Date,Open,High,Low,Close,Volume,OpenInt
2014-03-28,10.355,10.414,10.306,10.395,436544,0
2014-03-31,10.355,10.408,10.355,10.355,34931,0
2014-04-01,10.363,11.164,10.363,10.894,23718,0
2014-04-02,11.001,11.001,10.606,10.712,9582,0
2014-04-03,10.712,10.743,10.428,10.428,22562,0
2014-04-04,10.428,10.448,10.355,10.428,9143,0
2014-04-07,10.463,10.463,10.355,10.355,8212,0
2014-04-08,10.355,10.395,10.355,10.395,13530,0
2014-04-09,10.355,10.428,10.355,10.428,37326,0
2014-04-10,10.569,10.569,10.355,10.355,21636,0
2014-04-11,10.576,10.712,10.414,10.428,20213,0
2014-04-14,10.712,10.894,10.428,10.478,11309,0
2014-04-15,10.428,10.428,10.403,10.428,4192,0
2014-04-16,10.569,10.569,10.355,10.428,5292,0
2014-04-17,10.428,10.495,10.355,10.469,12537,0
2014-04-21,10.355,10.696,10.355,10.363,16990,0
2014-04-22,10.569,10.569,10.214,10.221,51030,0
2014-04-23,10.211,10.285,9.4464,10.205,50582,0
2014-04-24,10.285,10.285,10.076,10.076,11460,0
2014-04-25,10.102,10.102,10.067,10.076,1459,0
2014-04-28,10.157,10.157,9.951,10.132,8086,0
2014-04-29,9.981,10.067,9.981,10.004,10500,0
2014-04-30,9.716,9.758,9.4266,9.678,33781,0
2014-05-01,9.71,9.85,9.586,9.693,31601,0
2014-05-02,9.794,9.801,9.75,9.789,2087,0
2014-05-05,9.865,9.889,9.816,9.889,4389,0
2014-05-06,9.857,9.857,9.4772,9.586,19271,0
2014-05-07,9.672,9.829,9.609,9.609,32457,0
2014-05-08,9.672,9.75,8.9913,9.16,42768,0
2014-05-09,9.685,9.685,9.3469,9.629,22252,0
2014-05-12,9.629,9.629,9.16,9.2675,22954,0
2014-05-13,9.3121,9.4168,9.058,9.0657,19308,0
2014-05-14,9.213,9.53,9.0752,9.0752,41630,0
2014-05-15,9.133,9.493,9.133,9.493,19422,0
2014-05-16,9.53,9.644,9.4543,9.501,20556,0
2014-05-19,9.601,9.693,9.3539,9.402,12058,0
2014-05-20,9.1734,9.4266,9.0752,9.3381,50393,0
2014-05-21,9.1018,9.4148,9.0932,9.4148,34956,0
2014-05-22,9.2578,9.3814,9.0533,9.1018,55428,0
2014-05-23,9.1312,9.2033,8.9847,9.014,44363,0
2014-05-27,9.0404,9.0476,8.7002,8.7798,59377,0
2014-05-28,8.8469,9.3814,8.7378,9.2733,53749,0
2014-05-29,9.1101,9.6,9.0694,9.4196,26556,0
2014-05-30,9.4196,9.491,9.2381,9.2733,25409,0
2014-06-02,9.4148,9.7,9.4148,9.7,35391,0
2014-06-03,9.635,9.954,9.4148,9.809,29502,0
2014-06-04,9.635,9.954,9.4196,9.954,21048,0
2014-06-05,10.034,10.163,9.929,10.152,45735,0
2014-06-06,10.144,10.23,10.021,10.23,21909,0
2014-06-09,10.316,10.346,10.015,10.346,24435,0
2014-06-10,10.274,10.4,9.784,10.107,19735,0
2014-06-11,10.323,10.323,9.962,10.107,23339,0
2014-06-12,9.975,10.107,9.843,10.047,31030,0
2014-06-13,10.071,10.418,10.071,10.323,33871,0
2014-06-16,10.287,10.418,10.047,10.418,25622,0
2014-06-17,10.323,10.432,10.021,10.215,17284,0
2014-06-18,10.366,10.392,9.899,10.086,33364,0
2014-06-19,10.266,10.266,10.078,10.215,33479,0
2014-06-20,10.144,10.144,9.0533,9.0533,91829,0
2014-06-23,9.2381,9.822,9.2381,9.673,31532,0
2014-06-24,9.673,9.747,9.563,9.673,21400,0
2014-06-25,9.638,9.704,9.549,9.704,19507,0
2014-06-26,9.638,9.673,9.563,9.57,29339,0
2014-06-27,9.593,9.602,9.4206,9.4206,22909,0
2014-06-30,9.4702,9.673,9.4702,9.626,23311,0
2014-07-01,9.57,9.822,9.563,9.822,24023,0
2014-07-02,10.033,10.033,9.679,9.747,14245,0
2014-07-03,9.687,9.966,9.135,9.966,14963,0
2014-07-07,9.966,9.966,9.673,9.747,18380,0
2014-07-08,9.713,9.713,9.563,9.619,30920,0
2014-07-09,9.602,9.738,9.563,9.738,16857,0
2014-07-10,9.631,9.747,9.631,9.713,13682,0
2014-07-11,9.704,9.842,9.704,9.761,14438,0
2014-07-14,9.769,9.842,9.537,9.537,62040,0
2014-07-15,9.501,9.713,9.4206,9.638,36818,0
2014-07-16,9.619,9.638,9.3902,9.399,21111,0
2014-07-17,9.563,9.578,9.4702,9.4702,9438,0
2014-07-18,9.578,9.578,9.3024,9.3371,41310,0
2014-07-21,9.3519,9.3587,9.135,9.1552,36039,0
2014-07-22,9.2013,9.3024,8.9508,9.1609,39588,0
2014-07-23,9.2363,9.2937,9.1038,9.1898,19881,0
2014-07-24,9.2284,9.2363,8.9997,9.0225,34535,0
2014-07-25,9.014,9.0867,9.0075,9.0799,16834,0
2014-07-28,9.0867,9.1898,9.0799,9.1321,20472,0
2014-07-29,9.138,9.1986,8.713,8.7342,59795,0
2014-07-30,8.704,8.8277,8.2487,8.572,73576,0
2014-07-31,8.6457,8.6457,8.3824,8.5352,17626,0
2014-08-01,8.6019,8.7919,8.3956,8.4685,59352,0
2014-08-04,8.454,8.7572,8.3956,8.6531,30545,0
2014-08-05,8.7572,8.8356,8.5433,8.6831,27240,0
2014-08-06,8.491,8.6531,8.4685,8.6154,13436,0
2014-08-07,8.6531,8.6966,8.507,8.5433,6689,0
2014-08-08,8.6457,8.7497,8.5352,8.6966,14316,0
2014-08-11,8.6457,8.9311,8.6457,8.8277,10614,0
2014-08-12,8.8443,9.014,8.8443,9.014,9352,0
2014-08-13,9.0348,9.3006,9.014,9.1898,11879,0
2014-08-14,9.2558,9.2704,8.8535,8.9546,25470,0
2014-08-15,8.9096,9.492,8.9096,9.4454,28269,0
2014-08-18,9.4841,9.4841,9.1321,9.2704,56870,0
2014-08-19,9.138,9.4196,9.1321,9.344,19718,0
2014-08-20,9.3519,9.4543,9.213,9.2704,21321,0
2014-08-21,9.284,9.3725,9.1215,9.1638,41739,0
2014-08-22,9.1638,9.2675,9.0677,9.1008,18624,0
2014-08-25,9.1782,9.3121,9.0503,9.0752,25797,0
2014-08-26,9.135,9.1947,9.0503,9.1638,21512,0
2014-08-27,9.1562,9.3794,9.0827,9.3568,20948,0
2014-08-28,9.3288,9.64,9.3288,9.531,32440,0
2014-08-29,9.491,9.542,9.2908,9.4534,97925,0
2014-09-02,9.524,9.742,9.491,9.669,65817,0
2014-09-03,9.789,10.425,9.675,10.145,208774,0
2014-09-04,10.197,10.381,10.012,10.322,81662,0
2014-09-05,10.373,10.411,10.233,10.271,60953,0
2014-09-08,10.53,10.58,10.286,10.343,74562,0
2014-09-09,10.391,10.564,10.391,10.454,61711,0
2014-09-10,10.502,10.543,10.286,10.381,45022,0
2014-09-11,10.343,10.381,10.262,10.306,37724,0
2014-09-12,10.343,10.381,10.233,10.238,29430,0
2014-09-15,10.233,10.381,10.114,10.122,24868,0
2014-09-16,10.122,10.225,9.877,9.877,50120,0
2014-09-17,10.012,10.099,9.933,9.98,28891,0
2014-09-18,9.91,10.005,9.901,9.901,23809,0
2014-09-19,9.933,10.122,9.901,10.099,17174,0
2014-09-22,10.038,10.078,9.942,10.069,15111,0
2014-09-23,10.127,10.127,9.897,9.918,14431,0
2014-09-24,9.918,10.017,9.882,9.937,139590,0
2014-09-25,9.937,9.97,9.822,9.906,38924,0
2014-09-26,9.849,9.954,9.753,9.822,20426,0
2014-09-29,9.897,9.897,9.822,9.865,26003,0
2014-09-30,9.829,9.954,9.283,9.71,142917,0
2014-10-01,9.3647,9.4128,8.887,8.887,249475,0
2014-10-02,8.887,9.1056,8.8268,9.0358,156361,0
2014-10-03,8.8674,9.113,8.5963,9.0358,924680,0
2014-10-06,9.0358,9.3725,9.0358,9.2247,272083,0
2014-10-07,9.2976,9.649,9.185,9.2168,119652,0
2014-10-08,9.2247,9.3794,8.9016,8.9997,96620,0
2014-10-09,9.113,9.134,8.887,8.9706,81793,0
2014-10-10,8.961,9.0282,8.9453,8.9856,47068,0
2014-10-13,8.961,9.3725,8.9453,8.9933,54070,0
2014-10-14,9.113,9.2518,8.9453,8.9453,71317,0
2014-10-15,8.9385,9.134,8.9247,9.0358,152832,0
2014-10-16,8.961,9.3794,8.961,9.2102,71238,0
2014-10-17,9.3725,9.3725,9.0358,9.0358,87754,0
2014-10-20,9.1772,9.1772,8.961,8.9706,31888,0
2014-10-21,9.0428,9.283,8.98,9.185,37915,0
2014-10-22,9.3191,9.3191,9.1101,9.2578,43432,0
2014-10-23,9.2578,9.2889,9.1447,9.2139,49737,0
2014-10-24,9.3647,9.4118,9.1101,9.1821,70006,0
2014-10-27,9.2578,9.3268,9.117,9.3044,25673,0
2014-10-28,9.3191,9.3715,9.1821,9.2578,36017,0
2014-10-29,9.2889,9.2889,9.1907,9.2578,57336,0
2014-10-30,9.2304,9.3268,9.1907,9.2499,40585,0
2014-10-31,9.2742,9.405,9.117,9.2227,49702,0
2014-11-03,9.1995,9.405,9.1447,9.3558,74745,0
2014-11-04,9.3862,9.405,9.2082,9.3479,121856,0
2014-11-05,9.4118,9.666,9.2304,9.634,54075,0
2014-11-06,9.558,9.596,9.4305,9.596,47675,0
2014-11-07,9.558,9.634,9.4702,9.606,32814,0
2014-11-10,9.673,9.787,9.606,9.787,65917,0
2014-11-11,9.711,9.933,9.629,9.933,59404,0
2014-11-12,9.829,9.951,9.807,9.951,75138,0
2014-11-13,9.926,9.966,9.771,9.787,33021,0
2014-11-14,9.755,9.958,9.644,9.644,75719,0
2014-11-17,9.719,9.951,9.651,9.951,48220,0
2014-11-18,9.9,10.117,9.781,10.117,61662,0
2014-11-19,9.933,9.991,9.787,9.991,59940,0
2014-11-20,9.991,10.013,9.747,9.807,47929,0
2014-11-21,9.759,10.005,9.745,9.899,51790,0
2014-11-24,9.919,9.997,9.829,9.883,33101,0
2014-11-25,9.85,9.989,9.708,9.725,22353,0
2014-11-26,9.785,9.85,9.69,9.716,76510,0
2014-11-28,9.73,9.777,9.716,9.745,5209,0
2014-12-01,9.745,9.796,9.69,9.69,39977,0
2014-12-02,9.675,9.931,9.675,9.708,79165,0
2014-12-03,9.745,9.759,9.675,9.759,25289,0
2014-12-04,9.785,9.785,9.682,9.708,34933,0
2014-12-05,9.708,9.708,9.61,9.69,43840,0
2014-12-08,9.626,9.777,9.626,9.669,42968,0
2014-12-09,9.601,9.669,9.601,9.618,96686,0
2014-12-10,9.626,9.669,9.561,9.585,67695,0
2014-12-11,9.561,9.631,9.561,9.618,73763,0
2014-12-12,9.753,9.753,9.561,9.698,27604,0
2014-12-15,9.745,9.843,9.4256,9.561,19163,0
2014-12-16,9.4256,9.791,9.3351,9.576,24581,0
2014-12-17,9.655,9.73,9.496,9.529,33401,0
2014-12-18,9.52,9.69,9.52,9.555,140532,0
2014-12-19,9.52,9.865,9.52,9.865,56421,0
2014-12-22,9.802,9.802,9.55,9.629,21487,0
2014-12-23,9.613,9.629,9.4494,9.556,31404,0
2014-12-24,9.542,9.666,9.542,9.666,5772,0
2014-12-26,9.621,9.621,9.556,9.588,33929,0
2014-12-29,9.605,9.74,9.605,9.703,26463,0
2014-12-30,9.629,9.659,9.3587,9.4335,69401,0
2014-12-31,9.4415,9.572,9.4335,9.498,48821,0
2015-01-02,9.4891,9.621,9.4891,9.621,112359,0
2015-01-05,9.629,10.046,9.542,9.854,65173,0
2015-01-06,9.863,9.896,9.819,9.88,57057,0
2015-01-07,9.917,10.2,9.88,10.2,156828,0
2015-01-08,10.277,10.292,10.125,10.156,89887,0
2015-01-09,10.224,10.231,10.169,10.231,82336,0
2015-01-12,10.175,10.351,10.147,10.277,47976,0
2015-01-13,9.929,10.003,9.564,9.643,602104,0
2015-01-14,9.522,9.613,9.498,9.542,1577342,0
2015-01-15,9.588,9.629,9.55,9.629,199243,0
2015-01-16,9.629,9.947,9.613,9.929,292004,0
2015-01-20,9.987,10.046,9.854,10.01,341251,0
2015-01-21,10.05,10.123,9.943,10.008,202491,0
2015-01-22,10.036,10.182,10.008,10.174,260986,0
2015-01-23,10.207,10.269,9.876,9.876,241955,0
2015-01-26,10.008,10.422,9.933,10.422,225123,0
2015-01-27,10.422,10.566,10.306,10.338,208423,0
2015-01-28,10.43,10.458,10.237,10.367,124002,0
2015-01-29,10.351,10.43,10.26,10.43,119313,0
2015-01-30,10.43,10.43,10.323,10.344,164834,0
2015-02-02,10.338,10.375,10.146,10.167,208077,0
2015-02-03,10.13,10.306,10.123,10.215,159052,0
2015-02-04,10.167,10.23,10.123,10.207,81136,0
2015-02-05,10.323,10.466,10.237,10.402,86535,0
2015-02-06,10.367,10.422,10.23,10.253,78096,0
2015-02-09,10.215,10.299,10.13,10.26,49628,0
2015-02-10,10.269,10.269,10.077,10.207,117406,0
2015-02-11,10.237,10.384,10.199,10.314,71441,0
2015-02-12,10.299,10.375,10.207,10.269,204795,0
2015-02-13,10.299,10.508,10.26,10.508,145162,0
2015-02-17,10.523,10.536,10.402,10.436,137363,0
2015-02-18,10.436,10.436,10.23,10.269,86446,0
2015-02-19,10.314,10.351,10.223,10.277,102161,0
2015-02-20,10.223,10.344,10.223,10.223,51726,0
2015-02-23,10.321,10.492,10.282,10.312,78994,0
2015-02-24,10.328,10.357,10.205,10.259,39944,0
2015-02-25,10.196,10.466,10.179,10.457,64390,0
2015-02-26,10.466,10.466,10.163,10.163,94899,0
2015-02-27,10.163,10.274,10.163,10.196,68977,0
2015-03-02,10.196,10.4,10.196,10.312,45783,0
2015-03-03,10.296,10.4,10.241,10.4,37144,0
2015-03-04,10.328,10.457,10.103,10.429,120586,0
2015-03-05,10.45,10.466,10.274,10.336,116848,0
2015-03-06,10.414,10.414,10.133,10.392,84219,0
2015-03-09,10.392,10.435,10.119,10.374,90152,0
2015-03-10,10.235,10.442,10.111,10.442,62812,0
2015-03-11,10.366,10.366,10.179,10.25,46558,0
2015-03-12,10.274,10.274,10.012,10.235,131936,0
2015-03-13,10.142,10.312,10.062,10.274,60358,0
2015-03-16,10.228,10.235,10.15,10.159,36243,0
2015-03-17,10.196,10.212,10.111,10.205,37661,0
2015-03-18,10.159,10.4,10.133,10.357,57909,0
2015-03-19,10.357,10.392,10.196,10.228,55201,0
2015-03-20,10.142,10.421,10.127,10.274,134001,0
2015-03-23,10.286,10.482,10.247,10.272,66447,0
2015-03-24,10.309,10.465,10.225,10.272,64400,0
2015-03-25,10.272,10.319,10.201,10.256,54410,0
2015-03-26,10.347,10.372,10.209,10.209,16770,0
2015-03-27,10.238,10.272,10.183,10.233,28805,0
2015-03-30,10.233,10.53,10.233,10.53,65041,0
2015-03-31,10.473,10.482,10.334,10.412,23174,0
2015-04-01,10.412,10.465,10.319,10.465,11397,0
2015-04-02,10.465,10.508,10.372,10.508,31624,0
2015-04-06,10.536,10.543,10.434,10.465,89109,0
2015-04-07,10.53,10.536,10.355,10.536,43922,0
2015-04-08,10.491,10.53,10.372,10.508,49803,0
2015-04-09,10.508,10.536,10.412,10.508,44774,0
2015-04-10,10.473,10.499,10.405,10.465,45708,0
2015-04-13,10.53,10.53,10.428,10.508,117020,0
2015-04-14,10.508,10.516,10.456,10.508,85269,0
2015-04-15,10.499,10.536,10.482,10.522,43499,0
2015-04-16,10.482,10.536,10.465,10.536,34126,0
2015-04-17,10.536,10.565,10.482,10.543,27269,0
2015-04-20,10.516,10.543,10.482,10.536,17456,0
2015-04-21,10.456,10.557,10.456,10.536,38131,0
2015-04-22,10.548,10.652,10.541,10.612,92067,0
2015-04-23,10.58,10.705,10.58,10.652,41309,0
2015-04-24,10.661,10.756,10.571,10.722,49573,0
2015-04-27,10.832,10.84,10.705,10.732,64827,0
2015-04-28,10.739,10.873,10.739,10.832,116688,0
2015-04-29,10.814,10.924,10.713,10.899,92155,0
2015-04-30,10.858,10.918,10.732,10.764,113643,0
2015-05-01,10.756,10.906,10.645,10.899,74107,0
2015-05-04,10.924,10.975,10.675,10.739,56183,0
2015-05-05,10.739,10.756,10.228,10.58,180882,0
2015-05-06,10.368,10.621,10.368,10.541,84334,0
2015-05-07,10.417,10.781,10.417,10.713,69543,0
2015-05-08,10.705,10.882,10.705,10.756,53898,0
2015-05-11,10.787,10.805,10.739,10.781,69403,0
2015-05-12,10.739,11.022,10.696,10.957,131630,0
2015-05-13,10.975,11.067,10.793,10.799,69020,0
2015-05-14,10.799,10.858,10.681,10.696,106772,0
2015-05-15,10.696,10.873,10.681,10.681,136340,0
2015-05-18,10.681,10.787,10.638,10.732,78846,0
2015-05-19,10.376,10.696,10.351,10.696,2105751,0
2015-05-20,10.618,10.779,10.594,10.746,575134,0
2015-05-21,10.738,10.856,10.702,10.779,288388,0
2015-05-22,10.839,10.889,10.71,10.779,162809,0
2015-05-26,10.694,10.864,10.687,10.856,266718,0
2015-05-27,10.923,10.923,10.771,10.821,179847,0
2015-05-28,10.821,10.864,10.785,10.864,128887,0
2015-05-29,10.991,10.991,10.761,10.813,268699,0
2015-06-01,10.813,10.889,10.785,10.831,142997,0
2015-06-02,10.856,10.933,10.821,10.88,405169,0
2015-06-03,10.88,10.949,10.71,10.797,173787,0
2015-06-04,10.771,10.771,10.567,10.729,204712,0
2015-06-05,10.694,10.746,10.594,10.679,189061,0
2015-06-08,10.576,10.679,10.465,10.545,235253,0
2015-06-09,10.567,10.651,10.347,10.537,234233,0
2015-06-10,10.44,10.537,10.397,10.532,282249,0
2015-06-11,10.474,10.559,10.456,10.456,184144,0
2015-06-12,10.474,10.537,10.456,10.508,196507,0
2015-06-15,10.532,10.537,10.434,10.517,174547,0
2015-06-16,10.524,10.537,10.465,10.537,116743,0
2015-06-17,10.537,10.537,10.456,10.537,107404,0
2015-06-18,10.537,10.552,10.5,10.532,270339,0
2015-06-19,10.537,10.673,10.5,10.658,220108,0
2015-06-22,10.618,10.618,10.456,10.474,158138,0
2015-06-23,10.506,10.55,10.304,10.343,252173,0
2015-06-24,10.394,10.445,10.321,10.359,174149,0
2015-06-25,10.328,10.394,9.961,10.047,381749,0
2015-06-26,10.112,10.376,9.794,10.265,2156801,0
2015-06-29,10.296,10.304,9.985,9.985,339905,0
2015-06-30,10.073,10.129,9.832,10.105,244755,0
2015-07-01,10.136,10.174,9.855,10.129,198830,0
2015-07-02,10.136,10.209,9.969,10.055,160491,0
2015-07-06,10.099,10.136,9.975,10.027,202208,0
2015-07-07,10.047,10.129,9.934,10.105,174901,0
2015-07-08,10.073,10.155,9.873,9.9,131298,0
2015-07-09,10.003,10.047,9.651,9.724,308457,0
2015-07-10,9.737,10.063,9.73,10.003,256083,0
2015-07-13,9.914,10.039,9.882,9.934,132432,0
2015-07-14,9.944,10.003,9.909,9.975,157940,0
2015-07-15,10.003,10.018,9.855,9.953,235549,0
2015-07-16,9.961,10.359,9.934,10.336,310459,0
2015-07-17,10.336,10.431,10.099,10.258,172896,0
2015-07-20,10.287,10.438,10.192,10.328,201088,0
2015-07-21,10.376,10.417,10.136,10.287,92961,0
2015-07-22,10.366,10.513,10.325,10.479,189878,0
2015-07-23,10.309,10.415,10.245,10.262,128325,0
2015-07-24,10.262,10.325,10.094,10.101,92264,0
2015-07-27,10.101,10.141,9.971,10.014,87664,0
2015-07-28,10.03,10.133,9.916,10.059,191368,0
2015-07-29,10.068,10.356,9.923,10.229,172967,0
2015-07-30,10.262,10.262,10.059,10.086,85674,0
2015-07-31,10.172,10.294,10.159,10.294,115892,0
2015-08-03,10.271,10.422,10.172,10.356,141031,0
2015-08-04,10.342,10.408,10.125,10.15,119744,0
2015-08-05,10.214,10.222,9.795,9.811,312982,0
2015-08-06,9.834,9.85,9.3298,9.49,330143,0
2015-08-07,9.4474,9.725,9.4474,9.698,95995,0
2015-08-10,9.698,9.698,9.1917,9.3774,306388,0
2015-08-11,9.3774,10.036,9.2461,9.795,259533,0
2015-08-12,9.781,9.821,9.506,9.698,139144,0
2015-08-13,9.698,9.795,9.652,9.73,65782,0
2015-08-14,9.689,9.73,9.568,9.689,105320,0
2015-08-17,9.698,9.902,9.554,9.885,194480,0
2015-08-18,9.885,9.885,9.755,9.795,117383,0
2015-08-19,9.795,9.811,9.667,9.667,143621,0
2015-08-20,9.643,9.73,9.4742,9.49,193109,0
2015-08-21,9.3258,9.53,9.285,9.4623,235190,0
2015-08-24,9.2363,9.4,8.9865,9.0017,287964,0
2015-08-25,9.0723,9.1447,8.6758,8.7002,418330,0
2015-08-26,8.8065,9.1,8.5954,9.1,251834,0
2015-08-27,9.1772,9.3258,9.031,9.285,180184,0
2015-08-28,9.2419,9.3006,9.1235,9.2675,112106,0
2015-08-31,9.2419,9.3258,9.0808,9.1095,214590,0
2015-09-01,9.0017,9.0904,8.9772,9.0178,130605,0
2015-09-02,9.0904,9.138,8.8287,8.92,168096,0
2015-09-03,9.0091,9.1312,8.8376,9.0017,170190,0
2015-09-04,8.9593,9.0808,8.887,8.9115,134798,0
2015-09-08,8.9115,9.0628,8.8148,8.92,162791,0
2015-09-09,9.0017,9.0091,8.7241,8.7806,197204,0
2015-09-10,8.7645,8.8287,8.5379,8.6188,224264,0
2015-09-11,8.5379,9.0543,8.5379,9.0091,192638,0
2015-09-14,8.9865,9.031,8.8203,8.9593,119875,0
2015-09-15,8.9772,9.1447,8.8964,8.9678,151201,0
2015-09-16,8.9593,9.0808,8.9593,9.0543,139979,0
2015-09-17,9.1,9.3161,8.9772,9.3161,349510,0
2015-09-18,9.2772,9.843,9.2419,9.795,318557,0
2015-09-21,9.924,10.023,9.707,9.762,119011,0
2015-09-22,9.716,9.938,9.679,9.746,94098,0
2015-09-23,9.826,10.015,9.818,10,150597,0
2015-09-24,9.937,9.937,9.793,9.841,82345,0
2015-09-25,9.866,9.884,9.57,9.57,159037,0
2015-09-28,9.525,9.646,9.403,9.4653,144905,0
2015-09-29,9.4108,9.533,9.3181,9.4176,130900,0
2015-09-30,9.539,9.849,9.4752,9.793,171272,0
2015-10-01,9.826,9.884,9.57,9.832,74994,0
2015-10-02,9.778,9.99,9.712,9.99,128453,0
2015-10-05,10.127,10.127,9.893,10.006,135302,0
2015-10-06,10.031,10.031,9.832,9.832,72549,0
2015-10-07,9.866,10.136,9.818,10.127,112794,0
2015-10-08,10.103,10.218,10.031,10.193,63614,0
2015-10-09,10.169,10.193,10.022,10.045,36700,0
2015-10-12,10.015,10.136,9.937,9.971,104266,0
2015-10-13,9.971,10.052,9.901,9.971,132980,0
2015-10-14,9.98,10.052,9.826,9.866,82943,0
2015-10-15,9.911,10.136,9.841,10.015,86371,0
2015-10-16,10.071,10.145,9.971,10.071,215436,0
2015-10-19,9.99,10.097,9.911,9.947,142887,0
2015-10-20,9.937,10.037,9.841,9.947,151224,0
2015-10-21,9.977,10.069,9.804,9.898,143092,0
2015-10-22,10.217,10.217,9.913,10.019,106923,0
2015-10-23,10.036,10.11,9.919,10.005,175369,0
2015-10-26,9.997,10.095,9.707,9.756,153283,0
2015-10-27,9.756,9.845,9.509,9.582,204863,0
2015-10-28,9.631,9.773,9.4841,9.707,263117,0
2015-10-29,9.796,9.852,9.688,9.707,104006,0
2015-10-30,9.658,9.79,9.599,9.658,85319,0
2015-11-02,9.631,9.889,9.4494,9.804,214246,0
2015-11-03,9.822,9.944,9.679,9.845,136534,0
2015-11-04,10.307,10.579,9.889,9.962,124876,0
2015-11-05,10.125,10.192,9.889,9.954,99521,0
2015-11-06,9.889,9.977,9.764,9.804,162267,0
2015-11-09,9.837,9.926,9.534,9.541,136583,0
2015-11-10,9.518,9.804,9.518,9.764,111291,0
2015-11-11,9.783,9.88,9.65,9.688,89690,0
2015-11-12,9.673,9.88,9.518,9.518,147458,0
2015-11-13,9.4672,9.509,9.138,9.2694,263241,0
2015-11-16,9.2304,9.4672,9.2304,9.3686,162630,0
2015-11-17,9.4335,9.509,9.0619,9.138,343580,0
2015-11-18,9.1225,9.541,9.1225,9.4583,221609,0
2015-11-19,9.4335,9.556,9.3351,9.528,227679,0
2015-11-20,9.616,9.738,9.501,9.549,129255,0
2015-11-23,9.514,9.514,9.3725,9.4078,111450,0
2015-11-24,9.3902,9.532,9.2889,9.4148,101049,0
2015-11-25,9.3902,9.498,9.3054,9.3459,155734,0
2015-11-27,9.3459,9.4365,9.2461,9.4148,41160,0
2015-11-30,9.4633,9.678,9.4543,9.505,110000,0
2015-12-01,9.4543,9.789,9.4543,9.614,62990,0
2015-12-02,9.664,9.695,9.4732,9.498,54705,0
2015-12-03,9.498,9.524,9.0904,9.3647,78527,0
2015-12-04,9.3054,9.596,9.2967,9.3804,62941,0
2015-12-07,9.4801,9.4801,9.2461,9.2811,71006,0
2015-12-08,9.1802,9.3381,9.14,9.1552,117683,0
2015-12-09,9.1475,9.3725,9.0394,9.1095,170899,0
2015-12-10,9.1802,9.2237,9.0808,9.116,103504,0
2015-12-11,9.14,9.14,8.9069,8.9648,160911,0
2015-12-14,8.8834,9.0723,8.5827,8.7241,210863,0
2015-12-15,8.7731,9.1986,8.7731,9.1638,110366,0
2015-12-16,9.2159,9.399,9.1475,9.3902,128658,0
2015-12-17,9.3327,9.664,9.3327,9.524,97122,0
2015-12-18,9.4732,9.862,9.4732,9.837,599956,0
2015-12-21,9.97,10.02,9.772,9.97,178483,0
2015-12-22,10.078,10.078,9.799,9.969,85761,0
2015-12-23,9.969,10.027,9.868,10.01,86314,0
2015-12-24,10.027,10.135,9.904,10.027,92411,0
2015-12-28,9.924,10.027,9.881,9.951,57052,0
2015-12-29,10.01,10.078,9.903,10.042,85090,0
2015-12-30,10.086,10.086,9.924,9.975,95348,0
2015-12-31,9.975,10.194,9.877,9.924,184990,0
2016-01-04,9.842,9.995,9.563,9.975,218503,0
2016-01-05,10.078,10.17,9.911,10.049,126929,0
2016-01-06,10.059,10.11,9.924,10.086,120234,0
2016-01-07,9.886,9.969,9.5,9.626,139789,0
2016-01-08,9.673,9.709,9.3381,9.4158,120792,0
2016-01-11,9.2733,9.3941,9.0703,9.3327,119774,0
2016-01-12,9.2733,9.4563,8.7945,8.9969,281343,0
2016-01-13,9.1465,9.1465,8.5855,8.6035,203771,0
2016-01-14,8.3939,8.9274,8.3764,8.7369,209741,0
2016-01-15,8.6522,8.7122,8.2512,8.6447,255050,0
2016-01-19,8.6611,8.6866,8.4599,8.5352,144094,0
2016-01-20,8.3939,8.4268,7.7147,8.3685,441456,0
2016-01-21,8.366,8.5345,8.2638,8.458,143577,0
2016-01-22,8.5253,8.747,8.5009,8.713,125225,0
2016-01-25,8.7545,8.7779,8.5674,8.5755,40314,0
2016-01-26,8.5936,8.7962,8.5936,8.704,175572,0
2016-01-27,8.747,8.747,8.4919,8.5433,81874,0
2016-01-28,8.5936,8.787,8.5936,8.6611,90109,0
2016-01-29,8.6949,8.8824,8.628,8.7615,153163,0
2016-02-01,8.7545,8.8656,8.713,8.7704,108259,0
2016-02-02,8.7205,8.7704,8.628,8.6684,88410,0
2016-02-03,8.704,8.7704,8.5603,8.713,88343,0
2016-02-04,8.6866,8.7378,8.6026,8.6447,45240,0
2016-02-05,8.6866,8.6866,8.357,8.357,111020,0
2016-02-08,8.3482,8.3482,7.7563,7.9593,237328,0
2016-02-09,7.824,8.0327,7.7986,7.8577,204155,0
2016-02-10,7.883,8.0098,7.7734,7.824,118339,0
2016-02-11,7.7393,7.883,7.6632,7.7646,135516,0
2016-02-12,7.824,8.0269,7.7563,7.9845,99430,0
2016-02-16,8.0014,8.0692,7.8732,7.917,70557,0
2016-02-17,7.9845,8.3308,7.9845,8.2381,183228,0
2016-02-18,8.2381,8.3482,8.1204,8.3064,79613,0
2016-02-19,8.3395,8.4972,8.1665,8.2638,173741,0
2016-02-22,8.3224,8.4328,8.1619,8.2381,165773,0
2016-02-23,8.244,8.2867,7.8853,7.9706,153839,0
2016-02-24,8.1075,8.3553,7.7744,8.3465,225518,0
2016-02-25,8.3553,8.6198,8.3292,8.5253,132192,0
2016-02-26,8.5855,8.86,8.5009,8.8423,211663,0
2016-02-29,8.8851,8.9274,8.5281,8.7645,162763,0
2016-03-01,8.7989,8.8851,8.6966,8.8851,98465,0
2016-03-02,8.8851,8.9706,8.8423,8.9517,92292,0
2016-03-03,8.9706,9.2363,8.9274,9.2274,133011,0
2016-03-04,9.2607,9.528,9.1917,9.4474,122837,0
2016-03-07,9.528,9.619,9.2694,9.399,112732,0
2016-03-08,9.3715,9.3794,9.1,9.1,79804,0
2016-03-09,9.1245,9.3539,9.1,9.3371,70101,0
2016-03-10,9.3539,9.3892,8.98,9.0628,111788,0
2016-03-11,9.116,9.3539,9.0904,9.3201,107439,0
2016-03-14,9.3201,9.3201,9.1831,9.1917,33438,0
2016-03-15,9.1572,9.2102,9.0904,9.1572,72473,0
2016-03-16,9.1245,9.4474,9.0733,9.399,78515,0
2016-03-17,9.3637,9.501,9.3113,9.4305,143373,0
2016-03-18,9.492,9.557,9.0225,9.0467,658311,0
2016-03-21,9.1,9.4831,9.1,9.3539,152918,0
2016-03-22,9.2481,9.507,9.2409,9.4365,50141,0
2016-03-23,9.4128,9.4811,9.1524,9.1524,99174,0
2016-03-24,9.1524,9.1524,8.887,8.9029,139958,0
2016-03-28,9.0486,9.0571,8.7909,9.0486,99242,0
2016-03-29,9.0486,9.4543,8.9639,9.4206,103830,0
2016-03-30,9.4128,9.526,9.3084,9.3161,113615,0
2016-03-31,9.3784,9.516,9.2665,9.3784,125725,0
2016-04-01,9.3696,9.3862,9.1782,9.2237,86483,0
2016-04-04,9.2237,9.3519,9.2237,9.2752,102456,0
2016-04-05,9.2908,9.3961,9.2237,9.2655,86760,0
2016-04-06,9.283,9.3862,9.2237,9.3519,59857,0
2016-04-07,9.4732,9.4811,9.2986,9.3696,151806,0
2016-04-08,9.3784,9.55,9.3341,9.4454,164380,0
2016-04-11,9.4365,9.526,9.3862,9.3961,142144,0
2016-04-12,9.3961,9.556,9.3696,9.4811,173128,0
2016-04-13,9.516,9.556,9.3341,9.499,203240,0
2016-04-14,9.526,9.526,9.3341,9.3607,147282,0
2016-04-15,9.3161,9.597,9.3161,9.49,176277,0
2016-04-18,9.565,9.656,9.4732,9.602,291023,0
2016-04-19,9.687,9.869,9.607,9.798,117730,0
2016-04-20,9.816,9.869,9.602,9.629,272199,0
2016-04-21,9.555,9.73,9.2597,9.4315,266563,0
2016-04-22,9.4593,9.561,9.3548,9.4315,94062,0
2016-04-25,9.4315,9.499,9.3548,9.4236,51877,0
2016-04-26,9.495,9.753,9.4861,9.581,168744,0
2016-04-27,9.693,9.73,9.522,9.547,75520,0
2016-04-28,9.555,9.633,9.4762,9.522,80358,0
2016-04-29,9.531,9.547,9.4168,9.512,92998,0
2016-05-02,9.4593,9.684,9.4494,9.676,77262,0
2016-05-03,9.539,9.653,9.4762,9.616,84258,0
2016-05-04,9.626,9.72,9.581,9.676,93744,0
2016-05-05,9.764,9.877,9.702,9.805,131643,0
2016-05-06,9.833,10.002,9.784,9.85,173411,0
2016-05-09,9.825,9.99,9.825,9.927,78192,0
2016-05-10,9.971,10.32,9.956,10.163,207001,0
2016-05-11,10.172,10.416,10.077,10.345,168549,0
2016-05-12,10.364,10.408,10.18,10.354,190360,0
2016-05-13,10.416,10.599,10.212,10.531,158416,0
2016-05-16,10.607,10.607,10.345,10.58,119476,0
2016-05-17,10.496,10.545,10.18,10.217,124058,0
2016-05-18,10.207,10.382,10.077,10.25,168408,0
2016-05-19,10.129,10.129,9.653,10.048,277415,0
2016-05-20,9.99,10.286,9.956,10.095,140979,0
2016-05-23,10.005,10.083,9.853,9.986,146512,0
2016-05-24,9.969,10.197,9.969,10.187,79584,0
2016-05-25,10.17,10.239,10.022,10.145,88066,0
2016-05-26,10.083,10.344,10.083,10.301,101963,0
2016-05-27,10.344,10.545,10.327,10.545,65355,0
2016-05-31,10.609,10.609,10.293,10.467,117647,0
2016-06-01,10.496,10.538,10.424,10.523,66776,0
2016-06-02,10.449,10.581,10.449,10.561,63016,0
2016-06-03,10.561,10.6,10.449,10.538,82148,0
2016-06-06,10.609,10.609,10.486,10.581,116435,0
2016-06-07,10.561,10.685,10.458,10.619,95377,0
2016-06-08,10.59,10.685,10.545,10.638,100755,0
2016-06-09,10.6,10.872,10.575,10.793,188450,0
2016-06-10,10.768,10.931,10.662,10.662,146400,0
2016-06-13,10.662,10.863,10.662,10.817,71961,0
2016-06-14,10.808,10.808,10.676,10.723,130047,0
2016-06-15,10.741,10.817,10.741,10.785,155657,0
2016-06-16,10.758,10.785,10.713,10.768,97649,0
2016-06-17,10.785,10.785,10.723,10.723,241216,0
2016-06-20,10.758,10.931,10.723,10.845,229459,0
2016-06-21,10.872,10.915,10.523,10.808,748774,0
2016-06-22,10.557,10.898,10.528,10.738,258885,0
2016-06-23,10.824,10.914,10.738,10.888,155465,0
2016-06-24,10.633,11.089,10.633,10.956,267298,0
2016-06-27,10.824,10.852,10.557,10.719,126499,0
2016-06-28,10.814,10.985,10.796,10.956,209079,0
2016-06-29,11.089,11.337,11.002,11.259,167730,0
2016-06-30,11.241,11.514,11.145,11.488,203379,0
2016-07-01,11.488,11.531,11.373,11.425,130558,0
2016-07-05,11.425,11.541,11.365,11.488,202713,0
2016-07-06,11.002,11.479,10.833,11.39,387466,0
2016-07-07,11.311,11.356,11.136,11.136,270151,0
2016-07-08,11.233,11.524,11.126,11.479,285718,0
2016-07-11,11.47,11.629,11.423,11.532,152949,0
2016-07-12,11.576,11.629,11.327,11.488,263313,0
2016-07-13,11.488,11.568,11.39,11.488,121767,0
2016-07-14,11.62,11.62,11.195,11.373,302990,0
2016-07-15,11.365,11.541,11.276,11.505,133047,0
2016-07-18,11.532,11.752,11.488,11.718,173092,0
2016-07-19,11.797,11.876,11.718,11.797,152601,0
2016-07-20,11.752,11.929,11.752,11.92,239151,0
2016-07-21,11.927,12.113,11.863,11.935,205311,0
2016-07-22,11.989,12.009,11.882,11.935,83132,0
2016-07-25,12.006,12.006,11.723,11.766,113099,0
2016-07-26,11.747,11.863,11.597,11.829,203768,0
2016-07-27,11.82,11.829,11.642,11.687,131857,0
2016-07-28,11.747,11.803,11.688,11.722,66163,0
2016-07-29,11.74,11.98,11.731,11.856,150043,0
2016-08-01,11.918,11.918,11.722,11.82,120506,0
2016-08-02,11.803,11.873,11.713,11.757,193728,0
2016-08-03,11.731,11.945,11.713,11.927,197497,0
2016-08-04,11.954,12.015,11.856,11.971,131743,0
2016-08-05,12.015,12.273,11.952,12.229,196728,0
2016-08-08,12.184,12.371,12.033,12.059,177122,0
2016-08-09,12.157,12.362,12.095,12.362,285175,0
2016-08-10,12.371,12.371,12.105,12.105,158124,0
2016-08-11,12.105,12.105,11.722,11.962,158564,0
2016-08-12,11.927,12.157,11.82,12.123,146521,0
2016-08-15,12.123,12.238,12.114,12.212,96167,0
2016-08-16,12.229,12.229,11.971,12.105,104167,0
2016-08-17,12.149,12.149,11.873,12.051,93155,0
2016-08-18,12.095,12.212,11.963,12.176,121002,0
2016-08-19,12.167,12.238,11.98,12.051,148638,0
2016-08-22,11.962,12.221,11.956,12.203,152679,0
2016-08-23,12.245,12.415,12.172,12.351,183761,0
2016-08-24,12.37,12.415,12.019,12.101,285609,0
2016-08-25,12.065,12.298,12.065,12.245,75917,0
2016-08-26,12.236,12.397,11.967,12.101,146570,0
2016-08-29,12.101,12.28,12.029,12.129,173021,0
2016-08-30,12.111,12.2,11.975,12.019,85908,0
2016-08-31,12.056,12.101,11.949,12.01,116335,0
2016-09-01,11.985,12.038,11.608,11.841,149803,0
2016-09-02,11.796,12.056,11.796,12.029,73830,0
2016-09-06,12.135,12.191,11.94,12.111,137347,0
2016-09-07,12.191,12.191,12.101,12.145,170229,0
2016-09-08,12.172,12.191,11.967,12.029,91044,0
2016-09-09,11.894,11.921,11.233,11.41,435588,0
2016-09-12,11.203,11.734,11.036,11.716,190346,0
2016-09-13,11.564,11.652,11.249,11.312,203963,0
2016-09-14,11.358,11.582,11.339,11.509,77028,0
2016-09-15,11.491,11.582,11.351,11.483,113499,0
2016-09-16,11.5,11.904,11.429,11.904,301221,0
2016-09-19,11.885,12.01,11.814,11.885,125530,0
2016-09-20,11.967,12.002,11.788,11.833,65493,0
2016-09-21,11.974,12.054,11.747,11.948,99741,0
2016-09-22,13.357,13.357,11.938,12.027,93210,0
2016-09-23,12.083,12.256,11.992,12.171,109431,0
2016-09-26,12.054,12.261,12.054,12.2,69842,0
2016-09-27,12.236,12.236,11.874,11.957,66663,0
2016-09-28,12.036,12.036,11.721,11.83,155306,0
2016-09-29,11.765,11.919,11.657,11.821,77040,0
2016-09-30,11.783,11.864,11.647,11.739,62777,0
2016-10-03,11.712,11.73,11.351,11.478,109058,0
2016-10-04,11.621,11.621,11.108,11.215,190476,0
2016-10-05,11.342,11.342,10.646,10.854,240660,0
2016-10-06,10.91,10.998,10.747,10.91,116150,0
2016-10-07,10.881,11.008,10.782,10.836,95505,0
2016-10-10,10.798,10.998,10.798,10.91,42052,0
2016-10-11,10.942,10.942,10.729,10.816,105234,0
2016-10-12,11.069,11.152,10.842,11.069,78571,0
2016-10-13,11.036,11.152,10.836,11.144,71246,0
2016-10-14,11.235,11.323,11.051,11.205,82365,0
2016-10-17,11.468,11.468,11.138,11.261,56933,0
2016-10-18,11.351,11.422,11.183,11.378,79623,0
2016-10-19,11.468,11.675,11.378,11.594,105222,0
2016-10-20,11.666,11.685,11.441,11.666,90807,0
2016-10-21,11.626,11.772,11.53,11.772,70093,0
2016-10-24,11.772,11.927,11.619,11.828,86864,0
2016-10-25,11.828,11.838,11.7,11.809,64482,0
2016-10-26,11.692,11.8,11.499,11.508,74740,0
2016-10-27,11.473,11.583,11.118,11.137,86633,0
2016-10-28,11.189,11.189,10.943,11.019,107697,0
2016-10-31,11.052,11.336,10.917,11.281,73132,0
2016-11-01,11.281,11.281,10.935,10.999,95856,0
2016-11-02,10.962,11.045,10.872,10.872,62015,0
2016-11-03,10.972,11.036,10.86,11.019,92116,0
2016-11-04,11.09,11.198,10.962,11.036,94640,0
2016-11-07,10.644,11.154,10.372,11.009,372686,0
2016-11-08,10.826,11.364,10.826,11.299,68246,0
2016-11-09,11.118,11.499,11.009,11.355,155754,0
2016-11-10,11.491,11.545,11.019,11.181,136107,0
2016-11-11,11.238,11.672,11.08,11.564,172062,0
2016-11-14,11.654,11.819,11.491,11.791,126906,0
2016-11-15,11.828,12.11,11.636,12.054,161124,0
2016-11-16,12.036,12.254,11.973,12.128,143683,0
2016-11-17,12.11,12.281,12.036,12.054,89606,0
2016-11-18,12.192,12.192,11.89,12.017,121681,0
2016-11-21,13.437,13.437,11.964,12.008,93322,0
2016-11-22,12.097,12.195,12.033,12.117,121095,0
2016-11-23,12.061,12.126,12.006,12.043,65921,0
2016-11-25,12.134,12.17,12.033,12.097,33176,0
2016-11-28,12.043,12.117,12.015,12.015,80680,0
2016-11-29,12.043,12.19,11.952,12.006,108262,0
2016-11-30,12.006,12.035,11.576,11.585,175065,0
2016-12-01,11.648,11.676,11.118,11.198,183505,0
2016-12-02,11.238,11.612,11.145,11.41,96185,0
2016-12-05,11.557,11.568,11.374,11.391,140730,0
2016-12-06,11.456,11.713,11.456,11.676,115064,0
2016-12-07,11.696,12.126,11.676,11.96,132154,0
2016-12-08,11.943,12.245,11.914,12.089,183091,0
2016-12-09,12.126,12.281,12.051,12.117,152494,0
2016-12-12,12.134,12.209,12.006,12.08,70392,0
2016-12-13,12.19,12.19,11.914,12.043,101683,0
2016-12-14,11.943,12.051,11.814,11.841,173623,0
2016-12-15,11.868,12.006,11.648,11.841,174516,0
2016-12-16,11.906,12.19,11.906,12.161,272906,0
2016-12-19,12.209,12.281,12.144,12.262,105633,0
2016-12-20,12.262,12.419,12.2,12.373,104752,0
2016-12-21,12.398,12.509,12.277,12.295,94091,0
2016-12-22,12.258,12.305,12.166,12.185,99073,0
2016-12-23,12.231,12.443,12.229,12.416,76412,0
2016-12-27,12.461,12.461,12.286,12.416,97070,0
2016-12-28,12.379,12.461,12.25,12.351,75063,0
2016-12-29,12.277,12.461,12.263,12.443,147928,0
2016-12-30,12.461,12.701,12.406,12.665,171853,0
2017-01-03,12.785,12.922,12.665,12.887,325604,0
2017-01-04,12.49,12.841,12.277,12.591,379459,0
2017-01-05,12.601,12.655,12.394,12.461,165285,0
2017-01-06,12.37,12.499,12.36,12.406,116497,0
2017-01-09,12.96,13.052,12.537,12.785,355443,0
2017-01-10,12.868,12.905,12.629,12.776,167695,0
2017-01-11,12.046,12.156,12.009,12.092,2123010,0
2017-01-12,12.138,12.148,12.046,12.084,487789,0
2017-01-13,12.138,12.156,12.075,12.084,307361,0
2017-01-17,12.112,12.156,12.037,12.112,443637,0
2017-01-18,12.138,12.195,12.084,12.148,364318,0
2017-01-19,12.185,12.185,12.084,12.13,285157,0
2017-01-20,12.175,12.185,12.046,12.065,667267,0
2017-01-23,12.128,12.229,12.109,12.211,268419,0
2017-01-24,12.211,12.22,12.099,12.119,364966,0
2017-01-25,12.119,12.229,12.119,12.229,362454,0
2017-01-26,12.229,12.266,12.183,12.211,319200,0
2017-01-27,12.22,12.229,12.119,12.211,206405,0
2017-01-30,12.183,12.202,12.043,12.09,272037,0
2017-01-31,12.09,12.35,12.052,12.163,859679,0
2017-02-01,12.266,12.323,12.072,12.119,304375,0
2017-02-02,12.135,12.275,12.109,12.183,181181,0
2017-02-03,12.284,12.509,12.229,12.378,323896,0
2017-02-06,12.452,12.461,12.22,12.256,243109,0
2017-02-07,12.35,12.35,12.135,12.173,350917,0
2017-02-08,12.211,12.239,12.09,12.229,281916,0
2017-02-09,12.275,12.359,12.193,12.341,220584,0
2017-02-10,12.359,12.443,12.183,12.435,266171,0
2017-02-13,12.452,12.528,12.332,12.518,243165,0
2017-02-14,12.518,12.554,12.341,12.406,243514,0
2017-02-15,12.452,12.452,12.229,12.435,233093,0
2017-02-16,12.435,12.964,12.435,12.611,708291,0
2017-02-17,12.554,12.572,11.821,11.951,1203676,0
2017-02-21,11.912,12.005,11.652,11.904,685098,0
2017-02-22,11.948,11.948,11.594,11.862,454625,0
2017-02-23,11.929,11.929,11.676,11.854,195289,0
2017-02-24,11.788,11.881,11.666,11.817,199059,0
2017-02-27,11.807,11.975,11.732,11.91,266780,0
2017-02-28,11.929,11.929,11.657,11.696,275623,0
2017-03-01,11.714,11.901,11.638,11.881,390915,0
2017-03-02,11.862,11.975,11.759,11.788,186952,0
2017-03-03,11.827,11.872,11.545,11.817,359907,0
2017-03-06,11.807,11.807,11.573,11.628,202589,0
2017-03-07,11.62,11.714,11.367,11.367,283059,0
2017-03-08,11.348,11.488,10.879,10.963,648369,0
2017-03-09,11.011,11.105,10.701,10.739,356894,0
2017-03-10,10.748,10.908,10.54,10.803,316468,0
2017-03-13,10.842,10.916,10.701,10.813,200316,0
2017-03-14,10.813,10.87,10.589,10.638,350203,0
2017-03-15,10.944,11.119,10.654,11.095,436058,0
2017-03-16,11.151,11.197,10.963,11.123,265574,0
2017-03-17,11.133,11.291,11.065,11.244,418245,0
2017-03-20,11.282,11.367,11.085,11.311,368364,0
2017-03-21,11.329,11.497,11.291,11.404,385919,0
2017-03-22,11.618,11.618,11.109,11.363,308971,0
2017-03-23,11.591,11.591,11.278,11.457,216849,0
2017-03-24,11.524,11.618,11.335,11.372,109728,0
2017-03-27,11.079,11.43,11.079,11.335,204937,0
2017-03-28,11.287,11.41,11.232,11.391,135864,0
2017-03-29,11.344,11.506,11.335,11.494,104428,0
2017-03-30,11.467,11.591,11.42,11.552,119621,0
2017-03-31,11.571,11.646,11.514,11.627,196467,0
2017-04-03,11.656,11.665,11.504,11.543,142726,0
2017-04-04,11.524,11.637,11.477,11.591,167560,0
2017-04-05,11.665,11.779,11.43,11.552,343520,0
2017-04-06,11.581,11.827,11.457,11.827,231406,0
2017-04-07,11.827,11.987,11.769,11.93,247485,0
2017-04-10,11.911,11.967,11.769,11.863,146377,0
2017-04-11,11.882,12.072,11.854,12.015,191334,0
2017-04-12,12.024,12.033,11.911,11.987,122549,0
2017-04-13,11.958,11.997,11.873,11.873,168580,0
2017-04-17,11.93,12.024,11.731,11.817,357892,0
2017-04-18,11.749,11.967,11.749,11.949,274158,0
2017-04-19,11.987,12.129,11.873,12.062,264259,0
2017-04-20,12.11,12.129,11.94,12.052,220729,0
2017-04-21,12.002,12.126,11.936,12.087,174444,0
2017-04-24,12.163,12.163,11.822,12.03,270121,0
2017-04-25,12.04,12.163,12.02,12.087,153827,0
2017-04-26,11.993,12.202,11.973,12.107,243593,0
2017-04-27,12.163,12.193,12.049,12.097,300194,0
2017-04-28,12.059,12.079,11.812,11.859,256024,0
2017-05-01,11.887,12.02,11.803,11.946,236317,0
2017-05-02,11.946,12.002,11.859,11.926,214108,0
2017-05-03,11.946,11.963,11.611,11.611,335595,0
2017-05-04,11.621,11.726,11.373,11.659,292210,0
2017-05-05,11.726,11.753,11.574,11.699,233153,0
2017-05-08,11.831,12.277,11.803,12.277,547083,0
2017-05-09,12.25,12.25,11.993,12.069,218251,0
2017-05-10,12.02,12.24,12.011,12.212,173585,0
2017-05-11,12.183,12.193,11.993,12.173,95209,0
2017-05-12,12.153,12.193,12.011,12.049,140322,0
2017-05-15,12.107,12.373,12.087,12.363,279350,0
2017-05-16,12.373,12.421,12.23,12.363,189917,0
2017-05-17,12.307,12.468,12.269,12.363,226607,0
2017-05-18,12.373,12.441,12.268,12.363,219305,0
2017-05-19,12.441,12.441,12.202,12.202,193437,0
2017-05-22,12.202,12.321,12.183,12.277,210515,0
2017-05-23,12.485,12.485,12.035,12.102,270330,0
2017-05-24,12.112,12.199,11.997,12.14,166894,0
2017-05-25,12.14,12.208,12.035,12.112,154813,0
2017-05-26,12.122,12.15,11.891,11.901,187971,0
2017-05-30,11.901,11.912,11.575,11.585,312393,0
2017-05-31,11.602,11.776,11.469,11.7,207074,0
2017-06-01,11.709,12.092,11.709,12.083,161806,0
2017-06-02,12.092,12.4,12.054,12.217,309699,0
2017-06-05,12.217,12.255,12.083,12.255,161409,0
2017-06-06,12.227,12.255,12.102,12.169,104005,0
2017-06-07,12.159,12.274,12.14,12.217,84380,0
2017-06-08,12.217,12.217,12.064,12.159,112660,0
2017-06-09,12.15,12.274,12.131,12.274,144471,0
2017-06-12,12.314,12.429,12.274,12.36,148726,0
2017-06-13,12.409,12.409,12.227,12.36,84054,0
2017-06-14,12.38,12.38,12.236,12.294,101230,0
2017-06-15,12.265,12.409,12.255,12.39,96296,0
2017-06-16,12.274,12.63,12.255,12.581,312799,0
2017-06-19,12.581,12.63,12.515,12.601,105596,0
2017-06-20,12.571,12.63,12.419,12.495,175936,0
2017-06-21,12.532,12.684,12.406,12.482,150335,0
2017-06-22,12.415,12.578,12.347,12.482,109282,0
2017-06-23,12.462,12.648,12.415,12.638,261187,0
2017-06-26,12.694,12.811,12.492,12.782,192746,0
2017-06-27,12.744,12.801,12.522,12.608,154923,0
2017-06-28,12.638,12.754,12.578,12.676,83063,0
2017-06-29,12.676,12.676,12.396,12.638,134715,0
2017-06-30,12.676,12.676,12.443,12.452,76651,0
2017-07-03,12.396,12.694,12.396,12.694,73379,0
2017-07-05,12.724,12.724,12.44,12.559,153714,0
2017-07-06,12.512,12.542,12.269,12.289,188511,0
2017-07-07,12.241,12.356,12.231,12.299,118483,0
2017-07-10,12.309,12.328,12.038,12.038,125641,0
2017-07-11,12.366,12.435,12.067,12.25,232629,0
2017-07-12,12.415,12.55,12.356,12.55,160596,0
2017-07-13,12.598,12.714,12.502,12.704,161277,0
2017-07-14,12.676,12.918,12.638,12.811,235685,0
2017-07-17,12.947,13.034,12.792,13.014,312470,0
2017-07-18,13.034,13.226,12.994,13.12,304875,0
2017-07-19,13.14,13.293,13.1,13.226,279490,0
2017-07-20,13.284,13.303,13.1,13.11,247513,0
2017-07-21,13.165,13.165,13.01,13.077,244125,0
2017-07-24,13.214,13.214,12.97,13.01,212260,0
2017-07-25,13.049,13.079,12.942,12.942,224849,0
2017-07-26,12.903,13.176,12.903,13.107,132487,0
2017-07-27,13.02,13.282,13.02,13.147,146596,0
2017-07-28,13.049,13.224,13.049,13.165,138930,0
2017-07-31,12.97,13.189,12.97,13.097,144307,0
2017-08-01,13.184,13.224,13.049,13.175,122476,0
2017-08-02,13.165,13.184,13.044,13.137,125482,0
2017-08-03,13.175,13.184,13.02,13.184,125440,0
2017-08-04,12.932,12.932,10.637,10.957,2244898,0
2017-08-07,10.714,10.801,10.217,10.276,1283765,0
2017-08-08,10.227,10.363,9.663,10.061,915743,0
2017-08-09,10.004,10.46,10.004,10.393,539943,0
2017-08-10,10.46,10.606,10.217,10.402,536105,0
2017-08-11,10.393,10.48,10.071,10.227,549610,0
2017-08-14,10.217,10.627,10.217,10.537,267430,0
2017-08-15,10.46,10.557,10.276,10.295,270327,0
2017-08-16,10.227,10.315,10.081,10.101,247874,0
2017-08-17,10.139,10.217,10.004,10.004,220931,0
2017-08-18,9.954,9.974,9.73,9.828,375541,0
2017-08-21,9.808,10.091,9.75,10.061,211847,0
2017-08-22,10.004,10.042,9.682,9.75,456997,0
2017-08-23,9.697,9.904,9.511,9.855,384497,0
2017-08-24,9.815,10.14,9.796,9.904,198766,0
2017-08-25,9.875,9.973,9.737,9.923,188451,0
2017-08-28,10.003,10.032,9.855,9.914,192642,0
2017-08-29,9.865,10.022,9.845,9.875,120065,0
2017-08-30,9.825,10.002,9.787,9.914,128001,0
2017-08-31,9.973,10.101,9.865,9.953,182216,0
2017-09-01,10.022,10.169,9.973,10.14,133159,0
2017-09-05,10.199,10.336,10.051,10.101,348525,0
2017-09-06,10.13,10.154,9.944,10.022,327664,0
2017-09-07,10.071,10.268,10.003,10.12,305632,0
2017-09-08,10.101,10.248,10.081,10.081,126936,0
2017-09-11,10.13,10.4,10.101,10.307,386882,0
2017-09-12,10.366,10.386,10.209,10.268,176346,0
2017-09-13,10.356,10.356,10.189,10.218,206349,0
2017-09-14,10.218,10.281,10.179,10.189,247072,0
2017-09-15,10.228,10.287,10.071,10.209,299981,0
2017-09-18,10.326,10.356,10.209,10.238,201740,0
2017-09-19,10.218,10.336,10.218,10.297,165008,0
2017-09-20,10.356,10.405,10.218,10.218,233674,0
2017-09-21,10.326,10.326,10.179,10.238,205449,0
2017-09-22,10.245,10.324,10.215,10.275,140964,0
2017-09-25,10.255,10.364,10.175,10.215,463366,0
2017-09-26,10.275,10.478,10.275,10.443,358723,0
2017-09-27,10.413,10.513,10.364,10.443,233682,0
2017-09-28,10.364,10.661,10.364,10.661,256162,0
2017-09-29,10.721,10.998,10.671,10.969,404020,0
2017-10-02,11.028,11.028,10.77,10.899,216181,0
2017-10-03,10.949,11.028,10.899,10.949,198338,0
2017-10-04,11.008,11.028,10.83,10.969,205836,0
2017-10-05,11.058,11.306,10.998,11.276,347778,0
2017-10-06,11.296,11.307,11.06,11.227,195335,0
2017-10-09,11.296,11.346,11.197,11.246,86991,0
2017-10-10,11.336,11.336,11.118,11.197,164583,0
2017-10-11,11.256,11.385,11.177,11.286,200794,0
2017-10-12,11.316,11.465,11.219,11.356,387638,0
2017-10-13,11.385,11.42,11.227,11.365,145504,0
2017-10-16,11.375,11.484,11.356,11.465,234248,0
2017-10-17,11.544,11.708,11.346,11.365,460314,0
2017-10-18,11.435,11.514,11.127,11.465,450826,0
2017-10-19,11.405,11.544,11.296,11.494,317585,0
2017-10-20,11.484,11.574,11.306,11.564,327611,0
2017-10-23,11.613,11.663,11.534,11.623,229073,0
2017-10-24,11.58,11.65,11.51,11.58,222537,0
2017-10-25,11.6,11.62,11.42,11.45,320198,0
2017-10-26,11.53,11.53,11.41,11.45,197261,0
2017-10-27,11.4,11.57,11.2803,11.49,150056,0
2017-10-30,11.47,11.4999,11.31,11.42,277280,0
2017-10-31,11.45,11.45,11.26,11.29,276411,0
2017-11-01,11.35,11.35,11.01,11.24,348389,0
2017-11-02,11.32,11.42,11.19,11.33,188461,0
2017-11-03,11.39,11.39,10.7,10.97,379773,0
2017-11-06,11.05,11.26,10.99,11.19,200829,0
2017-11-07,11.24,11.69,11.11,11.11,391298,0
2017-11-08,11.18,11.29,11.02,11.29,252383,0
2017-11-09,11.3,11.67,11.26,11.6,282105,0
2017-11-10,11.59,11.75,11.52,11.65,189010,0
