Date,Open,High,Low,Close,Volume,OpenInt
2014-01-16,9.1989,9.4754,9.0233,9.2871,10570390,0
2014-01-17,9.4005,9.543,9.2327,9.543,1754750,0
2014-01-21,9.543,9.616,9.4605,9.565,741886,0
2014-01-22,9.531,9.64,9.37,9.512,548709,0
2014-01-23,9.543,9.788,9.3642,9.764,840570,0
2014-01-24,9.652,9.722,9.4486,9.722,525227,0
2014-01-27,9.788,9.884,9.512,9.884,485468,0
2014-01-28,9.892,9.892,9.604,9.772,165520,0
2014-01-29,9.543,9.892,9.543,9.849,456080,0
2014-01-30,9.892,9.892,9.744,9.804,415889,0
2014-01-31,9.824,9.876,9.692,9.781,374113,0
2014-02-03,9.749,9.756,9.55,9.604,392108,0
2014-02-04,9.55,9.626,9.543,9.604,73300,0
2014-02-05,9.587,9.633,9.543,9.604,81015,0
2014-02-06,9.58,9.686,9.573,9.626,105544,0
2014-02-07,9.713,9.713,9.587,9.64,43312,0
2014-02-10,9.772,9.957,9.749,9.936,419598,0
2014-02-11,9.856,10.03,9.781,10.011,365874,0
2014-02-12,10.063,10.063,9.87,9.995,94083,0
2014-02-13,9.983,9.995,9.856,9.995,112782,0
2014-02-14,9.995,10.044,9.824,9.995,158998,0
2014-02-18,9.995,10.078,9.892,10.047,175711,0
2014-02-19,9.865,10.047,9.865,9.967,140046,0
2014-02-20,10.053,10.058,9.892,9.988,187335,0
2014-02-21,10.03,10.07,9.988,10.063,117688,0
2014-02-24,10.129,10.136,9.995,10.108,140120,0
2014-02-25,10.197,10.226,9.957,10.047,194169,0
2014-02-26,10.168,10.168,10.038,10.155,163384,0
2014-02-27,10.122,10.218,10.108,10.205,91972,0
2014-02-28,10.205,10.205,10.136,10.151,160996,0
2014-03-03,10.168,10.197,10.058,10.197,153475,0
2014-03-04,10.205,10.205,10.03,10.03,83233,0
2014-03-05,9.967,10.07,9.95,10.025,60975,0
2014-03-06,9.943,10.078,9.928,9.95,144272,0
2014-03-07,9.988,9.995,9.936,9.95,140336,0
2014-03-10,9.928,10.078,9.821,9.869,111532,0
2014-03-11,9.936,9.975,9.856,9.906,32881,0
2014-03-12,9.928,10.025,9.856,9.983,23948,0
2014-03-13,9.856,9.967,9.722,9.749,182889,0
2014-03-14,9.737,9.79,9.713,9.713,61814,0
2014-03-17,9.73,9.953,9.713,9.856,78923,0
2014-03-18,10.101,10.101,9.817,9.967,52544,0
2014-03-19,9.9,9.995,9.856,9.894,52368,0
2014-03-20,10.07,10.078,9.722,9.734,147521,0
2014-03-21,9.722,9.811,9.616,9.652,95084,0
2014-03-24,9.722,9.722,9.4074,9.626,136792,0
2014-03-25,9.734,9.92,9.643,9.788,94785,0
2014-03-26,9.652,9.884,9.652,9.678,92626,0
2014-03-27,9.734,9.812,9.633,9.669,108796,0
2014-03-28,9.731,9.74,9.633,9.74,93668,0
2014-03-31,9.734,9.98,9.723,9.872,793925,0
2014-04-01,9.79,9.886,9.705,9.705,304149,0
2014-04-02,9.723,9.774,9.678,9.678,199522,0
2014-04-03,9.723,9.835,9.633,9.731,174553,0
2014-04-04,9.781,9.798,9.639,9.647,193512,0
2014-04-07,9.633,9.74,9.578,9.731,194882,0
2014-04-08,9.62,9.94,9.62,9.714,88802,0
2014-04-09,9.74,9.744,9.686,9.714,82719,0
2014-04-10,9.818,9.818,9.615,9.615,139528,0
2014-04-11,9.564,9.612,9.4034,9.4952,238809,0
2014-04-14,9.502,9.541,9.3966,9.4248,186216,0
2014-04-15,9.4248,9.502,9.4084,9.4248,87159,0
2014-04-16,9.4863,9.549,9.4084,9.4447,122114,0
2014-04-17,9.4784,9.549,9.4248,9.4734,93075,0
2014-04-21,9.578,9.578,9.4084,9.4248,104807,0
2014-04-22,9.4595,9.564,9.4159,9.524,121411,0
2014-04-23,9.549,9.571,9.4595,9.4863,112260,0
2014-04-24,9.529,9.529,9.4516,9.4595,177882,0
2014-04-25,9.4784,9.564,9.4635,9.4734,98073,0
2014-04-28,9.502,9.502,9.3897,9.4635,100945,0
2014-04-29,9.4635,9.502,9.3524,9.3897,122485,0
2014-04-30,9.4863,9.4863,9.3114,9.3193,157683,0
2014-05-01,9.3329,9.62,9.3329,9.509,93034,0
2014-05-02,9.586,9.705,9.502,9.669,67197,0
2014-05-05,9.669,9.696,9.529,9.62,53507,0
2014-05-06,9.4952,9.578,9.4159,9.4635,101765,0
2014-05-07,9.509,9.578,9.4784,9.533,87997,0
2014-05-08,9.529,9.578,9.506,9.564,62522,0
2014-05-09,9.625,9.625,9.4447,9.529,268559,0
2014-05-12,9.555,9.564,9.4784,9.4784,81140,0
2014-05-13,9.529,9.529,9.4447,9.4516,77907,0
2014-05-14,9.4784,9.4784,9.3592,9.3592,101832,0
2014-05-15,9.4034,9.4084,9.3329,9.3897,90890,0
2014-05-16,9.3592,9.3897,9.2832,9.3524,155457,0
2014-05-19,9.3681,9.4516,9.3592,9.4159,65249,0
2014-05-20,9.4734,9.4863,9.3966,9.4447,32851,0
2014-05-21,9.3897,9.4635,9.3592,9.4635,54144,0
2014-05-22,9.4074,9.541,9.3926,9.4595,187644,0
2014-05-23,9.4635,9.615,9.4635,9.61,121874,0
2014-05-27,9.595,9.686,9.595,9.686,79312,0
2014-05-28,9.714,9.827,9.529,9.731,93458,0
2014-05-29,9.766,9.804,9.731,9.757,48223,0
2014-05-30,9.757,9.804,9.615,9.79,92527,0
2014-06-02,9.8,9.8,9.678,9.705,48052,0
2014-06-03,9.734,9.75,9.604,9.66,91955,0
2014-06-04,9.571,9.692,9.549,9.61,75001,0
2014-06-05,9.66,9.827,9.633,9.818,29661,0
2014-06-06,9.836,9.836,9.66,9.79,22745,0
2014-06-09,9.705,9.844,9.705,9.844,63378,0
2014-06-10,9.844,9.915,9.705,9.798,74512,0
2014-06-11,9.725,9.844,9.725,9.841,27111,0
2014-06-12,9.804,9.872,9.793,9.872,25684,0
2014-06-13,9.859,9.872,9.774,9.851,44745,0
2014-06-16,9.812,9.872,9.781,9.804,67581,0
2014-06-17,9.744,9.872,9.744,9.844,72228,0
2014-06-18,9.872,9.872,9.76,9.844,66111,0
2014-06-19,9.895,9.987,9.774,9.987,100565,0
2014-06-20,9.971,9.987,9.878,9.987,39090,0
2014-06-23,10.029,10.128,9.886,10.023,93418,0
2014-06-24,10.023,10.052,9.967,9.987,98328,0
2014-06-25,9.947,10.023,9.94,9.956,62618,0
2014-06-26,10.171,10.171,10.001,10.046,70368,0
2014-06-27,10.078,10.117,10.009,10.086,34777,0
2014-06-30,10.109,10.164,10.009,10.046,82416,0
2014-07-01,10.046,10.058,9.908,9.94,114496,0
2014-07-02,9.971,10.024,9.885,10.009,60633,0
2014-07-03,10.046,10.053,9.952,10.004,34490,0
2014-07-07,10.001,10.078,9.932,10.078,47418,0
2014-07-08,10.078,10.139,10.053,10.132,94308,0
2014-07-09,10.07,10.117,10.053,10.058,27286,0
2014-07-10,10.139,10.139,9.947,10.053,91184,0
2014-07-11,9.993,10.046,9.987,10.037,27589,0
2014-07-14,10.037,10.046,9.971,9.981,34117,0
2014-07-15,10.03,10.046,9.932,9.971,30514,0
2014-07-16,10.024,10.132,9.885,9.971,32993,0
2014-07-17,9.885,9.993,9.885,9.962,41595,0
2014-07-18,9.94,10.095,9.923,10.009,14661,0
2014-07-21,9.956,10.046,9.94,10.009,19044,0
2014-07-22,10.03,10.095,9.962,10.046,46443,0
2014-07-23,10.109,10.109,9.987,10.078,25952,0
2014-07-24,10.095,10.139,10.078,10.078,31026,0
2014-07-25,10.103,10.139,10.046,10.086,41735,0
2014-07-28,10.117,10.18,10.086,10.086,54645,0
2014-07-29,10.101,10.146,9.981,10.024,58238,0
2014-07-30,10.086,10.132,10.058,10.058,31403,0
2014-07-31,9.987,10.046,9.901,9.901,87532,0
2014-08-01,9.94,10.037,9.865,9.987,47450,0
2014-08-04,10.03,10.053,9.971,10.009,95639,0
2014-08-05,10.009,10.063,9.94,9.94,117707,0
2014-08-06,9.993,10.017,9.94,9.947,31124,0
2014-08-07,9.971,10.053,9.971,10.001,33466,0
2014-08-08,10.046,10.053,10.024,10.037,19096,0
2014-08-11,10.03,10.078,10.009,10.024,57767,0
2014-08-12,10.03,10.077,10.009,10.046,20358,0
2014-08-13,10.037,10.046,9.971,10.037,23704,0
2014-08-14,10.017,10.058,9.981,10.037,105192,0
2014-08-15,10.009,10.07,10.009,10.037,15527,0
2014-08-18,10.063,10.078,10.053,10.07,33088,0
2014-08-19,10.086,10.109,10.001,10.058,63818,0
2014-08-20,9.987,10.078,9.971,10.03,23738,0
2014-08-21,10.009,10.069,9.995,10.037,22955,0
2014-08-22,10.053,10.053,9.981,10.024,37854,0
2014-08-25,9.981,10.053,9.971,10.053,41547,0
2014-08-26,9.981,10.058,9.981,10.053,36071,0
2014-08-27,10.07,10.07,9.987,10.037,63941,0
2014-08-28,10.063,10.063,10.017,10.046,41387,0
2014-08-29,10.078,10.078,10.017,10.037,52381,0
2014-09-02,10.037,10.07,9.993,10.009,59758,0
2014-09-03,10.009,10.078,10.009,10.046,50441,0
2014-09-04,10.053,10.053,10.03,10.046,17811,0
2014-09-05,10.058,10.07,9.981,10.053,37710,0
2014-09-08,10.001,10.058,10.001,10.04,9277,0
2014-09-09,10.009,10.037,9.956,9.971,76596,0
2014-09-10,10.046,10.046,9.901,9.981,125488,0
2014-09-11,9.962,10.024,9.894,9.962,92564,0
2014-09-12,9.923,10.011,9.901,9.971,37149,0
2014-09-15,9.971,9.971,9.901,9.901,67921,0
2014-09-16,9.908,9.971,9.865,9.877,56095,0
2014-09-17,9.885,9.908,9.877,9.901,35484,0
2014-09-18,9.901,9.932,9.802,9.856,84020,0
2014-09-19,9.856,9.901,9.701,9.832,42447,0
2014-09-22,9.832,9.901,9.701,9.793,60884,0
2014-09-23,9.745,9.87,9.687,9.687,35223,0
2014-09-24,9.753,9.761,9.648,9.728,61690,0
2014-09-25,9.701,9.839,9.687,9.725,84171,0
2014-09-26,9.852,9.874,9.708,9.835,58968,0
2014-09-29,9.795,9.874,9.687,9.787,50268,0
2014-09-30,9.812,9.812,9.503,9.531,165657,0
2014-10-01,9.618,9.742,9.601,9.737,69432,0
2014-10-02,9.701,9.737,9.583,9.687,18797,0
2014-10-03,9.679,9.804,9.524,9.795,37083,0
2014-10-06,9.818,9.835,9.754,9.804,20431,0
2014-10-07,9.86,9.866,9.787,9.844,47563,0
2014-10-08,9.841,9.852,9.762,9.818,44577,0
2014-10-09,9.787,9.818,9.708,9.746,26099,0
2014-10-10,9.717,9.936,9.535,9.544,157242,0
2014-10-13,9.639,9.646,9.2978,9.3622,87640,0
2014-10-14,9.4005,9.531,9.3114,9.4005,114340,0
2014-10-15,9.3455,9.3622,8.8798,9.1121,234916,0
2014-10-16,8.938,9.558,8.938,9.519,86458,0
2014-10-17,9.618,9.717,9.4576,9.503,37140,0
2014-10-20,9.3114,9.503,9.2745,9.4506,37915,0
2014-10-21,9.0188,9.612,9.0188,9.601,82528,0
2014-10-22,9.632,9.717,9.583,9.717,26401,0
2014-10-23,9.693,9.737,9.3622,9.531,52807,0
2014-10-24,9.519,9.632,9.3769,9.544,18705,0
2014-10-27,9.687,9.687,9.531,9.576,55070,0
2014-10-28,9.566,9.701,9.4123,9.503,122483,0
2014-10-29,9.503,9.519,9.2978,9.3769,164805,0
2014-10-30,9.3926,9.503,9.3838,9.4784,59706,0
2014-10-31,9.4536,9.632,9.3193,9.632,82564,0
2014-11-03,9.612,9.717,9.4952,9.717,46769,0
2014-11-04,9.708,9.708,9.503,9.583,46732,0
2014-11-05,9.566,9.725,9.566,9.67,22177,0
2014-11-06,9.67,9.708,9.566,9.576,31568,0
2014-11-07,9.601,9.725,9.566,9.703,36863,0
2014-11-10,9.639,9.687,9.608,9.608,23003,0
2014-11-11,9.679,9.679,9.612,9.651,8807,0
2014-11-12,9.67,9.687,9.611,9.67,21425,0
2014-11-13,9.608,9.66,9.535,9.544,27326,0
2014-11-14,9.558,9.66,9.535,9.632,13727,0
2014-11-17,9.632,9.632,9.531,9.544,14547,0
2014-11-18,9.551,9.651,9.519,9.651,46321,0
2014-11-19,9.576,9.646,9.4952,9.632,42659,0
2014-11-20,9.566,9.608,9.4784,9.524,49986,0
2014-11-21,9.551,9.601,9.519,9.566,44879,0
2014-11-24,9.601,9.601,9.4239,9.503,40650,0
2014-11-25,9.591,9.67,9.4005,9.66,78708,0
2014-11-26,9.67,9.812,9.535,9.717,70237,0
2014-11-28,9.818,9.818,9.558,9.812,34350,0
2014-12-01,9.608,9.725,9.4074,9.4506,31893,0
2014-12-02,9.519,9.558,9.4506,9.51,40485,0
2014-12-03,9.544,9.651,9.524,9.524,39892,0
2014-12-04,9.583,9.601,9.4724,9.4724,41126,0
2014-12-05,9.551,9.575,9.4219,9.51,21031,0
2014-12-08,9.535,9.591,9.2376,9.2822,78044,0
2014-12-09,9.2308,9.3622,9.1195,9.2822,77085,0
2014-12-10,9.2822,9.4288,9.0253,9.0328,31067,0
2014-12-11,9.0911,9.3406,9.0911,9.2008,30519,0
2014-12-12,9.2085,9.2085,8.9736,9.0102,76041,0
2014-12-15,9.0328,9.2085,8.9661,8.9736,35401,0
2014-12-16,8.9444,8.9884,8.7769,8.9821,156144,0
2014-12-17,9.0253,9.2676,8.939,9.0188,19329,0
2014-12-18,9.2598,9.2676,8.9821,9.1645,44755,0
2014-12-19,9.196,9.4123,9.196,9.2085,69668,0
2014-12-22,9.1578,9.2745,8.8984,9.1271,118767,0
2014-12-23,9.0978,9.1016,8.9239,9.0825,78466,0
2014-12-24,9.0825,9.0978,9.0102,9.047,45063,0
2014-12-26,9.0404,9.1358,8.9821,8.9821,136243,0
2014-12-29,9.0796,9.2745,9.0443,9.2598,104232,0
2014-12-30,9.155,9.2192,9.1146,9.1932,93974,0
2014-12-31,9.1932,9.3789,9.0854,9.0854,145975,0
2015-01-02,9.1853,9.4823,9.1224,9.1989,50349,0
2015-01-05,9.3474,9.371,9.1989,9.3474,32693,0
2015-01-06,9.3642,9.3642,9.2676,9.3426,39182,0
2015-01-07,9.3553,9.55,9.3426,9.529,71641,0
2015-01-08,9.601,9.608,9.4397,9.4922,27159,0
2015-01-09,9.529,9.639,9.4476,9.4823,59427,0
2015-01-12,9.4922,9.4922,9.3193,9.3789,52717,0
2015-01-13,9.3347,9.4536,9.2124,9.371,28697,0
2015-01-14,9.3193,9.3203,9.1932,9.2512,70428,0
2015-01-15,9.2512,9.2512,9.1932,9.229,43699,0
2015-01-16,9.229,9.2512,9.094,9.1932,73535,0
2015-01-20,9.2512,9.2512,9.0492,9.1146,37801,0
2015-01-21,9.1989,9.1989,9.0796,9.1932,68287,0
2015-01-22,9.2124,9.2978,9.1713,9.1853,31647,0
2015-01-23,9.1932,9.1932,9.0796,9.177,66531,0
2015-01-26,9.177,9.1932,9.0854,9.155,27353,0
2015-01-27,9.1006,9.229,9.1006,9.1636,32288,0
2015-01-28,9.1853,9.1989,9.1146,9.131,55825,0
2015-01-29,9.1989,9.1989,9.0854,9.1932,21494,0
2015-01-30,9.1006,9.1932,9.0424,9.0854,82747,0
2015-02-02,9.1473,9.1853,9.0721,9.094,41376,0
2015-02-03,9.0721,9.1853,9.0492,9.155,53930,0
2015-02-04,9.0625,9.289,9.0577,9.1473,61597,0
2015-02-05,9.2124,9.2676,9.1396,9.1932,68601,0
2015-02-06,9.2598,9.3124,9.196,9.229,72659,0
2015-02-09,9.2598,9.2598,9.131,9.2356,60528,0
2015-02-10,9.2978,9.508,9.2356,9.508,94867,0
2015-02-11,9.371,9.4476,9.2676,9.3553,45752,0
2015-02-12,9.4159,9.591,9.3789,9.582,48992,0
2015-02-13,9.608,9.639,9.4605,9.612,39704,0
2015-02-17,9.55,9.55,9.3553,9.4248,29672,0
2015-02-18,9.4397,9.575,9.4084,9.566,94774,0
2015-02-19,9.601,9.633,9.523,9.633,34007,0
2015-02-20,9.639,9.711,9.575,9.681,74495,0
2015-02-23,9.681,9.702,9.619,9.696,40277,0
2015-02-24,9.739,9.792,9.711,9.744,106776,0
2015-02-25,9.792,9.865,9.72,9.823,80522,0
2015-02-26,9.823,9.865,9.728,9.865,40527,0
2015-02-27,9.865,10.124,9.792,10.124,160959,0
2015-03-02,10.131,10.139,9.888,10.083,104886,0
2015-03-03,10.018,10.083,9.8,10.026,49578,0
2015-03-04,10.093,10.093,9.728,9.961,53177,0
2015-03-05,9.961,10.059,9.904,10.049,20523,0
2015-03-06,10.055,10.075,9.97,10.002,41715,0
2015-03-09,10.124,10.124,9.843,9.97,39052,0
2015-03-10,9.961,10.026,9.832,9.92,35984,0
2015-03-11,9.92,10.115,9.85,9.904,21194,0
2015-03-12,9.945,9.98,9.85,9.97,23590,0
2015-03-13,10.108,10.108,9.88,9.97,53446,0
2015-03-16,9.98,9.98,9.72,9.817,99155,0
2015-03-17,9.858,10.002,9.817,9.904,25321,0
2015-03-18,9.945,9.961,9.88,9.92,16392,0
2015-03-19,9.832,9.929,9.817,9.904,11462,0
2015-03-20,9.929,10.04,9.85,9.98,59307,0
2015-03-23,10.04,10.075,9.955,10.04,43179,0
2015-03-24,9.98,10.032,9.843,9.98,45982,0
2015-03-25,9.97,10.002,9.843,9.897,35588,0
2015-03-26,9.836,10.055,9.836,9.97,92148,0
2015-03-27,10.019,10.194,10.019,10.061,11532,0
2015-03-30,10.056,10.161,10.033,10.161,22164,0
2015-03-31,10.161,10.161,10.033,10.051,43543,0
2015-04-01,10.155,10.203,10.033,10.119,49672,0
2015-04-02,10.161,10.257,10.103,10.242,18513,0
2015-04-06,10.271,10.277,10.178,10.25,84996,0
2015-04-07,10.277,10.277,10.161,10.262,26761,0
2015-04-08,10.203,10.277,10.15,10.15,30372,0
2015-04-09,10.127,10.277,10.068,10.203,48265,0
2015-04-10,10.262,10.277,9.98,10.028,33895,0
2015-04-13,10.127,10.234,10.051,10.127,50191,0
2015-04-14,10.185,10.234,9.995,10.178,44979,0
2015-04-15,10.178,10.431,10.061,10.086,65198,0
2015-04-16,10.209,10.25,10.127,10.203,42368,0
2015-04-17,10.231,10.323,10.175,10.239,39990,0
2015-04-20,10.231,10.33,10.155,10.175,34617,0
2015-04-21,10.215,10.33,10.139,10.315,57537,0
2015-04-22,10.33,10.339,10.206,10.261,19475,0
2015-04-23,10.256,10.33,10.256,10.315,9837,0
2015-04-24,10.315,10.33,10.201,10.323,22779,0
2015-04-27,10.348,10.462,10.206,10.261,36109,0
2015-04-28,10.307,10.307,10.201,10.292,38434,0
2015-04-29,10.292,10.307,10.223,10.3,18637,0
2015-04-30,10.3,10.439,10.269,10.368,58883,0
2015-05-01,10.43,10.43,10.292,10.394,20964,0
2015-05-04,10.43,10.43,10.248,10.357,31965,0
2015-05-05,10.386,10.386,10.206,10.269,33905,0
2015-05-06,10.323,10.377,10.215,10.284,13069,0
2015-05-07,10.269,10.284,10.225,10.256,51103,0
2015-05-08,10.277,10.394,10.206,10.248,43352,0
2015-05-11,10.292,10.403,10.239,10.248,106512,0
2015-05-12,10.248,10.357,10.201,10.277,89193,0
2015-05-13,10.277,10.277,10.215,10.269,36109,0
2015-05-14,10.248,10.292,10.192,10.248,32740,0
2015-05-15,10.277,10.368,10.215,10.215,124067,0
2015-05-18,10.357,10.406,10.269,10.269,53841,0
2015-05-19,10.277,10.315,10.239,10.315,61726,0
2015-05-20,10.354,10.367,10.156,10.305,74005,0
2015-05-21,10.274,10.421,10.229,10.354,83896,0
2015-05-22,10.392,10.485,10.274,10.354,46384,0
2015-05-26,10.406,10.485,10.312,10.354,54156,0
2015-05-27,10.354,10.354,10.312,10.354,87106,0
2015-05-28,10.354,10.375,10.312,10.336,124659,0
2015-05-29,10.274,10.392,10.274,10.312,89036,0
2015-06-01,10.385,10.469,10.312,10.345,62571,0
2015-06-02,10.36,10.392,10.307,10.328,65876,0
2015-06-03,10.36,10.36,10.289,10.328,59742,0
2015-06-04,10.36,10.36,10.212,10.236,75543,0
2015-06-05,10.297,10.297,10.156,10.212,62311,0
2015-06-08,10.197,10.259,10.041,10.077,51007,0
2015-06-09,10.076,10.115,9.901,10.055,53362,0
2015-06-10,10.041,10.197,10.041,10.147,47097,0
2015-06-11,10.236,10.236,10.104,10.142,61865,0
2015-06-12,10.119,10.188,10.087,10.111,46765,0
2015-06-15,10.142,10.236,10.077,10.111,61931,0
2015-06-16,10.229,10.229,10.009,10.104,33276,0
2015-06-17,10.186,10.274,10.102,10.108,51517,0
2015-06-18,10.195,10.274,9.966,10.195,64651,0
2015-06-19,10.195,10.227,10.108,10.186,23720,0
2015-06-22,10.227,10.227,10.155,10.179,31623,0
2015-06-23,10.179,10.242,10.068,10.162,62023,0
2015-06-24,10.195,10.218,9.938,9.985,65162,0
2015-06-25,9.985,10.126,9.93,10.126,86454,0
2015-06-26,10.235,10.353,10.084,10.126,95127,0
2015-06-29,10.126,10.162,10.076,10.134,94874,0
2015-06-30,10.102,10.134,9.92,9.92,66133,0
2015-07-01,9.985,10.186,9.938,10.179,41953,0
2015-07-02,10.204,10.218,10.155,10.195,40040,0
2015-07-06,10.162,10.235,10.06,10.186,60953,0
2015-07-07,10.195,10.21,10.076,10.21,82122,0
2015-07-08,10.148,10.195,10.117,10.179,75361,0
2015-07-09,10.21,10.21,10.094,10.14,32903,0
2015-07-10,10.335,10.335,10.117,10.21,51772,0
2015-07-13,10.227,10.319,10.162,10.179,49472,0
2015-07-14,10.242,10.312,10.169,10.186,43186,0
2015-07-15,10.242,10.296,10.162,10.235,86837,0
2015-07-16,10.344,10.429,10.265,10.312,77909,0
2015-07-17,10.353,10.429,10.274,10.353,88115,0
2015-07-20,10.258,10.288,10.155,10.258,59932,0
2015-07-21,10.312,10.312,10.186,10.21,22189,0
2015-07-22,10.288,10.294,10.153,10.216,39360,0
2015-07-23,10.176,10.294,10.122,10.153,37968,0
2015-07-24,10.176,10.176,9.806,9.901,56955,0
2015-07-27,9.83,9.892,9.638,9.68,56450,0
2015-07-28,9.647,9.875,9.576,9.696,71763,0
2015-07-29,9.729,10.08,9.721,9.79,70242,0
2015-07-30,9.814,10.072,9.781,9.79,55055,0
2015-07-31,9.941,9.941,9.742,9.781,50625,0
2015-08-03,9.763,10.153,9.721,9.941,65619,0
2015-08-04,9.821,10.257,9.821,10.052,141881,0
2015-08-05,9.987,10.13,9.941,10.028,39360,0
2015-08-06,10.052,10.1,9.995,10.072,23079,0
2015-08-07,10.042,10.106,9.995,10.106,21644,0
2015-08-10,10.106,10.106,9.955,10.052,44677,0
2015-08-11,9.995,10.109,9.995,10.09,29786,0
2015-08-12,10.042,10.122,10.019,10.065,162634,0
2015-08-13,10.09,10.113,10.072,10.113,30372,0
2015-08-14,10.08,10.113,10.033,10.113,48853,0
2015-08-17,10.072,10.113,10.059,10.113,39995,0
2015-08-18,10.106,10.113,9.995,10.106,57589,0
2015-08-19,10.127,10.166,10.104,10.166,21605,0
2015-08-20,10.142,10.166,10.007,10.057,22985,0
2015-08-21,10.057,10.087,9.569,9.737,59290,0
2015-08-24,9.569,9.664,9.4179,9.4358,31073,0
2015-08-25,9.605,9.655,9.4585,9.506,72726,0
2015-08-26,9.605,9.605,9.4734,9.605,55768,0
2015-08-27,9.605,9.698,9.552,9.683,77751,0
2015-08-28,9.683,9.946,9.683,9.856,45594,0
2015-08-31,9.856,9.871,9.664,9.724,46724,0
2015-09-01,9.569,9.848,9.569,9.825,78632,0
2015-09-02,9.856,9.937,9.724,9.767,21353,0
2015-09-03,9.843,9.946,9.75,9.81,31777,0
2015-09-04,9.724,9.871,9.724,9.75,24116,0
2015-09-08,9.848,9.848,9.698,9.724,16959,0
2015-09-09,9.767,9.767,9.649,9.664,27256,0
2015-09-10,9.674,9.817,9.674,9.777,27102,0
2015-09-11,9.75,9.817,9.683,9.784,27130,0
2015-09-14,9.843,9.843,9.714,9.75,18965,0
2015-09-15,9.75,9.911,9.75,9.834,21478,0
2015-09-16,9.801,9.953,9.737,9.737,33287,0
2015-09-17,9.792,9.817,9.689,9.75,16959,0
2015-09-18,9.721,9.832,9.721,9.799,31028,0
2015-09-21,9.841,9.855,9.67,9.711,29282,0
2015-09-22,9.637,9.721,9.556,9.621,47229,0
2015-09-23,9.614,9.646,9.4774,9.51,74519,0
2015-09-24,9.4605,9.591,9.4397,9.4536,59057,0
2015-09-25,9.51,9.702,9.4397,9.4605,54952,0
2015-09-28,9.4318,9.519,9.053,9.0997,121578,0
2015-09-29,9.0997,9.1578,8.6998,8.7549,167229,0
2015-09-30,8.8508,8.9856,8.7154,8.8975,107539,0
2015-10-01,8.8508,9.053,8.8508,8.9949,56074,0
2015-10-02,8.9161,9.1156,8.8742,8.9548,50594,0
2015-10-05,8.9793,9.2115,8.9793,9.1722,25673,0
2015-10-06,9.0376,9.3808,9.0376,9.2376,55826,0
2015-10-07,9.196,9.373,9.196,9.3095,13084,0
2015-10-08,9.2919,9.4774,9.2919,9.3887,10720,0
2015-10-09,9.373,9.549,9.3007,9.3183,248100,0
2015-10-12,9.3426,9.519,9.3183,9.326,22598,0
2015-10-13,9.2376,9.4219,9.2376,9.373,24551,0
2015-10-14,9.3474,9.4605,9.1799,9.2842,31652,0
2015-10-15,9.253,9.3095,9.0376,9.1492,61061,0
2015-10-16,9.1156,9.373,9.0759,9.1415,27166,0
2015-10-19,9.1578,9.3808,9.1578,9.2695,24298,0
2015-10-20,9.2453,9.4526,9.2453,9.4054,10665,0
2015-10-21,9.4595,9.651,9.3153,9.3455,21008,0
2015-10-22,9.4024,9.4813,9.2568,9.2656,22368,0
2015-10-23,9.331,9.331,9.1694,9.2337,18787,0
2015-10-26,9.2085,9.2337,9.1025,9.1025,20022,0
2015-10-27,9.1025,9.1607,8.9726,8.9979,71060,0
2015-10-28,8.9821,9.0159,8.8296,8.8602,64507,0
2015-10-29,8.8602,8.9726,8.7797,8.8046,58826,0
2015-10-30,8.8046,8.9434,8.7071,8.876,89473,0
2015-11-02,8.8211,8.9884,8.7879,8.8677,48176,0
2015-11-03,8.9821,8.9821,8.539,8.7328,97750,0
2015-11-04,8.7482,8.876,8.6025,8.6569,93911,0
2015-11-05,8.6569,8.8854,8.5441,8.6498,62160,0
2015-11-06,8.6569,9.2085,8.634,9.2085,86258,0
2015-11-09,9.1195,9.1445,8.7701,8.8602,40084,0
2015-11-10,8.8677,8.8937,8.5603,8.6025,73533,0
2015-11-11,8.6415,8.7154,8.3753,8.5852,77858,0
2015-11-12,8.5682,8.5682,8.4232,8.4232,31144,0
2015-11-13,8.4314,8.5441,8.3115,8.4062,21501,0
2015-11-16,8.4144,8.4642,8.3031,8.3753,35962,0
2015-11-17,8.3339,8.4144,8.1568,8.2133,160160,0
2015-11-18,8.2845,8.35,8.1782,8.2279,30601,0
2015-11-19,8.1942,8.4402,8.1942,8.3668,61689,0
2015-11-20,8.4224,8.4722,8.235,8.2433,40636,0
2015-11-23,8.2845,8.3097,8.235,8.2757,48715,0
2015-11-24,8.2679,8.35,8.1704,8.2679,80109,0
2015-11-25,8.2932,8.4144,8.2519,8.3322,49449,0
2015-11-27,8.35,8.7172,8.35,8.6434,74541,0
2015-11-30,8.4568,8.8807,8.4568,8.8807,67442,0
2015-12-01,8.8322,8.9783,8.8166,8.825,37039,0
2015-12-02,8.8965,8.9229,8.5781,8.6761,35177,0
2015-12-03,8.6843,8.8156,8.6288,8.6288,78632,0
2015-12-04,8.6205,8.8156,8.6205,8.6516,19337,0
2015-12-07,8.6288,8.7172,8.3745,8.3913,33902,0
2015-12-08,8.3745,8.5781,8.3745,8.488,35608,0
2015-12-09,8.5048,8.5048,8.2192,8.35,93268,0
2015-12-10,8.3253,8.3745,8.2117,8.235,37090,0
2015-12-11,8.0887,8.3011,8.0474,8.1207,44063,0
2015-12-14,8.097,8.3097,7.8106,8.2845,133819,0
2015-12-15,8.2845,8.4568,8.1294,8.4402,32071,0
2015-12-16,8.4054,8.4314,8.2932,8.3587,42716,0
2015-12-17,8.3253,8.3253,8.0474,8.097,49079,0
2015-12-18,8.0399,8.0887,7.8433,8.0153,55325,0
2015-12-21,8.0153,8.031,7.9001,8.0066,41370,0
2015-12-22,8.0287,8.235,7.8803,8.1934,43489,0
2015-12-23,8.1934,8.3262,8.1114,8.2192,66046,0
2015-12-24,8.161,8.624,8.0616,8.1782,93841,0
2015-12-28,8.1524,8.1524,7.8559,7.8888,81057,0
2015-12-29,8.0044,8.119,7.9875,8.0997,66212,0
2015-12-30,8.0446,8.2433,7.9794,8.235,67333,0
2015-12-31,8.1934,8.235,7.9708,8.1114,114951,0
2016-01-04,8.1114,8.119,7.9624,8.119,23282,0
2016-01-05,8.0869,8.2279,7.9794,8.161,45711,0
2016-01-06,8.119,8.1934,8.0532,8.0869,43089,0
2016-01-07,7.9708,8.069,7.9134,7.9134,60794,0
2016-01-08,7.9382,7.9624,7.9301,7.9544,18552,0
2016-01-11,7.9958,8.0374,7.8559,7.8969,32259,0
2016-01-12,7.9217,7.9468,7.8472,7.8559,34658,0
2016-01-13,7.8472,7.8559,7.5007,7.5091,88368,0
2016-01-14,7.5422,7.6412,7.4182,7.5174,29680,0
2016-01-15,7.3854,7.4018,7.2202,7.3607,38179,0
2016-01-19,7.4429,7.4429,7.2286,7.3108,18178,0
2016-01-20,7.2252,7.2252,6.8245,7.1165,60243,0
2016-01-21,7.0584,7.2331,6.8245,6.8914,57854,0
2016-01-22,7.0081,7.1832,6.8497,6.9579,67047,0
2016-01-25,6.8996,6.8996,6.7744,6.7744,37047,0
2016-01-26,6.8163,6.9916,6.7493,6.8332,66544,0
2016-01-27,6.8413,6.9895,6.8413,6.8996,61344,0
2016-01-28,6.9164,7.0584,6.9079,6.9916,85559,0
2016-01-29,7.0497,7.2331,7.0497,7.1165,55827,0
2016-02-01,7.0916,7.2331,7.0916,7.2252,41785,0
2016-02-02,7.2083,7.3001,7.2083,7.2417,18981,0
2016-02-03,7.2501,7.4169,7.1749,7.3417,24049,0
2016-02-04,7.3668,7.4922,7.2172,7.3586,38532,0
2016-02-05,7.3668,7.5001,7.2252,7.2252,33751,0
2016-02-08,7.1832,7.2156,6.9832,7.0166,37310,0
2016-02-09,6.9666,6.9929,6.8829,6.9832,187900,0
2016-02-10,6.9916,7.0269,6.8871,6.9916,87811,0
2016-02-11,6.8829,6.9916,6.8829,6.9415,90056,0
2016-02-12,6.9749,7.0295,6.9666,7.0249,29214,0
2016-02-16,7.0249,7.2459,6.8746,6.8746,82436,0
2016-02-17,6.9652,7.0824,6.9566,7.0581,46995,0
2016-02-18,6.8889,7.0747,6.7961,7.0157,84334,0
2016-02-19,7.0157,7.1255,6.8383,6.8637,75829,0
2016-02-22,6.8805,6.8805,6.6356,6.6356,124031,0
2016-02-23,6.6441,6.7032,6.6441,6.678,54999,0
2016-02-24,6.6356,6.7877,6.6356,6.7877,41218,0
2016-02-25,6.8047,6.948,6.7542,6.8554,51896,0
2016-02-26,6.8805,7.0242,6.8805,6.9143,37358,0
2016-02-29,6.9311,7.0409,6.7877,6.7877,96381,0
2016-03-01,6.8467,7.0409,6.7542,6.9904,28673,0
2016-03-02,7.0157,7.1255,6.8468,7.1,58893,0
2016-03-03,7.0917,7.3194,7.0848,7.2351,45889,0
2016-03-04,7.2856,7.6743,7.2856,7.5558,38543,0
2016-03-07,7.497,7.8852,7.446,7.8346,41071,0
2016-03-08,7.8009,7.9271,7.7077,7.8682,85197,0
2016-03-09,7.9528,8.1634,7.8514,8.0287,62071,0
2016-03-10,8.0287,8.1578,7.9272,7.9782,34879,0
2016-03-11,8.0625,8.1422,8.02,8.0374,21564,0
2016-03-14,7.9189,8.054,7.9148,7.9272,22170,0
2016-03-15,7.8346,7.9022,7.7754,7.8093,30729,0
2016-03-16,7.8346,7.9782,7.7754,7.8595,13451,0
2016-03-17,7.877,8.02,7.8093,7.961,29189,0
2016-03-18,7.9866,8.1303,7.9441,8.1049,25860,0
2016-03-21,8.068,8.2724,8.068,8.1106,19055,0
2016-03-22,8.0595,8.128,7.9017,7.9999,21172,0
2016-03-23,7.9827,8.2047,7.9613,8.119,40977,0
2016-03-24,7.8974,8.2091,7.8974,8.1106,14957,0
2016-03-28,8.1447,8.5799,8.1447,8.5799,33992,0
2016-03-29,8.4606,8.5291,8.2724,8.4437,52969,0
2016-03-30,8.4941,8.5291,8.3975,8.4941,40852,0
2016-03-31,8.5112,8.554,8.3415,8.554,46095,0
2016-04-01,8.4517,8.5623,8.4517,8.5623,30515,0
2016-04-04,8.4941,8.6053,8.4517,8.5449,26749,0
2016-04-05,8.5031,8.5594,8.3833,8.5031,21063,0
2016-04-06,8.4773,8.5623,8.4347,8.554,16537,0
2016-04-07,8.4941,8.554,8.4862,8.5202,44431,0
2016-04-08,8.5709,8.5709,8.4347,8.4606,11910,0
2016-04-11,8.5381,8.5799,8.4347,8.4862,15892,0
2016-04-12,8.5291,8.5799,8.4684,8.5449,21001,0
2016-04-13,8.4862,8.6998,8.4773,8.6642,44866,0
2016-04-14,8.7106,8.7254,8.5709,8.648,26712,0
2016-04-15,8.6524,8.743,8.648,8.6998,35744,0
2016-04-18,8.6642,8.8019,8.5381,8.5381,54588,0
2016-04-19,8.6295,8.6608,8.4827,8.5264,17529,0
2016-04-20,8.4916,8.5682,8.4402,8.5175,28791,0
2016-04-21,8.4916,8.5861,8.4491,8.5096,13465,0
2016-04-22,8.4738,8.5096,8.3966,8.5005,11720,0
2016-04-25,8.4568,8.5773,8.3966,8.4402,25299,0
2016-04-26,8.4491,8.6385,8.3966,8.4738,26657,0
2016-04-27,8.465,8.6385,8.465,8.6043,25318,0
2016-04-28,8.5096,8.6543,8.4827,8.6123,22162,0
2016-04-29,8.6123,8.6123,8.4402,8.465,16500,0
2016-05-02,8.4916,8.7244,8.4836,8.6043,32500,0
2016-05-03,8.5603,8.904,8.5603,8.6899,94064,0
2016-05-04,8.5953,8.81,8.5953,8.7337,33197,0
2016-05-05,8.7337,8.742,8.6295,8.6853,19583,0
2016-05-06,8.6988,8.7502,8.6278,8.6807,21744,0
2016-05-09,8.6988,8.7567,8.6716,8.7244,14449,0
2016-05-10,8.7841,8.8528,8.6807,8.81,49101,0
2016-05-11,8.7337,8.8695,8.7337,8.775,53631,0
2016-05-12,8.8019,8.9135,8.6543,8.7071,56419,0
2016-05-13,8.7071,8.8019,8.7071,8.7659,21631,0
2016-05-16,8.8286,8.8286,8.7337,8.742,29006,0
2016-05-17,8.7936,8.8286,8.6385,8.6543,33259,0
2016-05-18,8.6043,8.775,8.5005,8.6716,39172,0
2016-05-19,8.6688,8.8211,8.6524,8.6871,22600,0
2016-05-20,8.6871,8.7916,8.496,8.6179,55316,0
2016-05-23,8.5048,8.7731,8.5048,8.7135,26842,0
2016-05-24,8.7412,8.7916,8.54,8.7482,46435,0
2016-05-25,8.7412,8.8091,8.6871,8.8091,36994,0
2016-05-26,8.7821,8.9321,8.7821,8.9229,22854,0
2016-05-27,8.904,9.0451,8.904,8.9229,55621,0
2016-05-31,8.9726,9.0092,8.836,8.836,26114,0
2016-06-01,8.8518,8.9473,8.7319,8.9321,17532,0
2016-06-02,8.9997,9.2164,8.9997,9.1912,28618,0
2016-06-03,9.2444,9.2608,9.132,9.1665,33674,0
2016-06-06,9.1569,9.2444,9.0844,9.2164,15006,0
2016-06-07,9.1665,9.2862,9.1006,9.226,23598,0
2016-06-08,9.132,9.4084,9.053,9.3642,43370,0
2016-06-09,9.2959,9.4447,9.2444,9.3319,32082,0
2016-06-10,9.2444,9.3319,8.9557,9.132,51138,0
2016-06-13,9.0787,9.2862,8.9997,9.1912,19214,0
2016-06-14,9.2095,9.2095,9.0414,9.1999,37925,0
2016-06-15,9.1473,9.2959,8.9604,9.1665,15562,0
2016-06-16,8.9821,9.2095,8.9135,9.0844,21609,0
2016-06-17,9.053,9.1741,9.0046,9.1405,14127,0
2016-06-20,9.2164,9.556,9.0615,9.3818,96124,0
2016-06-21,9.3193,9.3612,9.1445,9.2832,9157,0
2016-06-22,9.3887,9.4338,9.2832,9.2919,44491,0
2016-06-23,9.4595,9.4595,9.2124,9.3455,15996,0
2016-06-24,9.1166,9.4338,8.9836,9.1358,43050,0
2016-06-27,9.0395,9.2028,8.7226,8.7319,119267,0
2016-06-28,8.8286,9.0806,8.8286,8.9434,15121,0
2016-06-29,9.012,9.2308,8.9153,9.1262,33946,0
2016-06-30,9.047,9.1166,8.9492,9.0026,38593,0
2016-07-01,8.9585,9.1262,8.783,8.9802,53947,0
2016-07-05,8.9492,9.2048,8.8286,8.9836,59245,0
2016-07-06,8.9341,9.0395,8.9341,9.0206,9219,0
2016-07-07,9.1445,9.1445,8.8193,8.9492,35429,0
2016-07-08,9.0729,9.0729,8.9434,9.012,24639,0
2016-07-11,9.012,9.2048,9.012,9.1195,23086,0
2016-07-12,9.1703,9.2308,9.0806,9.2308,60780,0
2016-07-13,9.1873,9.2211,9.1072,9.1873,16873,0
2016-07-14,9.2211,9.2308,9.1262,9.152,33865,0
2016-07-15,9.2211,9.2406,9.0664,9.1912,28342,0
2016-07-18,9.2124,9.2832,9.152,9.2211,30803,0
2016-07-19,9.326,9.3435,9.1674,9.2183,37140,0
2016-07-20,9.1932,9.2638,9.1224,9.2134,28385,0
2016-07-21,9.2327,9.2988,9.2115,9.228,41547,0
2016-07-22,9.2462,9.29,9.1751,9.29,12107,0
2016-07-25,9.2549,9.3435,9.2115,9.3183,60672,0
2016-07-26,9.2822,9.326,9.0777,9.2376,70175,0
2016-07-27,9.2018,9.2638,9.1224,9.1224,29727,0
2016-07-28,9.1578,9.2549,8.953,9.0988,56514,0
2016-07-29,9.0844,9.2018,9.0777,9.2018,26413,0
2016-08-01,9.132,9.29,9.1128,9.1483,56667,0
2016-08-02,9.228,9.2462,9.1224,9.132,14067,0
2016-08-03,9.1034,9.2988,9.0347,9.1751,51208,0
2016-08-04,9.29,9.4843,9.228,9.4685,95356,0
2016-08-05,9.4506,9.671,9.4506,9.566,73426,0
2016-08-08,9.625,9.644,9.575,9.61,59471,0
2016-08-09,9.652,9.727,9.575,9.635,66685,0
2016-08-10,9.61,9.669,9.583,9.635,26418,0
2016-08-11,9.661,9.661,9.583,9.644,81853,0
2016-08-12,9.652,9.727,9.566,9.61,64014,0
2016-08-15,9.681,9.681,9.575,9.625,58409,0
2016-08-16,9.583,9.661,9.583,9.592,17136,0
2016-08-17,9.644,9.661,9.592,9.635,35914,0
2016-08-18,9.652,9.813,9.575,9.804,47950,0
2016-08-19,9.855,9.865,9.732,9.829,42025,0
2016-08-22,9.829,9.865,9.739,9.855,37979,0
2016-08-23,9.88,10.007,9.846,9.946,43130,0
2016-08-24,9.961,10.033,9.846,9.865,23142,0
2016-08-25,9.89,10.043,9.89,9.953,33466,0
2016-08-26,9.927,10.033,9.899,9.927,26037,0
2016-08-29,9.961,10.141,9.865,9.917,44436,0
2016-08-30,9.946,10.087,9.839,10.024,69522,0
2016-08-31,10.033,10.275,10.007,10.23,73208,0
2016-09-01,10.275,10.275,10.133,10.177,23111,0
2016-09-02,10.257,10.267,10.024,10.105,23177,0
2016-09-06,10.168,10.177,10.024,10.097,41078,0
2016-09-07,10.043,10.087,9.953,10.053,29263,0
2016-09-08,9.989,10.043,9.855,9.936,39182,0
2016-09-09,9.872,9.971,9.739,9.746,44375,0
2016-09-12,9.667,9.88,9.606,9.723,31180,0
2016-09-13,9.723,9.723,9.542,9.57,34054,0
2016-09-14,9.597,9.764,9.4724,9.4883,53860,0
2016-09-15,9.532,9.649,9.4268,9.551,100124,0
2016-09-16,9.551,9.801,9.514,9.639,48486,0
2016-09-19,9.667,9.855,9.667,9.801,17954,0
2016-09-20,9.844,9.844,9.644,9.663,20021,0
2016-09-21,9.7,9.752,9.61,9.683,26307,0
2016-09-22,9.709,9.808,9.709,9.808,30185,0
2016-09-23,9.844,9.906,9.781,9.836,23001,0
2016-09-26,9.781,10.024,9.781,9.988,43401,0
2016-09-27,9.895,10.014,9.87,9.98,20466,0
2016-09-28,9.953,10.006,9.836,9.997,26416,0
2016-09-29,9.944,10.006,9.915,9.997,27105,0
2016-09-30,9.97,10.014,9.944,9.944,49137,0
2016-10-03,9.988,10.052,9.96,10.014,16014,0
2016-10-04,10.014,10.052,9.827,9.944,69950,0
2016-10-05,9.878,9.965,9.867,9.915,30363,0
2016-10-06,9.935,9.995,9.87,9.878,15951,0
2016-10-07,9.87,9.97,9.831,9.96,17683,0
2016-10-10,9.997,10.006,9.799,9.863,42244,0
2016-10-11,9.827,9.94,9.797,9.836,14356,0
2016-10-12,9.781,9.915,9.781,9.888,23055,0
2016-10-13,9.817,9.98,9.781,9.836,37854,0
2016-10-14,9.925,9.925,9.827,9.844,26341,0
2016-10-17,9.781,10.097,9.781,9.915,50123,0
2016-10-18,9.96,10.052,9.96,10.052,18733,0
2016-10-19,9.956,10.256,9.912,10.094,70115,0
2016-10-20,10.003,10.094,9.956,10.049,47425,0
2016-10-21,10.003,10.23,9.956,10.183,22466,0
2016-10-24,10.139,10.183,10.049,10.094,41462,0
2016-10-25,10.139,10.139,10.049,10.139,29486,0
2016-10-26,10.049,10.183,10.003,10.139,37402,0
2016-10-27,10.117,10.139,9.956,10.139,42721,0
2016-10-28,10.094,10.276,10.049,10.23,24243,0
2016-10-31,10.183,10.276,10.094,10.139,25208,0
2016-11-01,10.139,10.139,10.049,10.139,48789,0
2016-11-02,10.049,10.139,9.956,9.956,48733,0
2016-11-03,10.049,10.23,9.956,10.183,50293,0
2016-11-04,10.183,10.276,10.003,10.139,59676,0
2016-11-07,10.276,10.276,10.049,10.049,74882,0
2016-11-08,10.049,10.139,9.912,10.049,28087,0
2016-11-09,9.956,10.367,9.956,10.321,46437,0
2016-11-10,10.23,10.367,10.23,10.276,28525,0
2016-11-11,10.23,10.41,10.23,10.367,35364,0
2016-11-14,10.367,10.434,10.276,10.41,55127,0
2016-11-15,10.367,10.64,10.367,10.457,66174,0
2016-11-16,10.504,10.73,10.41,10.684,71966,0
2016-11-17,10.73,10.73,10.548,10.548,52969,0
2016-11-18,10.591,10.682,10.453,10.638,42865,0
2016-11-21,10.591,10.729,10.591,10.682,14744,0
2016-11-22,10.682,10.729,10.661,10.729,20764,0
2016-11-23,10.638,10.729,10.638,10.638,15928,0
2016-11-25,10.638,10.729,10.591,10.682,9986,0
2016-11-28,10.682,10.682,10.545,10.638,22130,0
2016-11-29,10.638,10.777,10.638,10.777,39024,0
2016-11-30,10.777,10.777,10.638,10.729,30047,0
2016-12-01,10.682,10.729,10.638,10.729,11052,0
2016-12-02,10.729,10.729,10.638,10.729,14923,0
2016-12-05,10.682,10.866,10.682,10.729,41797,0
2016-12-06,10.739,10.866,10.545,10.82,68011,0
2016-12-07,10.729,10.866,10.682,10.729,54129,0
2016-12-08,10.729,10.777,10.729,10.777,12368,0
2016-12-09,10.82,10.866,10.729,10.866,26442,0
2016-12-12,10.866,11.005,10.777,10.913,21976,0
2016-12-13,10.957,11.05,10.82,10.957,65947,0
2016-12-14,10.957,11.05,10.82,10.866,143033,0
2016-12-15,10.957,11.005,10.866,10.913,42188,0
2016-12-16,10.913,11.05,10.866,10.957,55292,0
2016-12-19,11.005,11.005,10.82,10.82,40512,0
2016-12-20,10.825,11.005,10.82,10.913,43399,0
2016-12-21,11.003,11.048,10.863,10.933,35802,0
2016-12-22,10.954,11.188,10.868,11.142,52755,0
2016-12-23,11.093,11.142,10.863,10.91,29704,0
2016-12-27,11.003,11.048,10.954,11.003,28701,0
2016-12-28,10.954,11.048,10.92,11.003,22818,0
2016-12-29,11.003,11.093,10.954,10.954,17205,0
2016-12-30,11.003,11.003,10.863,11.003,67396,0
2017-01-03,11.003,11.093,10.91,11.003,53309,0
2017-01-04,11.048,11.465,11.016,11.418,120985,0
2017-01-05,11.511,11.696,11.418,11.65,74971,0
2017-01-06,11.696,11.741,11.632,11.65,50362,0
2017-01-09,11.741,11.741,11.602,11.741,45783,0
2017-01-10,11.65,11.788,11.65,11.65,59439,0
2017-01-11,11.741,11.741,11.65,11.741,77836,0
2017-01-12,11.696,11.88,11.696,11.83,105193,0
2017-01-13,11.88,11.88,11.771,11.784,85739,0
2017-01-17,11.788,11.833,11.696,11.788,67406,0
2017-01-18,11.88,11.88,11.602,11.741,73931,0
2017-01-19,11.786,11.832,11.599,11.646,34681,0
2017-01-20,11.599,11.646,11.04,11.32,126317,0
2017-01-23,11.367,11.694,11.274,11.694,48116,0
2017-01-24,11.599,11.786,11.599,11.599,28886,0
2017-01-25,11.553,11.832,11.553,11.832,37136,0
2017-01-26,11.786,11.832,11.694,11.832,36362,0
2017-01-27,11.814,11.832,11.646,11.738,57012,0
2017-01-30,11.599,11.738,11.506,11.669,30062,0
2017-01-31,11.694,11.694,11.553,11.646,35618,0
2017-02-01,11.599,11.694,11.506,11.599,56565,0
2017-02-02,11.506,11.79,11.414,11.786,52514,0
2017-02-03,11.738,11.878,11.698,11.832,63975,0
2017-02-06,11.694,11.786,11.553,11.694,43816,0
2017-02-07,11.786,11.832,11.646,11.738,28769,0
2017-02-08,11.832,11.832,11.694,11.832,50105,0
2017-02-09,11.832,11.832,11.738,11.738,60597,0
2017-02-10,11.786,11.878,11.786,11.878,42505,0
2017-02-13,11.832,11.972,11.786,11.878,73783,0
2017-02-14,11.926,11.972,11.926,11.972,61676,0
2017-02-15,12.064,12.11,11.969,12.016,44246,0
2017-02-16,12.016,12.064,11.733,12.016,79540,0
2017-02-17,11.923,11.969,11.874,11.874,40865,0
2017-02-21,11.947,11.969,11.781,11.829,87328,0
2017-02-22,11.874,11.969,11.829,11.969,37049,0
2017-02-23,12.016,12.11,11.829,12.064,54537,0
2017-02-24,12.016,12.156,11.969,12.156,51639,0
2017-02-27,12.156,12.156,11.969,12.11,37170,0
2017-02-28,12.156,12.339,11.969,12.205,87532,0
2017-03-01,12.064,12.156,12.016,12.016,46040,0
2017-03-02,12.11,12.297,11.923,12.205,150431,0
2017-03-03,12.205,12.297,12.11,12.252,59141,0
2017-03-06,12.016,12.252,11.879,12.064,70902,0
2017-03-07,12.016,12.273,12.016,12.273,36109,0
2017-03-08,12.297,12.486,12.205,12.345,137221,0
2017-03-09,12.438,12.555,11.689,12.016,193807,0
2017-03-10,12.11,12.11,11.781,11.928,113757,0
2017-03-13,12.091,12.345,11.993,12.297,150544,0
2017-03-14,12.345,12.486,12.156,12.297,235793,0
2017-03-15,12.297,12.862,12.297,12.531,138786,0
2017-03-16,12.627,12.768,12.531,12.627,75979,0
2017-03-17,12.627,12.768,12.577,12.672,89822,0
2017-03-20,12.72,12.72,12.627,12.672,48087,0
2017-03-21,12.766,12.766,12.388,12.576,78388,0
2017-03-22,12.624,12.649,12.527,12.576,45315,0
2017-03-23,12.717,12.954,12.527,12.624,55846,0
2017-03-24,12.669,12.717,12.433,12.576,40786,0
2017-03-27,12.527,12.624,12.388,12.482,34139,0
2017-03-28,12.527,12.669,12.433,12.669,46730,0
2017-03-29,12.669,13.049,12.527,13.049,101088,0
2017-03-30,13.049,13.332,13.001,13.001,119620,0
2017-03-31,13.096,13.096,12.954,13.001,70224,0
2017-04-03,13.144,13.144,12.954,13.049,113245,0
2017-04-04,13.144,13.144,12.954,13.049,63844,0
2017-04-05,13.144,13.191,12.865,12.954,44140,0
2017-04-06,13.049,13.096,12.766,12.954,63754,0
2017-04-07,13.001,13.049,12.907,13.001,51357,0
2017-04-10,13.049,13.096,13.001,13.049,65630,0
2017-04-11,13.096,13.096,12.907,12.954,59371,0
2017-04-12,13.049,13.049,12.86,12.954,33897,0
2017-04-13,13.001,13.001,12.86,12.954,51340,0
2017-04-17,13.001,13.042,12.812,12.86,48596,0
2017-04-18,12.952,13.095,12.904,12.952,94777,0
2017-04-19,13.048,13.048,12.67,12.713,36844,0
2017-04-20,12.809,12.857,12.713,12.857,39553,0
2017-04-21,12.999,12.999,12.69,12.857,61826,0
2017-04-24,12.999,12.999,12.665,12.762,77399,0
2017-04-25,12.809,12.857,12.285,12.428,219077,0
2017-04-26,12.428,12.857,12.381,12.857,114369,0
2017-04-27,12.904,13.095,12.713,12.809,69243,0
2017-04-28,12.857,12.857,12.524,12.762,77815,0
2017-05-01,12.809,12.809,12.619,12.713,50395,0
2017-05-02,12.809,12.809,12.619,12.762,38182,0
2017-05-03,12.809,12.952,12.619,12.952,90722,0
2017-05-04,12.952,12.952,12.476,12.524,91798,0
2017-05-05,12.619,12.713,12.476,12.619,52589,0
2017-05-08,12.665,12.665,12.524,12.665,40968,0
2017-05-09,12.713,12.713,12.285,12.381,63024,0
2017-05-10,12.476,12.904,12.381,12.809,59645,0
2017-05-11,12.809,12.809,12.619,12.762,27100,0
2017-05-12,12.809,12.904,12.713,12.857,41052,0
2017-05-15,12.857,12.952,12.857,12.952,47118,0
2017-05-16,12.952,12.976,12.809,12.809,67274,0
2017-05-17,12.809,12.904,12.524,12.762,30053,0
2017-05-18,12.762,12.904,12.619,12.69,49450,0
2017-05-19,12.809,12.857,12.619,12.857,40400,0
2017-05-22,12.901,13.094,12.806,12.95,29485,0
2017-05-23,12.997,12.997,12.806,12.854,41603,0
2017-05-24,12.901,12.901,12.758,12.854,33779,0
2017-05-25,12.901,13.046,12.806,12.806,45492,0
2017-05-26,12.854,12.997,12.71,12.806,30698,0
2017-05-30,12.806,12.854,12.614,12.71,41611,0
2017-05-31,12.71,12.758,12.566,12.566,63799,0
2017-06-01,12.614,12.758,12.614,12.758,26547,0
2017-06-02,12.758,12.758,12.326,12.422,98083,0
2017-06-05,12.422,12.519,12.422,12.47,69678,0
2017-06-06,12.47,12.566,12.422,12.47,35577,0
2017-06-07,12.519,12.614,12.47,12.47,72237,0
2017-06-08,12.566,12.566,12.375,12.422,56306,0
2017-06-09,12.422,12.519,12.422,12.47,36193,0
2017-06-12,12.422,12.519,12.375,12.47,67903,0
2017-06-13,12.422,12.47,12.375,12.422,57323,0
2017-06-14,12.422,12.422,12.255,12.422,34571,0
2017-06-15,12.278,12.326,11.99,12.135,141801,0
2017-06-16,12.182,12.201,11.751,12.039,132248,0
2017-06-19,12.086,12.47,12.086,12.326,68503,0
2017-06-20,12.326,12.375,12.086,12.086,39331,0
2017-06-21,12.18,12.374,12.18,12.325,29614,0
2017-06-22,12.374,12.422,12.228,12.277,37432,0
2017-06-23,12.325,12.374,12.228,12.325,31076,0
2017-06-26,12.422,12.519,12.374,12.422,47080,0
2017-06-27,12.422,12.47,12.325,12.47,13590,0
2017-06-28,12.47,12.567,12.374,12.519,40222,0
2017-06-29,12.567,12.567,12.374,12.567,43639,0
2017-06-30,12.567,12.567,12.422,12.422,34645,0
2017-07-03,12.519,12.519,12.374,12.519,6319,0
2017-07-05,12.47,12.47,12.374,12.374,18617,0
2017-07-06,12.422,12.519,12.422,12.519,22610,0
2017-07-07,12.519,12.615,12.422,12.567,26236,0
2017-07-10,12.567,12.567,12.47,12.567,16874,0
2017-07-11,12.567,12.567,12.519,12.567,20642,0
2017-07-12,12.567,12.567,12.47,12.567,17129,0
2017-07-13,12.567,12.663,12.519,12.663,28236,0
2017-07-14,12.663,12.857,12.567,12.663,30301,0
2017-07-17,12.567,12.663,12.422,12.422,30933,0
2017-07-18,12.422,12.519,12.374,12.422,45323,0
2017-07-19,12.422,12.519,12.374,12.519,35269,0
2017-07-20,12.567,12.567,12.421,12.421,31926,0
2017-07-21,12.373,12.519,12.373,12.373,34654,0
2017-07-24,12.275,12.421,12.275,12.373,40823,0
2017-07-25,12.421,12.519,12.373,12.519,31797,0
2017-07-26,12.421,12.519,12.421,12.519,27280,0
2017-07-27,12.47,12.519,12.373,12.421,26671,0
2017-07-28,12.421,12.519,12.373,12.373,17469,0
2017-07-31,12.373,12.47,12.275,12.421,15988,0
2017-08-01,12.421,12.421,12.323,12.323,40393,0
2017-08-02,12.323,12.421,12.275,12.421,21692,0
2017-08-03,12.373,12.421,12.275,12.323,28379,0
2017-08-04,12.275,12.567,12.275,12.275,38311,0
2017-08-07,12.275,12.333,12.226,12.323,42253,0
2017-08-08,12.226,12.226,11.447,11.836,146811,0
2017-08-09,11.691,12.032,11.544,11.691,62453,0
2017-08-10,11.691,11.749,11.642,11.691,35552,0
2017-08-11,11.691,11.739,11.544,11.544,40406,0
2017-08-14,11.593,11.732,11.544,11.544,37627,0
2017-08-15,11.593,11.642,11.495,11.544,33222,0
2017-08-16,11.495,11.544,11.447,11.495,35242,0
2017-08-17,11.495,11.593,11.473,11.495,29532,0
2017-08-18,11.495,11.513,11.35,11.398,47368,0
2017-08-21,11.398,11.739,11.398,11.544,38892,0
2017-08-22,11.643,11.692,11.348,11.348,25607,0
2017-08-23,11.299,11.397,11.151,11.299,83559,0
2017-08-24,11.299,11.397,11.2,11.348,59046,0
2017-08-25,11.348,11.713,11.2,11.299,44024,0
2017-08-28,11.299,11.299,10.856,11.25,52353,0
2017-08-29,11.151,11.2,11.053,11.2,47919,0
2017-08-30,11.299,11.397,11.151,11.151,50446,0
2017-08-31,11.151,11.299,11.151,11.2,79610,0
2017-09-01,11.2,11.741,11.2,11.741,71420,0
2017-09-05,11.741,11.741,11.495,11.544,43399,0
2017-09-06,11.593,11.593,11.495,11.495,26688,0
2017-09-07,11.495,11.544,11.495,11.495,13477,0
2017-09-08,11.544,11.544,11.299,11.348,32242,0
2017-09-11,11.348,11.471,11.151,11.25,60259,0
2017-09-12,11.348,11.355,11.102,11.2,34337,0
2017-09-13,11.151,11.25,11.151,11.2,25117,0
2017-09-14,11.2,11.299,11.053,11.151,43361,0
2017-09-15,11.127,11.544,11.102,11.348,41291,0
2017-09-18,11.299,11.469,11.053,11.2,35141,0
2017-09-19,11.25,11.299,11.151,11.299,38915,0
2017-09-20,11.2,11.299,11.151,11.25,42816,0
2017-09-21,11.25,11.299,11.007,11.2,41081,0
2017-09-22,11.2,11.547,11.134,11.497,51043,0
2017-09-25,11.547,11.596,11.304,11.398,42928,0
2017-09-26,11.349,11.547,11.349,11.497,45852,0
2017-09-27,11.547,11.646,11.448,11.522,30298,0
2017-09-28,11.398,11.497,11.349,11.349,48074,0
2017-09-29,11.349,11.448,11.299,11.349,32382,0
2017-10-02,11.448,11.448,11.25,11.299,55956,0
2017-10-03,11.312,11.497,11.299,11.448,50039,0
2017-10-04,11.448,11.547,11.349,11.398,39645,0
2017-10-05,11.349,11.547,11.349,11.398,32703,0
2017-10-06,11.349,11.497,11.299,11.349,23623,0
2017-10-09,11.349,11.547,11.299,11.398,46075,0
2017-10-10,11.448,11.471,11.299,11.349,40238,0
2017-10-11,11.398,11.398,11.25,11.299,36977,0
2017-10-12,11.349,11.398,11.25,11.299,24311,0
2017-10-13,11.324,11.349,11.25,11.349,30349,0
2017-10-16,11.398,11.398,11.299,11.398,38719,0
2017-10-17,11.448,11.448,11.25,11.299,43094,0
2017-10-18,11.299,11.448,11.299,11.299,27652,0
2017-10-19,11.299,11.448,11.15,11.2,65523,0
2017-10-20,11.2,11.4,11.2,11.35,53636,0
2017-10-23,11.25,11.35,11.225,11.35,32368,0
2017-10-24,11.4,11.45,11.3,11.3,22121,0
2017-10-25,11.25,11.3,11.15,11.2,37178,0
2017-10-26,11.2,11.3,11.15,11.2,44546,0
2017-10-27,11.15,11.25,11.05,11.1,72200,0
2017-10-30,11.05,11.15,11.05,11.1,51287,0
2017-10-31,11.2,11.3,11,11.05,87511,0
2017-11-01,11.05,11.15,11,11.05,63597,0
2017-11-02,11.05,11.1,10.6,10.75,83585,0
2017-11-03,10.7,10.8,10.65,10.75,47790,0
2017-11-06,10.7,10.75,10.65,10.75,81761,0
2017-11-07,10.75,10.8,10.7,10.75,45551,0
2017-11-08,10.8,10.8,10.6,10.75,55248,0
2017-11-09,10.65,10.75,10.6,10.65,57475,0
2017-11-10,10.7,10.7,10.6,10.6,57020,0
