.37,14.49,81402,0
2017-10-20,14.55,14.59,14.43,14.49,61059,0
2017-10-23,14.49,14.57,14.45,14.51,54450,0
2017-10-24,14.57,14.8,14.56,14.7,81248,0
2017-10-25,14.64,14.67,14.35,14.38,69762,0
2017-10-26,14.4,14.67,14.38,14.64,121203,0
2017-10-27,14.65,14.69,14.53,14.62,91508,0
2017-10-30,14.62,14.63,14.55,14.57,61390,0
2017-10-31,14.57,14.67,14.55,14.6,102975,0
2017-11-01,14.59,14.69,14.55,14.56,72798,0
2017-11-02,14.5,14.56,14.21,14.26,119202,0
2017-11-03,14.3,14.48,14.17,14.45,90605,0
2017-11-06,14.36,14.422,14.12,14.27,107630,0
2017-11-07,14.18,14.27,14.01,14.21,115226,0
2017-11-08,14.2,14.6,14.2,14.48,100047,0
2017-11-09,14.39,14.58,14.36,14.46,119325,0
2017-11-10,14.47,14.48,14.15,14.15,163387,0
