Date,Open,High,Low,Close,Volume,OpenInt
2014-05-09,10.287,10.492,10.171,10.32,298210,0
2014-05-12,10.371,10.382,10.161,10.287,47768,0
2014-05-13,10.287,10.287,10.183,10.287,34011,0
2014-05-14,10.183,10.287,10.183,10.287,56430,0
2014-05-15,10.287,10.354,10.122,10.232,69117,0
2014-05-16,10.32,10.32,10.183,10.281,31153,0
2014-05-19,10.327,10.327,10.218,10.232,45376,0
2014-05-20,10.218,10.267,10.183,10.246,27428,0
2014-05-21,10.226,10.299,10.149,10.211,4333,0
2014-05-22,10.149,10.315,10.149,10.178,23825,0
2014-05-23,10.149,10.287,10.149,10.252,4688,0
2014-05-27,10.287,10.287,10.149,10.191,14729,0
2014-05-28,10.183,10.287,10.149,10.226,36440,0
2014-05-29,10.183,10.245,10.109,10.178,20996,0
2014-05-30,10.157,10.218,10.149,10.218,7145,0
2014-06-02,10.226,10.287,10.183,10.259,6893,0
2014-06-03,10.218,10.218,10.082,10.143,34143,0
2014-06-04,10.115,10.136,10.012,10.074,70914,0
2014-06-05,10.046,10.115,10.012,10.109,25733,0
2014-06-06,10.178,10.274,10.054,10.088,26468,0
2014-06-09,10.149,10.211,9.951,10.102,33357,0
2014-06-10,10.102,10.115,9.979,10.109,36308,0
2014-06-11,9.951,10.115,9.944,9.944,39133,0
2014-06-12,9.957,10.178,9.941,9.966,24135,0
2014-06-13,9.897,10.287,9.862,10.012,55679,0
2014-06-16,9.876,9.979,9.876,9.882,34539,0
2014-06-17,10.088,10.088,9.876,9.89,24885,0
2014-06-18,9.849,9.936,9.771,9.849,53239,0
2014-06-19,9.808,9.936,9.771,9.909,76644,0
2014-06-20,9.924,9.936,9.635,9.816,74965,0
2014-06-23,9.635,9.876,9.6,9.816,39488,0
2014-06-24,9.771,9.869,9.771,9.78,32516,0
2014-06-25,9.869,9.876,9.6,9.78,63475,0
2014-06-26,9.902,10.084,9.819,10.084,115677,0
2014-06-27,10.209,10.513,10.062,10.468,125484,0
2014-06-30,10.336,10.898,9.963,10.441,278828,0
2014-07-01,10.477,10.576,10.063,10.547,73267,0
2014-07-02,10.413,10.547,10.379,10.547,39682,0
2014-07-03,10.547,10.561,10.336,10.547,52444,0
2014-07-07,10.532,10.547,10.209,10.547,35632,0
2014-07-08,10.363,10.427,10.07,10.18,46926,0
2014-07-09,10.097,10.248,9.844,9.849,139506,0
2014-07-10,9.844,9.983,9.703,9.844,210694,0
2014-07-11,9.744,9.975,9.3163,9.64,296743,0
2014-07-14,9.878,10.054,9.759,9.817,143418,0
2014-07-15,9.857,9.999,9.764,9.885,109108,0
2014-07-16,9.772,9.941,9.759,9.836,119561,0
2014-07-17,9.809,9.913,9.695,9.781,145466,0
2014-07-18,9.772,9.844,9.667,9.821,85920,0
2014-07-21,9.703,9.759,9.4908,9.648,106676,0
2014-07-22,9.595,9.618,9.3861,9.484,147762,0
2014-07-23,9.527,9.844,9.527,9.809,63509,0
2014-07-24,9.781,9.781,9.568,9.695,52188,0
2014-07-25,9.561,9.836,9.561,9.689,77852,0
2014-07-28,9.659,9.797,9.548,9.675,126589,0
2014-07-29,9.527,9.977,9.527,9.725,255102,0
2014-07-30,9.695,9.83,9.527,9.527,107919,0
2014-07-31,9.519,9.625,9.2455,9.2455,162006,0
2014-08-01,9.1401,9.1968,7.4532,9.0625,171655,0
2014-08-04,9.1183,9.2455,8.6916,9.1258,98418,0
2014-08-05,9.0417,9.2106,8.9287,9.1258,88549,0
2014-08-06,8.9859,9.1401,8.8044,8.8366,85846,0
2014-08-07,8.9287,9.1183,8.8652,8.9859,93390,0
2014-08-08,8.9564,9.1174,8.9011,8.9011,54342,0
2014-08-11,9.1344,9.1401,8.9287,8.9775,115018,0
2014-08-12,8.4932,8.9434,8.4932,8.7238,290725,0
2014-08-13,8.7879,9.09,8.6629,8.9564,188810,0
2014-08-14,8.9287,9.561,8.9287,9.2823,222295,0
2014-08-15,9.4549,9.556,9.2106,9.2106,124980,0
2014-08-18,9.2823,9.4365,9.175,9.3725,115395,0
2014-08-19,9.4151,9.548,9.3221,9.4782,135375,0
2014-08-20,9.4714,9.4714,9.2135,9.3298,88254,0
2014-08-21,9.3589,9.4549,9.3512,9.4151,92090,0
2014-08-22,9.2852,9.4549,9.2852,9.3861,67100,0
2014-08-25,9.2823,9.4908,9.2823,9.42,116577,0
2014-08-26,9.4151,9.631,9.3512,9.561,58083,0
2014-08-27,9.585,9.631,9.42,9.4365,46472,0
2014-08-28,9.549,9.576,9.3221,9.484,125380,0
2014-08-29,9.513,9.631,9.3725,9.619,63090,0
2014-09-02,9.619,9.83,9.619,9.693,57696,0
2014-09-03,9.585,9.759,9.585,9.681,86615,0
2014-09-04,9.4908,9.738,9.4559,9.603,125669,0
2014-09-05,9.603,9.759,9.561,9.695,33757,0
2014-09-08,9.703,9.753,9.585,9.631,45737,0
2014-09-09,9.648,9.817,9.561,9.667,65905,0
2014-09-10,9.667,9.793,9.631,9.73,52156,0
2014-09-11,9.647,9.772,9.647,9.738,42725,0
2014-09-12,9.703,9.781,9.631,9.708,110603,0
2014-09-15,9.667,9.786,9.549,9.568,55995,0
2014-09-16,9.589,9.8,9.549,9.549,51216,0
2014-09-17,9.568,9.73,9.4985,9.513,57587,0
2014-09-18,9.4782,9.757,9.4782,9.703,56165,0
2014-09-19,9.744,9.793,9.532,9.64,42752,0
2014-09-22,9.759,9.8,9.561,9.576,40334,0
2014-09-23,9.527,9.667,9.4394,9.561,38632,0
2014-09-24,9.613,9.667,9.541,9.631,62196,0
2014-09-25,9.568,9.667,9.4908,9.519,43645,0
2014-09-26,9.2833,9.591,9.1457,9.562,120296,0
2014-09-29,9.519,9.55,9.2591,9.2591,79719,0
2014-09-30,9.2309,9.578,8.9425,9.578,256136,0
2014-10-01,9.519,9.643,9.0796,9.621,63653,0
2014-10-02,9.451,9.736,9.4248,9.598,53606,0
2014-10-03,9.2406,9.578,9.0228,9.4345,114325,0
2014-10-06,9.556,9.562,9.2455,9.2969,50042,0
2014-10-07,9.2687,9.3182,9.1089,9.3114,51997,0
2014-10-08,9.3599,9.4694,9.1599,9.4694,52023,0
2014-10-09,9.2833,9.325,8.9784,9.1883,81631,0
2014-10-10,9.1306,9.1883,9.0578,9.1363,25002,0
2014-10-13,9.1807,9.2687,9.0872,9.1089,24323,0
2014-10-14,9.1363,9.2232,8.6969,8.8864,121291,0
2014-10-15,8.7989,9.578,8.6629,8.7255,95966,0
2014-10-16,8.6333,9.0152,8.5535,9.0086,83962,0
2014-10-17,8.7131,9.3172,8.7131,8.8864,47287,0
2014-10-20,8.936,9.0786,8.8201,8.9784,49767,0
2014-10-21,8.9076,8.9784,8.6969,8.8993,41075,0
2014-10-22,8.936,9.0947,8.8413,9.0152,87331,0
2014-10-23,9.0086,9.294,8.9453,9.2232,73688,0
2014-10-24,9.1741,9.1949,9.0872,9.1666,27967,0
2014-10-27,9.123,9.2232,8.9278,9.1599,22673,0
2014-10-28,9.1599,9.1599,8.9945,9.0729,32119,0
2014-10-29,9.0729,9.2872,8.9517,9.0086,75621,0
2014-10-30,8.9859,9.1457,8.9076,9.1306,44575,0
2014-10-31,9.2406,9.736,9.1164,9.616,41699,0
2014-11-03,9.65,9.65,9.2164,9.3599,51695,0
2014-11-04,9.3114,9.419,9.1666,9.419,30463,0
2014-11-05,9.3744,9.728,9.2833,9.3473,20168,0
2014-11-06,9.3182,9.3948,9.1089,9.3686,36978,0
2014-11-07,9.4045,9.4045,9.1013,9.1949,91316,0
2014-11-10,9.2309,9.2455,9.1306,9.2232,65615,0
2014-11-11,9.4122,9.634,9.2368,9.2455,128359,0
2014-11-12,9.2687,9.519,9.2687,9.4404,96904,0
2014-11-13,9.4404,9.519,9.2406,9.2406,104959,0
2014-11-14,9.2024,9.3114,9.1807,9.2687,49721,0
2014-11-17,9.2024,9.2969,9.123,9.1949,54586,0
2014-11-18,9.1514,9.3182,9.0947,9.0947,50470,0
2014-11-19,9.0947,9.1599,8.9784,8.9859,45617,0
2014-11-20,8.9859,9.1883,8.9859,9.123,52441,0
2014-11-21,9.1807,9.2872,9.1306,9.2024,69390,0
2014-11-24,9.21,9.2687,9.1306,9.2455,75765,0
2014-11-25,9.2455,9.4045,9.2309,9.3832,70969,0
2014-11-26,9.4122,9.484,9.2513,9.3599,57667,0
2014-11-28,9.3899,9.3977,9.3318,9.3832,2792,0
2014-12-01,9.3676,9.3676,9.1949,9.3473,56339,0
2014-12-02,9.2833,9.3832,9.1949,9.2591,16453,0
2014-12-03,9.21,9.2687,9.123,9.123,44502,0
2014-12-04,9.1741,9.2164,9.0152,9.0872,68242,0
2014-12-05,9.0663,9.1514,9.0152,9.037,44447,0
2014-12-08,9.1514,9.2591,8.914,8.9425,41973,0
2014-12-09,8.9278,9.0228,8.6969,8.7408,117562,0
2014-12-10,8.7538,8.7538,8.6969,8.7131,80960,0
2014-12-11,8.6916,8.7989,8.5535,8.6261,70969,0
2014-12-12,8.3231,8.6468,8.2287,8.2942,107712,0
2014-12-15,8.33,8.4749,8.33,8.3727,119966,0
2014-12-16,8.3658,8.3946,8.0776,8.3231,163185,0
2014-12-17,8.2217,8.3658,8.2217,8.2942,128425,0
2014-12-18,8.4016,8.763,8.4016,8.5742,94316,0
2014-12-19,8.6468,9.1741,8.6458,9.0872,147830,0
2014-12-22,9.2406,9.2406,9.0522,9.2164,58141,0
2014-12-23,9.2164,9.3764,8.8495,9.3764,64049,0
2014-12-24,9.3405,9.3405,8.7768,9.3405,50670,0
2014-12-26,9.2571,9.4568,9.1467,9.4365,69553,0
2014-12-29,9.0361,9.503,9.0361,9.4656,99604,0
2014-12-30,9.42,9.616,9.3696,9.503,122264,0
2014-12-31,9.4064,9.621,9.1845,9.2571,190821,0
2015-01-02,9.2852,9.4956,9.1845,9.1845,67401,0
2015-01-05,9.1542,9.548,9.1542,9.503,49151,0
2015-01-06,9.548,9.621,9.4811,9.606,69167,0
2015-01-07,9.627,9.708,9.568,9.694,55487,0
2015-01-08,9.665,9.785,9.45,9.694,50854,0
2015-01-09,9.649,9.732,9.503,9.673,33634,0
2015-01-12,9.703,9.703,9.606,9.651,23171,0
2015-01-13,9.635,9.68,9.577,9.597,75577,0
2015-01-14,9.616,9.655,9.4423,9.568,56983,0
2015-01-15,9.4442,9.586,9.4142,9.577,30860,0
2015-01-16,9.4956,9.664,9.2571,9.606,28417,0
2015-01-20,9.703,9.703,9.3909,9.4568,27858,0
2015-01-21,9.606,9.688,9.387,9.511,104220,0
2015-01-22,9.503,9.621,9.4568,9.525,41301,0
2015-01-23,9.548,9.563,9.517,9.525,24586,0
2015-01-26,9.388,9.665,9.388,9.619,29827,0
2015-01-27,9.525,9.645,9.525,9.597,22739,0
2015-01-28,9.597,9.651,9.543,9.616,47985,0
2015-01-29,9.627,9.635,9.548,9.59,43407,0
2015-01-30,9.517,9.672,9.517,9.525,34496,0
2015-02-02,9.561,9.658,9.555,9.621,23522,0
2015-02-03,9.586,9.732,9.554,9.732,29366,0
2015-02-04,9.635,10.341,9.635,9.881,38175,0
2015-02-05,9.785,10.273,9.785,10.067,145336,0
2015-02-06,10.183,10.317,9.962,10.317,88404,0
2015-02-09,10.169,10.273,9.969,10.169,60104,0
2015-02-10,10.22,10.295,9.873,9.999,41595,0
2015-02-11,9.947,10.183,9.947,9.991,24458,0
2015-02-12,10.037,10.117,9.816,9.925,45799,0
2015-02-13,10.02,10.11,9.905,9.999,53370,0
2015-02-17,9.925,10.154,9.915,10.067,34260,0
2015-02-18,10.007,10.073,9.999,10.007,26994,0
2015-02-19,9.895,10.147,9.888,10.139,29738,0
2015-02-20,10.183,10.199,9.991,10.067,598677,0
2015-02-23,9.991,10.311,9.991,10.311,67244,0
2015-02-24,10.295,10.317,10.124,10.317,42961,0
2015-02-25,10.37,10.451,10.25,10.407,64726,0
2015-02-26,10.266,10.37,10.117,10.354,34335,0
2015-02-27,10.268,10.37,10.268,10.37,64063,0
2015-03-02,10.331,10.331,10.207,10.295,24302,0
2015-03-03,10.199,10.281,10.08,10.183,35106,0
2015-03-04,10.207,10.207,10.067,10.139,27544,0
2015-03-05,10.11,10.169,9.999,10.049,32944,0
2015-03-06,10.049,10.08,9.954,9.983,50360,0
2015-03-09,9.983,10.22,9.983,10.22,27410,0
2015-03-10,10.207,10.22,10.058,10.073,25518,0
2015-03-11,10.087,10.22,10.007,10.11,20659,0
2015-03-12,10.043,10.213,9.999,10.067,33889,0
2015-03-13,10.213,10.213,10.037,10.169,54951,0
2015-03-16,10.22,10.37,10.177,10.213,29838,0
2015-03-17,10.242,10.311,10.22,10.273,27410,0
2015-03-18,10.295,10.354,10.117,10.273,64402,0
2015-03-19,10.259,10.317,10.25,10.259,25112,0
2015-03-20,10.213,10.694,10.183,10.266,133396,0
2015-03-23,10.207,10.591,10.199,10.523,48741,0
2015-03-24,10.552,10.552,10.229,10.361,66561,0
2015-03-25,10.341,10.472,10.191,10.331,100857,0
2015-03-26,10.199,10.317,10.124,10.236,78443,0
2015-03-27,10.288,10.296,9.879,10.076,83863,0
2015-03-30,10.181,10.364,10.106,10.334,38850,0
2015-03-31,10.344,10.578,10.076,10.1,68744,0
2015-04-01,10.106,10.394,10.1,10.288,43326,0
2015-04-02,10.334,10.334,10.259,10.288,58999,0
2015-04-06,10.394,10.571,10.114,10.288,78358,0
2015-04-07,10.441,10.486,10.296,10.471,91995,0
2015-04-08,10.578,10.769,10.563,10.707,82181,0
2015-04-09,10.677,10.721,10.578,10.721,83794,0
2015-04-10,10.781,10.82,10.548,10.746,64267,0
2015-04-13,10.769,10.806,10.646,10.698,41089,0
2015-04-14,10.707,10.812,10.502,10.601,42801,0
2015-04-15,10.456,10.769,10.296,10.541,48635,0
2015-04-16,10.471,10.583,10.394,10.553,39516,0
2015-04-17,10.593,10.637,10.517,10.563,43592,0
2015-04-20,10.637,10.637,10.517,10.553,37493,0
2015-04-21,10.553,10.563,10.448,10.548,36427,0
2015-04-22,10.493,10.541,10.364,10.404,53691,0
2015-04-23,10.394,10.541,10.364,10.502,30818,0
2015-04-24,10.493,10.553,10.374,10.441,38192,0
2015-04-27,10.464,10.553,10.326,10.448,56234,0
2015-04-28,10.517,10.553,10.404,10.541,52152,0
2015-04-29,10.441,10.517,10.381,10.394,94163,0
2015-04-30,10.411,10.593,10.364,10.448,40955,0
2015-05-01,10.517,10.632,10.471,10.502,37006,0
2015-05-04,10.553,10.615,10.404,10.502,16989,0
2015-05-05,10.394,10.517,10.394,10.448,27128,0
2015-05-06,10.632,10.632,10.388,10.404,39201,0
2015-05-07,10.381,10.464,10.364,10.448,23577,0
2015-05-08,10.425,10.486,10.213,10.48,74934,0
2015-05-11,10.456,10.632,10.364,10.51,104304,0
2015-05-12,10.523,10.612,10.374,10.51,52875,0
2015-05-13,10.471,10.541,10.364,10.381,43722,0
2015-05-14,10.411,10.548,10.388,10.388,42408,0
2015-05-15,10.364,10.632,10.364,10.607,98059,0
2015-05-18,10.493,10.632,10.493,10.632,81560,0
2015-05-19,10.632,10.685,10.563,10.632,53202,0
2015-05-20,10.668,10.668,10.583,10.593,55182,0
2015-05-21,10.646,10.646,10.48,10.48,48200,0
2015-05-22,10.632,10.632,10.425,10.448,45962,0
2015-05-26,10.441,10.553,10.364,10.532,52687,0
2015-05-27,10.623,10.623,10.464,10.541,57156,0
2015-05-28,10.541,10.615,10.408,10.433,66009,0
2015-05-29,10.517,10.541,10.411,10.411,53337,0
2015-06-01,10.523,10.523,10.35,10.441,37400,0
2015-06-02,10.51,10.517,10.388,10.48,80076,0
2015-06-03,10.646,10.646,10.411,10.425,109439,0
2015-06-04,10.364,10.593,10.356,10.394,66111,0
2015-06-05,10.541,10.571,10.274,10.381,56365,0
2015-06-08,10.381,10.532,10.364,10.394,43326,0
2015-06-09,10.364,10.441,10.031,10.374,84102,0
2015-06-10,10.404,10.523,10.304,10.313,80076,0
2015-06-11,10.267,10.601,10.267,10.418,67662,0
2015-06-12,10.486,10.646,10.364,10.464,83759,0
2015-06-15,10.471,10.541,10.364,10.425,18832,0
2015-06-16,10.394,10.541,10.388,10.456,34109,0
2015-06-17,10.441,10.448,10.364,10.381,83496,0
2015-06-18,10.441,10.541,10.388,10.441,64533,0
2015-06-19,10.441,10.553,10.433,10.433,59921,0
2015-06-22,10.441,10.517,10.388,10.404,50702,0
2015-06-23,10.471,10.593,10.181,10.388,104695,0
2015-06-24,10.274,10.404,10.274,10.404,39378,0
2015-06-25,10.493,10.493,10.334,10.364,57420,0
2015-06-26,10.435,10.59,9.936,10.505,163986,0
2015-06-29,10.465,10.465,10.184,10.318,97980,0
2015-06-30,10.326,10.49,9.672,9.89,170209,0
2015-07-01,9.913,10.045,9.618,9.703,131368,0
2015-07-02,9.961,9.961,9.632,9.763,55218,0
2015-07-06,9.913,9.921,9.4704,9.61,62793,0
2015-07-07,9.657,9.734,9.421,9.625,50081,0
2015-07-08,9.61,9.999,9.4704,9.501,63821,0
2015-07-09,9.814,9.999,9.618,9.952,37366,0
2015-07-10,9.93,10.201,9.905,10.171,41221,0
2015-07-13,10.248,10.496,9.961,10.101,62410,0
2015-07-14,10.123,10.404,9.796,9.796,147178,0
2015-07-15,9.913,10.115,9.758,9.773,37088,0
2015-07-16,9.921,10.389,9.844,10.108,73839,0
2015-07-17,10.184,10.343,9.991,10.061,74610,0
2015-07-20,10.139,10.295,9.858,10.179,39938,0
2015-07-21,10.241,10.35,9.93,9.936,60355,0
2015-07-22,10.007,10.123,9.968,10.014,40579,0
2015-07-23,9.968,10.076,9.899,10.022,25425,0
2015-07-24,9.991,9.991,9.858,9.875,48670,0
2015-07-27,9.921,10.123,9.3977,9.509,78077,0
2015-07-28,9.782,9.796,9.501,9.688,27994,0
2015-07-29,9.601,9.881,9.588,9.773,61253,0
2015-07-30,9.703,9.881,9.61,9.788,59584,0
2015-07-31,9.796,9.921,9.741,9.763,33773,0
2015-08-03,9.734,9.905,9.618,9.65,29617,0
2015-08-04,9.694,9.741,9.523,9.593,26967,0
2015-08-05,9.593,9.632,9.4384,9.4384,42633,0
2015-08-06,9.4607,9.688,8.9544,9.2755,130981,0
2015-08-07,9.2053,9.509,9.1968,9.3211,50339,0
2015-08-10,9.3453,9.618,9.2988,9.562,61511,0
2015-08-11,9.562,10.318,9.562,9.703,118482,0
2015-08-12,9.804,9.93,9.657,9.875,44046,0
2015-08-13,9.93,9.93,9.734,9.827,78077,0
2015-08-14,9.858,10.108,9.819,10.07,60869,0
2015-08-17,10.014,10.171,9.983,10.154,86939,0
2015-08-18,10.154,10.241,10.03,10.115,12455,0
2015-08-19,10.123,10.123,9.89,10.108,28251,0
2015-08-20,10.076,10.092,9.952,9.961,19778,0
2015-08-21,9.975,10.007,9.788,9.89,35700,0
2015-08-24,9.1306,9.596,7.7948,9.1571,140990,0
2015-08-25,9.3143,9.4607,9.1495,9.1571,75380,0
2015-08-26,9.1883,9.3676,8.7529,9.1429,121866,0
2015-08-27,9.2435,9.788,9.2193,9.509,109151,0
2015-08-28,9.523,10.014,9.484,9.991,42249,0
2015-08-31,10.03,10.256,9.814,10.108,61767,0
2015-09-01,9.991,10.108,9.899,10.039,17723,0
2015-09-02,10.039,10.131,9.827,10.076,42893,0
2015-09-03,9.952,10.194,9.796,10.061,82571,0
2015-09-04,10.053,10.076,9.875,9.975,14384,0
2015-09-08,10.084,10.123,9.921,10.022,72555,0
2015-09-09,10.108,10.201,9.975,10.007,36470,0
2015-09-10,9.975,10.014,9.921,9.975,25664,0
2015-09-11,9.921,10.007,9.782,9.952,51751,0
2015-09-14,9.952,9.952,9.835,9.899,122638,0
2015-09-15,9.936,10.279,9.881,9.991,25940,0
2015-09-16,9.975,10.147,9.844,10.022,41221,0
2015-09-17,10.045,10.115,9.835,9.952,35313,0
2015-09-18,9.913,10.21,9.672,9.921,67932,0
2015-09-21,9.944,10.03,9.804,10.022,36342,0
2015-09-22,9.975,10.115,9.867,10.045,19778,0
2015-09-23,10.039,10.123,9.93,9.991,32361,0
2015-09-24,10.014,10.084,9.827,10.039,164230,0
2015-09-25,10.014,10.343,9.827,9.867,488876,0
2015-09-28,9.937,10.203,9.42,9.715,179407,0
2015-09-29,9.651,9.882,9.2426,9.3221,73731,0
2015-09-30,9.4016,9.818,9.1306,9.2755,183204,0
2015-10-01,9.2571,9.3618,9.21,9.2891,50987,0
2015-10-02,9.2174,9.2261,9.0824,9.1467,67857,0
2015-10-05,9.1467,9.45,9.1467,9.3793,43229,0
2015-10-06,9.4568,9.539,9.3793,9.4433,24869,0
2015-10-07,9.522,10.307,9.514,9.626,34116,0
2015-10-08,9.651,10.074,9.514,9.995,99100,0
2015-10-09,9.914,10.003,9.802,9.955,25620,0
2015-10-12,9.946,9.946,9.619,9.729,36141,0
2015-10-13,9.691,9.802,9.633,9.786,30992,0
2015-10-14,9.762,10.01,9.665,9.674,87854,0
2015-10-15,9.698,9.818,9.4016,9.522,37990,0
2015-10-16,9.602,9.812,9.419,9.665,7748,0
2015-10-19,9.602,9.858,9.4568,9.715,19497,0
2015-10-20,9.77,10.074,9.554,10.042,17732,0
2015-10-21,10.154,10.154,9.882,10.049,29868,0
2015-10-22,10.185,10.185,9.602,9.882,41741,0
2015-10-23,9.995,10.236,9.706,9.818,37364,0
2015-10-26,9.882,9.882,9.4568,9.802,28492,0
2015-10-27,9.698,9.802,9.45,9.602,36617,0
2015-10-28,9.683,9.963,9.4016,9.507,45738,0
2015-10-29,9.4433,9.651,9.4016,9.4433,61983,0
2015-10-30,9.483,9.579,9.2426,9.554,59736,0
2015-11-02,9.4985,10.082,9.45,9.651,41822,0
2015-11-03,9.651,9.802,9.4433,9.531,52236,0
2015-11-04,9.57,9.57,9.21,9.4345,67259,0
2015-11-05,9.45,9.45,9.2261,9.3938,40865,0
2015-11-06,9.2571,9.818,9.2571,9.698,25118,0
2015-11-09,9.602,10.082,9.554,9.779,44515,0
2015-11-10,9.643,10.074,9.3861,9.531,111097,0
2015-11-11,9.619,9.914,9.45,9.698,36115,0
2015-11-12,9.602,9.914,9.562,9.665,50987,0
2015-11-13,9.738,10.017,9.547,9.698,26495,0
2015-11-16,9.715,9.715,9.3463,9.45,38865,0
2015-11-17,9.4433,9.723,9.419,9.419,72232,0
2015-11-18,9.554,9.594,9.2988,9.3541,43239,0
2015-11-19,9.3221,9.531,9.3221,9.4985,62108,0
2015-11-20,9.562,9.651,9.3705,9.4985,42740,0
2015-11-23,9.4888,9.747,9.4258,9.531,39863,0
2015-11-24,9.514,9.786,9.4345,9.579,26744,0
2015-11-25,9.643,9.706,9.507,9.579,20870,0
2015-11-27,9.594,10.036,9.594,9.779,33740,0
2015-11-30,9.963,9.963,9.619,9.738,47615,0
2015-12-01,9.738,9.963,9.633,9.779,46841,0
2015-12-02,9.747,9.747,9.4433,9.738,55308,0
2015-12-03,9.698,10.136,9.522,9.946,65904,0
2015-12-04,9.891,10.185,9.626,9.683,33242,0
2015-12-07,9.698,9.812,9.602,9.762,38992,0
2015-12-08,9.683,9.882,9.4665,9.531,56091,0
2015-12-09,9.747,9.747,9.562,9.651,45363,0
2015-12-10,9.674,9.715,9.522,9.522,22120,0
2015-12-11,9.522,9.579,9.3221,9.3221,28743,0
2015-12-14,9.2891,9.3705,9.2024,9.2024,51375,0
2015-12-15,9.2891,9.2891,8.81,8.9954,93977,0
2015-12-16,9.0427,9.4753,9.002,9.1533,37867,0
2015-12-17,9.0824,9.2755,9.0824,9.1306,41238,0
2015-12-18,9.0663,9.3298,8.9859,8.9859,23996,0
2015-12-21,9.1306,9.3221,8.8422,9.1788,22120,0
2015-12-22,9.2024,9.818,9.0786,9.4985,34467,0
2015-12-23,9.57,9.986,9.57,9.738,36240,0
2015-12-24,9.854,9.858,9.483,9.674,45645,0
2015-12-28,9.706,9.738,9.3541,9.602,79079,0
2015-12-29,9.766,9.97,9.3628,9.634,120801,0
2015-12-30,9.519,9.766,9.4714,9.4859,56786,0
2015-12-31,9.4539,9.799,9.4539,9.553,65396,0
2016-01-04,9.62,9.62,9.1817,9.355,69543,0
2016-01-05,9.3066,9.3996,9.0842,9.3967,60975,0
2016-01-06,9.3395,9.799,9.2736,9.734,69600,0
2016-01-07,9.766,9.772,9.4946,9.634,29676,0
2016-01-08,9.587,9.915,9.3298,9.709,46550,0
2016-01-11,9.776,9.817,9.3221,9.4539,38346,0
2016-01-12,9.504,9.537,9.1174,9.1334,26260,0
2016-01-13,9.1334,9.1334,8.4993,8.6136,49220,0
2016-01-14,8.5813,8.8699,8.4906,8.6468,64136,0
2016-01-15,8.4496,8.5653,8.2685,8.3998,42597,0
2016-01-19,8.474,8.5813,7.9552,8.0459,93865,0
2016-01-20,7.9473,7.98,7.3048,7.6999,189314,0
2016-01-21,7.4117,8.1615,7.4117,8.0541,103629,0
2016-01-22,8.1615,9.124,7.8071,9.0011,45348,0
2016-01-25,8.9517,8.985,8.4575,8.5312,35543,0
2016-01-26,8.4819,9.2319,8.4819,8.8366,20800,0
2016-01-27,8.7795,9.1296,8.4906,8.8044,17339,0
2016-01-28,8.8532,9.2649,8.5312,8.7219,69834,0
2016-01-29,8.7372,9.0758,8.7372,8.8864,31914,0
2016-02-01,8.936,9.0512,8.5653,8.8366,84981,0
2016-02-02,8.6468,9.0587,8.6468,8.8366,43659,0
2016-02-03,8.8366,8.8366,8.4496,8.5894,17644,0
2016-02-04,8.6316,8.7131,8.2847,8.3998,51596,0
2016-02-05,8.3998,8.5151,7.9965,8.2439,45966,0
2016-02-08,8.2355,8.2599,7.873,8.013,17465,0
2016-02-09,7.9883,8.1447,7.4447,7.4529,49642,0
2016-02-10,7.5436,7.6095,7.346,7.4364,35895,0
2016-02-11,7.3294,7.4447,7.3294,7.4284,33119,0
2016-02-12,7.4447,7.6507,7.4447,7.6507,32125,0
2016-02-16,7.7741,7.9719,7.4777,7.486,47025,0
2016-02-17,7.5764,7.8071,7.4406,7.6918,38645,0
2016-02-18,7.7413,7.7693,7.5106,7.5764,27634,0
2016-02-19,7.5599,7.8151,7.5354,7.5517,9368,0
2016-02-22,7.5599,7.9058,7.5599,7.7413,36481,0
2016-02-23,7.6423,7.9058,7.63,7.7249,42504,0
2016-02-24,7.8349,7.9224,7.626,7.9224,20571,0
2016-02-25,7.8648,8.3841,7.8647,8.12,35442,0
2016-02-26,8.2269,8.6889,8.0624,8.4418,41264,0
2016-02-29,8.4418,8.6557,8.3266,8.5151,55038,0
2016-03-01,8.5724,8.6799,8.3666,8.3841,33042,0
2016-03-02,8.4993,8.6959,8.3423,8.3511,21371,0
2016-03-03,8.4086,8.4086,8.2355,8.3511,18121,0
2016-03-04,8.3092,8.5813,8.2599,8.4661,48551,0
2016-03-07,8.3911,8.6226,8.3335,8.474,43719,0
2016-03-08,8.3588,8.433,8.2934,8.3666,24912,0
2016-03-09,8.4575,8.5653,8.3335,8.4086,40896,0
2016-03-10,8.4819,8.786,8.4164,8.786,34014,0
2016-03-11,8.8118,8.8118,8.5276,8.6639,46461,0
2016-03-14,8.7131,8.9766,8.6959,8.9194,79532,0
2016-03-15,8.8044,8.9887,8.7219,8.7832,30954,0
2016-03-16,8.8532,9.0332,8.8283,8.8366,31926,0
2016-03-17,8.7704,8.9747,8.7538,8.8772,30668,0
2016-03-18,8.936,8.936,8.8044,8.9186,71986,0
2016-03-21,8.936,9.1485,8.9157,9.0427,40977,0
2016-03-22,9.0181,9.545,9.0181,9.1666,106379,0
2016-03-23,9.1419,9.4946,9.0842,9.0842,100139,0
2016-03-24,9.0427,9.4946,9.0427,9.4287,27074,0
2016-03-28,9.4946,9.799,9.4471,9.553,89063,0
2016-03-29,9.545,9.718,9.519,9.69,33738,0
2016-03-30,9.656,9.927,9.656,9.749,28201,0
2016-03-31,9.79,9.883,9.622,9.867,42245,0
2016-04-01,9.783,9.943,9.705,9.817,12845,0
2016-04-04,9.867,10.071,9.813,9.977,49963,0
2016-04-05,9.883,10.083,9.756,9.764,20150,0
2016-04-06,9.756,10.173,9.647,10.071,30540,0
2016-04-07,10.155,10.18,9.637,9.756,40581,0
2016-04-08,9.842,9.951,9.613,9.832,43543,0
2016-04-11,9.927,10.003,9.842,9.876,10186,0
2016-04-12,9.842,10.019,9.832,10.019,44495,0
2016-04-13,10.019,10.138,9.893,10.096,29725,0
2016-04-14,10.104,10.155,9.901,10.019,31896,0
2016-04-15,9.938,10.18,9.656,9.977,55818,0
2016-04-18,9.917,10.01,9.904,9.927,22779,0
2016-04-19,9.927,10.003,9.847,9.876,24350,0
2016-04-20,9.917,10.01,9.876,9.876,20565,0
2016-04-21,9.832,10.003,9.832,9.995,21627,0
2016-04-22,10.01,10.01,9.764,10.003,10427,0
2016-04-25,9.969,9.969,9.756,9.774,31145,0
2016-04-26,9.909,9.909,9.656,9.696,24656,0
2016-04-27,9.783,10.275,9.723,9.995,67319,0
2016-04-28,9.883,10.053,9.798,10.019,37201,0
2016-04-29,10.029,10.138,9.764,9.876,11787,0
2016-05-02,9.951,10.087,9.715,9.798,23980,0
2016-05-03,9.73,9.73,9.639,9.656,16632,0
2016-05-04,9.588,9.995,9.588,9.995,53887,0
2016-05-05,10.071,10.087,9.663,10.045,25461,0
2016-05-06,9.588,10.037,9.588,9.798,44470,0
2016-05-09,9.756,9.842,9.3318,9.3909,60735,0
2016-05-10,9.4171,9.628,9.3318,9.3996,88415,0
2016-05-11,9.3841,9.817,9.3793,9.764,59008,0
2016-05-12,9.79,9.842,9.671,9.798,41328,0
2016-05-13,9.595,10.087,9.595,9.883,30877,0
2016-05-16,9.883,10.252,9.883,10.155,44257,0
2016-05-17,10.096,10.248,9.917,10.15,28306,0
2016-05-18,10.18,10.232,9.799,10.079,11967,0
2016-05-19,10.029,10.257,9.961,10.18,40509,0
2016-05-20,10.18,10.18,9.995,10.071,32223,0
2016-05-23,10.045,10.3,10.045,10.241,22515,0
2016-05-24,10.333,10.46,9.958,10.248,33961,0
2016-05-25,10.199,10.266,10.121,10.223,17101,0
2016-05-26,10.266,10.367,10.041,10.367,24160,0
2016-05-27,10.257,10.597,10.062,10.504,50843,0
2016-05-31,10.546,10.546,10.359,10.367,31114,0
2016-06-01,10.367,10.597,10.367,10.519,15503,0
2016-06-02,10.519,10.572,10.391,10.435,43685,0
2016-06-03,10.426,10.479,10.377,10.391,20063,0
2016-06-06,10.401,10.519,10.382,10.391,35591,0
2016-06-07,10.494,10.504,10.309,10.391,25123,0
2016-06-08,10.391,10.46,10.325,10.391,16956,0
2016-06-09,10.351,10.391,10.343,10.377,7700,0
2016-06-10,10.351,10.494,10.351,10.359,35450,0
2016-06-13,10.359,10.411,10.325,10.325,45681,0
2016-06-14,10.351,10.381,10.189,10.241,26752,0
2016-06-15,10.248,10.385,10.202,10.223,18966,0
2016-06-16,10.223,10.465,10.223,10.316,14212,0
2016-06-17,10.309,10.347,10.223,10.232,27742,0
2016-06-20,10.351,10.605,10.298,10.367,95170,0
2016-06-21,10.391,10.435,10.232,10.291,28680,0
2016-06-22,10.504,10.513,10.309,10.333,77449,0
2016-06-23,10.367,10.479,10.309,10.359,59779,0
2016-06-24,10.291,10.426,10.291,10.316,53082,0
2016-06-27,10.316,10.452,10.266,10.316,90345,0
2016-06-28,10.605,10.64,10.456,10.561,54504,0
2016-06-29,10.544,10.648,10.474,10.605,78407,0
2016-06-30,10.561,10.631,10.394,10.605,36786,0
2016-07-01,10.613,10.692,10.561,10.648,62986,0
2016-07-05,10.605,10.675,10.605,10.648,14639,0
2016-07-06,10.648,10.701,10.605,10.683,89368,0
2016-07-07,10.683,10.683,10.648,10.675,72118,0
2016-07-08,10.692,10.861,10.656,10.762,73257,0
2016-07-11,10.753,10.871,10.736,10.788,84423,0
2016-07-12,10.779,10.832,10.727,10.806,34239,0
2016-07-13,10.78,10.797,10.736,10.753,31903,0
2016-07-14,10.744,10.841,10.605,10.605,47049,0
2016-07-15,10.561,10.736,10.561,10.561,41958,0
2016-07-18,10.605,10.692,10.605,10.613,19946,0
2016-07-19,10.605,10.648,10.605,10.648,23811,0
2016-07-20,10.727,10.771,10.631,10.722,24685,0
2016-07-21,10.771,10.822,10.683,10.771,35660,0
2016-07-22,10.736,10.771,10.701,10.762,15569,0
2016-07-25,10.718,10.813,10.648,10.648,24390,0
2016-07-26,10.648,10.648,10.605,10.621,18114,0
2016-07-27,10.675,10.771,10.656,10.683,17652,0
2016-07-28,10.683,10.727,10.605,10.605,39614,0
2016-07-29,10.561,10.797,10.561,10.675,31556,0
2016-08-01,10.718,10.806,10.621,10.675,33863,0
2016-08-02,10.762,10.779,10.648,10.666,29388,0
2016-08-03,10.675,10.797,10.648,10.675,22741,0
2016-08-04,10.727,10.727,10.656,10.683,9035,0
2016-08-05,10.64,10.813,10.64,10.744,99255,0
2016-08-08,10.779,10.822,10.718,10.762,56036,0
2016-08-09,10.779,10.822,10.738,10.788,50687,0
2016-08-10,10.822,10.857,10.744,10.806,29449,0
2016-08-11,10.867,10.867,10.744,10.744,38215,0
2016-08-12,10.709,10.832,10.709,10.788,16275,0
2016-08-15,10.911,10.911,10.762,10.788,37872,0
2016-08-16,10.813,10.892,10.788,10.788,20904,0
2016-08-17,10.841,10.876,10.736,10.762,25612,0
2016-08-18,10.822,10.857,10.744,10.779,21701,0
2016-08-19,10.841,10.901,10.779,10.848,32461,0
2016-08-22,10.876,10.901,10.841,10.892,72373,0
2016-08-23,10.892,10.911,10.867,10.901,36462,0
2016-08-24,10.911,11.059,10.867,10.901,37132,0
2016-08-25,10.901,10.98,10.884,10.927,33402,0
2016-08-26,10.98,10.997,10.867,10.911,51091,0
2016-08-29,10.867,10.946,10.867,10.936,23239,0
2016-08-30,10.98,11.093,10.911,10.946,30310,0
2016-08-31,10.989,11.067,10.911,10.98,43507,0
2016-09-01,11.032,11.032,10.911,10.997,30026,0
2016-09-02,10.997,11.076,10.98,11.067,62934,0
2016-09-06,11.076,11.172,11.024,11.059,41964,0
2016-09-07,11.146,11.303,11.113,11.189,32453,0
2016-09-08,11.207,11.294,11.085,11.163,74378,0
2016-09-09,11.216,11.25,11.102,11.189,22918,0
2016-09-12,11.128,11.189,11.112,11.154,28912,0
2016-09-13,11.128,11.167,11.102,11.146,25623,0
2016-09-14,11.25,11.25,11.041,11.076,31520,0
2016-09-15,11.163,11.181,10.911,11.146,34267,0
2016-09-16,11.154,11.172,11.093,11.172,34170,0
2016-09-19,11.267,11.408,11.172,11.198,35401,0
2016-09-20,11.338,11.556,11.338,11.408,82250,0
2016-09-21,11.504,11.566,11.339,11.511,50596,0
2016-09-22,11.609,11.757,11.434,11.511,59053,0
2016-09-23,11.425,11.556,11.425,11.46,47730,0
2016-09-26,11.511,11.538,11.425,11.442,84503,0
2016-09-27,11.531,11.67,11.364,11.626,101775,0
2016-09-28,11.554,11.904,11.393,11.652,53643,0
2016-09-29,11.643,11.733,11.482,11.643,81260,0
2016-09-30,11.814,11.822,11.572,11.679,40962,0
2016-10-03,11.697,11.751,11.58,11.662,27330,0
2016-10-04,11.626,11.715,11.267,11.347,81175,0
2016-10-05,11.383,11.671,11.241,11.438,77425,0
2016-10-06,11.473,11.76,11.347,11.357,27445,0
2016-10-07,11.465,11.518,11.143,11.143,92631,0
2016-10-10,11.115,11.456,11.115,11.375,34063,0
2016-10-11,11.419,11.544,11.321,11.41,28571,0
2016-10-12,11.501,11.643,11.393,11.536,31867,0
2016-10-13,11.536,11.54,11.402,11.456,29777,0
2016-10-14,11.509,11.589,11.427,11.465,33415,0
2016-10-17,11.492,11.492,11.375,11.402,22091,0
2016-10-18,11.518,11.58,11.205,11.285,26134,0
2016-10-19,11.429,11.554,11.376,11.482,19266,0
2016-10-20,11.544,11.635,11.492,11.59,16826,0
2016-10-21,11.626,11.626,11.393,11.518,27610,0
2016-10-24,11.59,11.643,11.473,11.626,36227,0
2016-10-25,11.643,11.707,11.518,11.707,64181,0
2016-10-26,11.707,11.92,11.596,11.85,70223,0
2016-10-27,11.92,11.94,11.751,11.805,68824,0
2016-10-28,11.832,11.832,11.79,11.822,28930,0
2016-10-31,11.868,11.868,11.446,11.465,28089,0
2016-11-01,11.554,11.643,11.446,11.6,17608,0
2016-11-02,11.6,11.662,11.369,11.419,38850,0
2016-11-03,11.544,11.608,11.393,11.564,35717,0
2016-11-04,11.572,11.679,11.376,11.402,111200,0
2016-11-07,11.518,11.518,10.668,10.819,206970,0
2016-11-08,10.936,10.972,10.703,10.721,57991,0
2016-11-09,10.757,11.159,10.579,11.115,80501,0
2016-11-10,11.205,11.375,11.061,11.079,45855,0
2016-11-11,11.026,11.33,10.936,11.026,23744,0
2016-11-14,11.008,11.25,10.461,10.533,81800,0
2016-11-15,10.622,10.68,10.13,10.13,68112,0
2016-11-16,10.211,10.39,10.006,10.211,60439,0
2016-11-17,10.274,10.579,10.229,10.408,76380,0
2016-11-18,10.48,10.882,10.31,10.569,105125,0
2016-11-21,10.613,10.774,10.358,10.677,69468,0
2016-11-22,10.793,11.016,10.658,10.865,90325,0
2016-11-23,10.954,11.044,10.855,10.918,39643,0
2016-11-25,11.026,11.109,10.936,10.972,23766,0
2016-11-28,11.035,11.061,10.668,10.936,76163,0
2016-11-29,10.99,11.267,10.622,10.757,82214,0
2016-11-30,10.865,11.259,10.39,10.497,68559,0
2016-12-01,10.685,10.703,10.3,10.318,60158,0
2016-12-02,10.48,10.649,10.175,10.31,31525,0
2016-12-05,10.434,10.613,10.255,10.39,87972,0
2016-12-06,10.488,10.739,10.434,10.506,56823,0
2016-12-07,10.569,10.649,10.354,10.497,24049,0
2016-12-08,10.569,10.882,10.569,10.613,40726,0
2016-12-09,10.712,10.999,10.506,10.91,56412,0
2016-12-12,10.891,11.097,10.865,11.016,63652,0
2016-12-13,11.107,11.171,10.936,11.152,64727,0
2016-12-14,11.241,11.241,10.972,11.159,84216,0
2016-12-15,11.195,11.195,11.107,11.115,49463,0
2016-12-16,11.159,11.277,11.107,11.115,49924,0
2016-12-19,11.205,11.277,11.107,11.152,38415,0
2016-12-20,11.267,11.366,11.165,11.294,83494,0
2016-12-21,11.357,11.376,11.107,11.179,48736,0
2016-12-22,11.277,11.277,11.133,11.259,56152,0
2016-12-23,11.33,11.34,11.223,11.259,46136,0
2016-12-27,11.259,11.321,11.208,11.294,54529,0
2016-12-28,11.505,11.562,10.733,10.852,161861,0
2016-12-29,10.935,11.349,10.926,11.175,88080,0
2016-12-30,11.175,11.505,10.935,11.018,40860,0
2017-01-03,11.185,11.266,10.999,11.128,75075,0
2017-01-04,11.266,11.709,11.091,11.672,169672,0
2017-01-05,11.791,11.841,11.488,11.589,30251,0
2017-01-06,11.414,11.488,11.074,11.304,53102,0
2017-01-09,11.212,11.547,11.082,11.405,22267,0
2017-01-10,11.322,11.478,11.239,11.451,31633,0
2017-01-11,11.469,11.469,11.221,11.441,18257,0
2017-01-12,11.46,11.46,11.185,11.414,28360,0
2017-01-13,11.423,11.46,11.276,11.451,20729,0
2017-01-17,11.46,11.865,11.285,11.515,40267,0
2017-01-18,11.616,11.616,11.276,11.469,48596,0
2017-01-19,11.515,11.515,11.304,11.46,41615,0
2017-01-20,11.589,11.589,11.398,11.534,27384,0
2017-01-23,11.505,11.555,11.285,11.285,48988,0
2017-01-24,11.414,11.414,11.138,11.229,45166,0
2017-01-25,11.276,11.405,11.091,11.304,66822,0
2017-01-26,11.359,11.359,11.083,11.165,28599,0
2017-01-27,11.285,11.285,11.055,11.175,45959,0
2017-01-30,11.165,11.175,10.935,11.175,43209,0
2017-01-31,11.229,11.229,10.954,11.055,53868,0
2017-02-01,11.074,11.074,10.741,10.945,74234,0
2017-02-02,10.935,11.064,10.778,11.046,36629,0
2017-02-03,11.074,11.074,10.926,11.009,51040,0
2017-02-06,10.954,11.239,10.932,11.192,83114,0
2017-02-07,11.192,11.322,11.155,11.294,47965,0
2017-02-08,11.349,11.368,11.221,11.368,28562,0
2017-02-09,11.294,11.497,11.175,11.386,57758,0
2017-02-10,11.341,11.52,11.239,11.313,38680,0
2017-02-13,11.313,11.562,11.313,11.515,80646,0
2017-02-14,11.525,11.672,11.377,11.663,44352,0
2017-02-15,11.746,11.828,11.534,11.727,54203,0
2017-02-16,11.709,11.847,11.515,11.782,42533,0
2017-02-17,11.855,11.855,11.515,11.672,51298,0
2017-02-21,11.672,11.855,11.57,11.81,54017,0
2017-02-22,11.865,11.912,11.763,11.847,51516,0
2017-02-23,11.875,11.949,11.746,11.819,54441,0
2017-02-24,11.875,11.875,11.534,11.589,47522,0
2017-02-27,11.579,11.625,11.239,11.515,58094,0
2017-02-28,11.515,11.57,11.182,11.497,54672,0
2017-03-01,11.515,11.773,11.368,11.626,73062,0
2017-03-02,11.599,11.782,11.515,11.534,78015,0
2017-03-03,11.469,11.735,11.469,11.505,50419,0
2017-03-06,11.505,11.727,11.505,11.599,38164,0
2017-03-07,11.599,11.672,11.266,11.616,49390,0
2017-03-08,11.616,11.671,11.239,11.653,68633,0
2017-03-09,11.542,11.69,11.414,11.626,59970,0
2017-03-10,11.635,11.929,11.614,11.929,80218,0
2017-03-13,11.855,12.51,11.736,12.399,124843,0
2017-03-14,12.197,12.242,12.105,12.16,99938,0
2017-03-15,12.169,12.334,12.04,12.252,73940,0
2017-03-16,12.242,12.399,12.04,12.234,57272,0
2017-03-17,12.279,12.527,12.067,12.399,163568,0
2017-03-20,12.491,12.555,12.269,12.555,58426,0
2017-03-21,12.555,12.656,12.296,12.417,58571,0
2017-03-22,12.363,12.463,12.132,12.205,53946,0
2017-03-23,12.205,12.476,12.205,12.463,26699,0
2017-03-24,12.482,12.656,12.408,12.656,69495,0
2017-03-27,12.757,12.887,12.463,12.887,114916,0
2017-03-28,12.887,13.098,12.804,12.877,95235,0
2017-03-29,12.953,13.133,12.793,13.048,61110,0
2017-03-30,13.095,13.227,13.081,13.218,64100,0
2017-03-31,13.218,13.218,12.527,12.991,76585,0
2017-04-03,13.029,13.19,12.556,13.161,81218,0
2017-04-04,13.104,13.322,12.816,13.02,66593,0
2017-04-05,13.104,13.379,12.957,13.285,64729,0
2017-04-06,13.19,13.322,13.045,13.247,63435,0
2017-04-07,13.237,13.52,13.161,13.511,63338,0
2017-04-10,13.549,13.549,13.218,13.454,29945,0
2017-04-11,13.388,13.464,13.152,13.265,49448,0
2017-04-12,13.265,13.426,12.726,13.36,54554,0
2017-04-13,13.255,13.927,13.255,13.691,110021,0
2017-04-17,13.605,13.757,13.511,13.53,66526,0
2017-04-18,13.341,13.681,13.319,13.577,62067,0
2017-04-19,13.53,13.709,13.313,13.511,35654,0
2017-04-20,13.482,13.558,13.474,13.502,48305,0
2017-04-21,13.558,13.671,13.407,13.605,34713,0
2017-04-24,13.671,13.671,13.331,13.426,38743,0
2017-04-25,13.313,13.596,12.84,13.474,110779,0
2017-04-26,13.388,13.54,13,13.255,49912,0
2017-04-27,13.133,13.331,12.868,13.133,96784,0
2017-05-01,13.227,13.331,12.982,13.322,55973,0
2017-05-02,13.436,13.436,13.237,13.407,39986,0
2017-05-03,13.35,13.403,12.877,13.285,28822,0
2017-05-04,13.265,13.454,12.877,13.171,63419,0
2017-05-05,13.18,13.653,13.142,13.502,54901,0
2017-05-08,13.502,13.709,13.436,13.7,66685,0
2017-05-09,13.681,13.709,13.418,13.474,26936,0
2017-05-10,13.482,13.709,13.341,13.625,47264,0
2017-05-11,13.634,13.814,13.464,13.691,33773,0
2017-05-12,13.634,13.709,12.783,13.53,45013,0
2017-05-15,13.436,13.615,13.436,13.549,19118,0
2017-05-16,13.615,13.615,13.255,13.265,24584,0
2017-05-17,12.774,12.86,12.679,12.811,558818,0
2017-05-18,12.764,12.943,12.764,12.774,154137,0
2017-05-19,12.802,12.86,12.716,12.716,101678,0
2017-05-22,12.859,12.897,12.709,12.745,40279,0
2017-05-23,12.764,12.84,12.716,12.726,114506,0
2017-05-24,12.726,12.802,12.66,12.67,157300,0
2017-05-25,12.698,12.821,12.67,12.67,76978,0
2017-05-26,12.716,12.716,12.575,12.594,72099,0
2017-05-30,12.575,12.716,12.481,12.509,53043,0
2017-05-31,12.49,12.726,12.481,12.481,64418,0
2017-06-01,12.481,12.613,12.433,12.537,59958,0
2017-06-02,12.519,12.84,12.481,12.481,45111,0
2017-06-05,12.481,12.556,12.461,12.509,34297,0
2017-06-06,12.49,12.65,12.461,12.461,40222,0
2017-06-07,12.471,12.527,12.433,12.461,22057,0
2017-06-08,12.452,12.527,12.433,12.433,41533,0
2017-06-09,12.433,12.613,12.414,12.461,35556,0
2017-06-12,12.433,12.565,12.433,12.556,45763,0
2017-06-13,12.527,12.708,12.443,12.632,37488,0
2017-06-14,12.594,12.774,12.527,12.622,38204,0
2017-06-15,12.575,12.783,12.575,12.603,37225,0
2017-06-16,12.67,12.743,12.527,12.556,38082,0
2017-06-19,12.537,12.802,12.537,12.764,45489,0
2017-06-20,12.716,12.783,12.716,12.716,35438,0
2017-06-21,12.716,12.943,12.67,12.698,41124,0
2017-06-22,12.67,12.811,12.461,12.736,52561,0
2017-06-23,12.736,12.754,12.603,12.716,33624,0
2017-06-26,12.83,12.991,12.726,12.925,73561,0
2017-06-27,12.925,13.005,12.859,12.963,86837,0
2017-06-28,13.011,13.031,12.652,12.963,66787,0
2017-06-29,12.846,13.176,12.817,13.089,119784,0
2017-06-30,13.089,13.205,12.846,13.176,86058,0
2017-07-03,12.759,13.079,12.759,12.875,32845,0
2017-07-05,13.001,13.186,12.788,13.118,59429,0
2017-07-06,13.05,13.215,12.808,12.885,62130,0
2017-07-07,12.895,13.176,12.846,13.069,31414,0
2017-07-10,13.04,13.195,12.885,13.06,38079,0
2017-07-11,13.118,13.162,12.93,12.982,61054,0
2017-07-12,13.001,13.079,12.944,13.04,28056,0
2017-07-13,13.089,13.089,12.895,12.972,29834,0
2017-07-14,12.934,13.079,12.895,13.011,25105,0
2017-07-17,12.662,12.798,12.071,12.332,322734,0
2017-07-18,12.352,12.41,12.051,12.061,189714,0
2017-07-19,12.071,12.24,12.013,12.187,51353,0
2017-07-20,12.119,12.158,11.644,11.974,207725,0
2017-07-21,12.071,12.148,11.838,12.109,85748,0
2017-07-24,12.051,12.062,11.78,11.857,101433,0
2017-07-25,11.79,11.877,11.683,11.702,139038,0
2017-07-26,11.693,11.848,11.441,11.518,181792,0
2017-07-27,11.508,11.567,11.159,11.382,233098,0
2017-07-28,11.382,11.605,11.247,11.537,87471,0
2017-07-31,11.596,11.596,11.256,11.576,44622,0
2017-08-01,11.586,11.643,11.15,11.276,117647,0
2017-08-02,11.247,11.373,11.198,11.256,75997,0
2017-08-03,11.198,11.373,11.198,11.353,44602,0
2017-08-04,11.198,11.431,10.995,11.053,81843,0
2017-08-07,10.975,11.062,10.345,10.684,276219,0
2017-08-08,10.694,10.694,10.073,10.161,156273,0
2017-08-09,9.938,10.452,9.899,10.326,165199,0
2017-08-10,10.238,10.781,9.928,9.928,157300,0
2017-08-11,9.889,10.5,9.889,10.413,173263,0
2017-08-14,10.384,10.888,10.384,10.849,110400,0
2017-08-15,10.946,10.946,10.374,10.539,71354,0
2017-08-16,10.49,10.6,10.384,10.471,64325,0
2017-08-17,10.461,10.521,10.064,10.296,84678,0
2017-08-18,10.296,10.616,10.141,10.384,53803,0
2017-08-21,10.326,10.539,10.229,10.316,34761,0
2017-08-22,10.335,10.607,9.947,10.025,118286,0
2017-08-23,10.073,10.316,10.025,10.132,64081,0
2017-08-24,10.199,10.374,10.093,10.122,50594,0
2017-08-25,10.103,10.209,9.986,10.151,71660,0
2017-08-28,10.18,10.49,10.175,10.432,159248,0
2017-08-29,10.335,10.355,10.18,10.18,51168,0
2017-08-30,10.219,10.355,10.132,10.277,60268,0
2017-08-31,10.229,10.403,10.132,10.141,82482,0
2017-09-01,10.19,10.519,10.19,10.355,50240,0
2017-09-05,10.403,10.704,10.403,10.568,56787,0
2017-09-06,10.607,10.81,10.461,10.665,62569,0
2017-09-07,10.723,10.819,10.626,10.675,32215,0
2017-09-08,10.616,10.81,10.616,10.733,57646,0
2017-09-11,10.684,10.684,10.315,10.481,59981,0
2017-09-12,10.49,10.49,10.316,10.364,80110,0
2017-09-13,10.306,10.484,10.229,10.384,51962,0
2017-09-14,10.471,10.597,10.422,10.49,29562,0
2017-09-15,10.549,10.665,10.452,10.607,62638,0
2017-09-18,10.529,10.664,10.296,10.432,74169,0
2017-09-19,10.422,10.616,10.422,10.607,57831,0
2017-09-20,10.539,10.597,10.471,10.481,30106,0
2017-09-21,10.616,10.636,10.49,10.558,55478,0
2017-09-22,10.49,10.597,10.422,10.549,61667,0
2017-09-25,10.481,10.791,10.481,10.684,75984,0
2017-09-26,10.636,10.801,10.616,10.694,91356,0
2017-09-27,10.878,10.897,10.738,10.82,110805,0
2017-09-28,10.78,10.79,10.44,10.58,126585,0
2017-09-29,10.54,10.75,10.36,10.71,103991,0
2017-10-02,10.71,10.778,10.41,10.5,121590,0
2017-10-03,10.54,10.689,10.34,10.39,159962,0
2017-10-04,10.39,10.46,10.36,10.43,82680,0
2017-10-05,10.4,10.62,10.4,10.61,97540,0
2017-10-06,10.6,10.7,10.537,10.68,62161,0
2017-10-09,10.7,10.73,10.48,10.62,56801,0
2017-10-10,10.63,10.6893,10.53,10.53,31359,0
2017-10-11,10.55,10.61,10.41,10.54,31869,0
2017-10-12,10.49,10.575,10.38,10.41,97692,0
2017-10-13,10.5,10.62,10.45,10.54,37125,0
2017-10-16,10.55,10.5759,10.426,10.44,37726,0
2017-10-17,10.37,10.4022,10.19,10.39,77138,0
2017-10-18,10.4,10.4,10.15,10.19,48789,0
2017-10-19,10.15,10.23,10.02,10.02,49763,0
2017-10-20,10.02,10.27,10.02,10.26,50764,0
2017-10-23,10.31,10.31,10.04,10.17,40468,0
2017-10-24,10.22,10.25,10.01,10.03,67974,0
2017-10-25,10.01,10.1284,9.93,10.1,39597,0
2017-10-26,10.1,10.1,9.86,9.97,41049,0
2017-10-27,9.9014,10.03,9.855,9.89,52081,0
2017-10-30,9.8,9.9075,9.4009,9.53,120479,0
2017-10-31,9.5,9.6,9.24,9.27,108119,0
2017-11-01,9.26,9.33,8.51,8.75,226659,0
2017-11-02,8.7,8.99,8.6,8.79,122439,0
2017-11-03,8.79,8.98,8.7,8.84,82580,0
2017-11-06,8.84,8.84,8.57,8.67,83265,0
2017-11-07,8.18,8.78,8,8.3,284881,0
2017-11-08,7.77,7.9508,7.445,7.66,921632,0
2017-11-09,7.65,7.708,7.175,7.27,452217,0
2017-11-10,7.21,7.58,7.21,7.35,146431,0
