Date,Open,High,Low,Close,Volume,OpenInt
2014-04-15,9.639,9.704,9.445,9.558,491763,0
2014-04-16,9.639,9.697,9.4971,9.4971,92408,0
2014-04-17,9.52,9.613,9.52,9.558,21583,0
2014-04-21,9.629,9.675,9.558,9.658,121646,0
2014-04-22,9.675,9.692,9.639,9.675,48549,0
2014-04-23,9.675,9.697,9.649,9.692,36234,0
2014-04-24,9.692,9.692,9.567,9.567,56871,0
2014-04-25,9.576,9.658,9.576,9.613,15001,0
2014-04-28,9.603,9.658,9.598,9.658,15972,0
2014-04-29,9.639,9.658,9.598,9.603,23076,0
2014-04-30,9.598,9.658,9.59,9.658,22900,0
2014-05-01,9.658,9.667,9.603,9.667,9081,0
2014-05-02,9.629,9.645,9.52,9.629,18627,0
2014-05-05,9.649,9.692,9.649,9.692,15468,0
2014-05-06,9.658,9.658,9.59,9.629,21013,0
2014-05-07,9.629,9.639,9.537,9.629,22136,0
2014-05-08,9.713,9.713,9.558,9.649,16441,0
2014-05-09,9.649,9.649,9.584,9.603,16904,0
2014-05-12,9.629,9.649,9.584,9.622,24369,0
2014-05-13,9.667,9.675,9.59,9.603,59274,0
2014-05-14,9.603,9.658,9.598,9.658,14417,0
2014-05-15,9.629,9.658,9.629,9.639,7904,0
2014-05-16,9.658,9.667,9.629,9.629,33635,0
2014-05-19,9.639,9.645,9.53,9.603,21968,0
2014-05-20,9.675,9.675,9.59,9.598,25028,0
2014-05-21,9.613,9.639,9.59,9.59,9235,0
2014-05-22,9.59,9.59,9.537,9.537,16268,0
2014-05-23,9.567,9.613,9.544,9.59,2203,0
2014-05-27,9.639,9.639,9.53,9.544,23725,0
2014-05-28,9.59,9.622,9.53,9.551,24181,0
2014-05-29,9.4824,9.558,9.4195,9.53,60761,0
2014-05-30,9.505,9.629,9.505,9.576,116408,0
2014-06-02,9.603,9.639,9.537,9.59,20366,0
2014-06-03,9.598,9.675,9.537,9.598,157768,0
2014-06-04,9.639,9.639,9.558,9.629,21710,0
2014-06-05,9.639,9.745,9.558,9.667,48811,0
2014-06-06,9.667,9.713,9.584,9.639,48474,0
2014-06-09,9.639,9.713,9.639,9.639,28018,0
2014-06-10,9.639,9.738,9.613,9.639,32947,0
2014-06-11,9.639,9.722,9.598,9.639,19006,0
2014-06-12,9.704,9.73,9.639,9.713,34524,0
2014-06-13,9.73,9.844,9.684,9.844,49218,0
2014-06-16,9.844,9.984,9.837,9.984,195715,0
2014-06-17,10.091,10.105,9.815,9.86,78486,0
2014-06-18,9.83,9.876,9.713,9.83,70032,0
2014-06-19,9.837,9.967,9.53,9.622,58920,0
2014-06-20,9.639,9.76,9.1827,9.1827,323906,0
2014-06-23,9.3664,9.584,9.3215,9.544,92619,0
2014-06-24,9.584,9.869,9.558,9.768,116613,0
2014-06-25,9.791,9.938,9.613,9.797,72012,0
2014-06-26,9.837,9.943,9.667,9.844,103452,0
2014-06-27,9.876,10.091,9.629,9.704,113582,0
2014-06-30,9.938,10.023,9.645,9.777,93355,0
2014-07-01,9.739,10.049,9.739,9.894,26613,0
2014-07-02,9.934,9.934,9.715,9.825,45258,0
2014-07-03,9.872,10.049,9.856,9.894,35969,0
2014-07-07,9.989,9.995,9.761,9.948,43993,0
2014-07-08,10.021,10.049,9.832,9.974,51083,0
2014-07-09,10.003,10.003,9.793,9.84,21227,0
2014-07-10,9.818,10.049,9.778,10.044,91523,0
2014-07-11,10.084,10.263,9.989,10.143,89594,0
2014-07-14,10.255,10.255,9.894,10.044,116539,0
2014-07-15,10.097,10.104,9.856,9.965,32176,0
2014-07-16,9.934,10.011,9.832,9.983,30414,0
2014-07-17,10.011,10.17,10.011,10.067,48229,0
2014-07-18,10.084,10.177,9.974,10.067,18427,0
2014-07-21,10.09,10.152,9.919,9.974,13190,0
2014-07-22,9.989,10.224,9.84,9.934,39799,0
2014-07-23,10.038,10.143,9.832,10.123,45930,0
2014-07-24,10.049,10.049,9.84,9.84,11045,0
2014-07-25,10.139,10.139,9.778,9.818,42357,0
2014-07-28,9.818,9.856,9.778,9.847,36135,0
2014-07-29,9.927,9.989,9.793,9.793,28696,0
2014-07-30,9.832,9.958,9.778,9.825,22889,0
2014-07-31,9.825,10.058,9.778,9.786,27864,0
2014-08-01,9.778,9.847,9.65,9.753,21860,0
2014-08-04,9.786,9.856,9.503,9.65,54852,0
2014-08-05,9.65,10.011,9.65,10.011,100896,0
2014-08-06,9.911,9.911,9.778,9.778,13623,0
2014-08-07,9.778,9.887,9.706,9.793,40542,0
2014-08-08,9.879,9.894,9.715,9.809,88114,0
2014-08-11,9.825,9.864,9.745,9.818,4897,0
2014-08-12,9.818,9.894,9.778,9.778,143230,0
2014-08-13,9.887,9.887,9.4804,9.771,43927,0
2014-08-14,9.706,9.818,9.55,9.818,55231,0
2014-08-15,9.613,9.856,9.613,9.856,29289,0
2014-08-18,9.793,9.856,9.753,9.793,16266,0
2014-08-19,9.697,9.894,9.697,9.894,57420,0
2014-08-20,9.894,10.097,9.786,9.995,24853,0
2014-08-21,10.044,10.049,9.927,9.934,39688,0
2014-08-22,10.011,10.067,9.902,9.927,21907,0
2014-08-25,9.941,10.067,9.879,9.958,53061,0
2014-08-26,10.067,10.114,9.983,10.003,38185,0
2014-08-27,10.084,10.263,10.021,10.239,56478,0
2014-08-28,10.239,10.239,10.139,10.185,41027,0
2014-08-29,10.239,10.239,9.941,10.058,55812,0
2014-09-02,10.131,10.239,9.934,10.029,64636,0
2014-09-03,9.974,10.123,9.778,9.832,89619,0
2014-09-04,9.902,10.049,9.778,9.786,74664,0
2014-09-05,9.778,10.224,9.778,10.076,90333,0
2014-09-08,10.09,10.114,9.902,10.084,39514,0
2014-09-09,10.139,10.263,10.058,10.097,99473,0
2014-09-10,10.152,10.152,9.887,9.902,100733,0
2014-09-11,9.941,10.011,9.8,9.941,43456,0
2014-09-12,9.941,10.049,9.809,9.974,50025,0
2014-09-15,10.029,10.049,9.941,9.989,44448,0
2014-09-16,10.044,10.049,9.989,10.021,38246,0
2014-09-17,10.076,10.334,10.011,10.216,47616,0
2014-09-18,10.246,10.373,10.084,10.143,125661,0
2014-09-19,10.239,10.394,10.177,10.394,94615,0
2014-09-22,10.341,10.538,10.255,10.394,61152,0
2014-09-23,10.403,10.497,10.224,10.309,92280,0
2014-09-24,10.326,10.653,10.177,10.443,70471,0
2014-09-25,10.394,10.473,10.216,10.403,48699,0
2014-09-26,10.348,10.457,10.246,10.457,21562,0
2014-09-29,10.457,10.653,10.373,10.645,57468,0
2014-09-30,10.606,10.771,10.363,10.623,84996,0
2014-10-01,10.649,10.649,10.45,10.602,74952,0
2014-10-02,10.555,10.691,10.443,10.523,74982,0
2014-10-03,10.561,10.561,10.41,10.436,53324,0
2014-10-06,10.483,10.571,10.41,10.41,17963,0
2014-10-07,10.468,10.642,10.41,10.587,35632,0
2014-10-08,10.483,10.674,10.436,10.674,27726,0
2014-10-09,10.826,10.841,10.561,10.628,39690,0
2014-10-10,10.61,10.649,10.547,10.634,20764,0
2014-10-13,10.561,10.682,10.514,10.642,7217,0
2014-10-14,10.58,10.826,10.45,10.738,18506,0
2014-10-15,10.634,10.691,10.41,10.42,79224,0
2014-10-16,10.458,10.58,10.41,10.541,27576,0
2014-10-17,10.729,10.826,10.514,10.58,30447,0
2014-10-20,10.492,10.738,10.347,10.547,52021,0
2014-10-21,10.458,10.587,10.458,10.587,24969,0
2014-10-22,10.532,10.547,10.394,10.532,47711,0
2014-10-23,10.58,10.58,10.324,10.324,38344,0
2014-10-24,10.26,10.571,10.117,10.555,38759,0
2014-10-27,10.468,10.523,10.347,10.394,11818,0
2014-10-28,10.355,10.475,10.195,10.26,15054,0
2014-10-29,10.362,10.388,10.237,10.268,15557,0
2014-10-30,10.316,10.316,10.182,10.275,12311,0
2014-10-31,10.307,10.499,10.307,10.499,39791,0
2014-11-03,10.475,10.547,10.468,10.468,6998,0
2014-11-04,10.499,10.547,10.436,10.547,31474,0
2014-11-05,10.506,10.649,10.443,10.618,12618,0
2014-11-06,10.547,10.745,10.443,10.492,23063,0
2014-11-07,10.571,10.571,10.031,10.189,35901,0
2014-11-10,10.268,10.436,10.189,10.34,12220,0
2014-11-11,10.388,10.532,10.333,10.333,20623,0
2014-11-12,10.293,10.618,10.214,10.594,23389,0
2014-11-13,10.594,10.628,10.483,10.499,12921,0
2014-11-14,10.394,10.475,10.333,10.34,24088,0
2014-11-17,10.41,10.547,10.41,10.547,30939,0
2014-11-18,10.532,10.587,10.506,10.541,15251,0
2014-11-19,10.587,10.587,10.499,10.541,36347,0
2014-11-20,10.547,10.682,10.492,10.514,57391,0
2014-11-21,10.523,10.61,10.195,10.244,62202,0
2014-11-24,10.307,10.468,10.087,10.458,46780,0
2014-11-25,10.403,10.541,10.347,10.514,24262,0
2014-11-26,10.571,10.587,10.443,10.555,16664,0
2014-11-28,10.555,10.587,10.547,10.561,16797,0
2014-12-01,10.561,10.587,10.547,10.555,21930,0
2014-12-02,10.492,10.571,10.429,10.483,34777,0
2014-12-03,10.227,10.316,9.83,10.134,168932,0
2014-12-04,10.087,10.227,9.934,10.031,72122,0
2014-12-05,9.934,10.173,9.934,10.004,1272159,0
2014-12-08,10.031,10.189,10.004,10.117,136699,0
2014-12-09,10.1,10.108,10.031,10.078,91342,0
2014-12-10,10.078,10.078,9.958,10.023,182030,0
2014-12-11,10.031,10.07,9.958,9.958,102121,0
2014-12-12,10.039,10.07,9.871,9.948,300273,0
2014-12-15,9.989,10.039,9.948,9.948,114669,0
2014-12-16,10.013,10.023,9.948,9.948,26321,0
2014-12-17,9.996,10.147,9.975,10.051,84859,0
2014-12-18,10.147,10.483,10.14,10.362,169189,0
2014-12-19,10.382,10.541,10.382,10.523,151150,0
2014-12-22,10.523,10.541,10.403,10.443,64723,0
2014-12-23,10.475,10.729,10.403,10.483,154249,0
2014-12-24,10.443,10.58,10.403,10.475,63259,0
2014-12-26,10.483,10.483,10.347,10.429,27892,0
2014-12-29,10.372,10.475,10.362,10.436,112856,0
2014-12-30,10.443,10.443,10.316,10.403,83625,0
2014-12-31,10.455,10.455,10.31,10.376,40470,0
2015-01-02,10.406,10.464,10.343,10.464,37897,0
2015-01-05,10.455,10.545,10.415,10.504,132717,0
2015-01-06,10.49,10.521,10.415,10.482,32910,0
2015-01-07,10.521,10.521,10.433,10.496,39449,0
2015-01-08,10.553,10.628,10.49,10.512,114343,0
2015-01-09,10.482,10.545,10.425,10.455,69769,0
2015-01-12,10.539,10.539,10.455,10.521,51865,0
2015-01-13,10.496,10.521,10.31,10.504,97507,0
2015-01-14,10.482,10.496,10.221,10.415,66291,0
2015-01-15,10.496,10.512,10.425,10.482,51005,0
2015-01-16,10.53,10.601,10.406,10.441,45626,0
2015-01-20,10.539,10.553,10.433,10.433,42329,0
2015-01-21,10.441,10.545,10.433,10.433,42888,0
2015-01-22,10.415,10.496,10.415,10.433,17552,0
2015-01-23,10.448,10.448,10.366,10.386,17516,0
2015-01-26,10.343,10.415,10.317,10.343,31043,0
2015-01-27,10.406,10.406,10.294,10.406,39231,0
2015-01-28,10.464,10.464,10.327,10.343,51911,0
2015-01-29,10.391,10.425,10.302,10.359,38460,0
2015-01-30,10.376,10.399,10.294,10.376,84154,0
2015-02-02,10.425,10.61,10.327,10.455,120993,0
2015-02-03,10.49,10.49,10.359,10.455,51664,0
2015-02-04,10.539,10.539,10.376,10.464,50777,0
2015-02-05,10.464,10.553,10.464,10.512,74139,0
2015-02-06,10.539,10.539,10.182,10.182,192410,0
2015-02-09,10.31,10.359,10.205,10.294,48070,0
2015-02-10,10.336,10.349,10.173,10.221,48070,0
2015-02-11,10.228,10.31,10.189,10.189,46215,0
2015-02-12,10.228,10.317,10.146,10.146,55644,0
2015-02-13,10.165,10.182,10.019,10.028,71665,0
2015-02-17,10.028,10.146,10.019,10.058,47518,0
2015-02-18,10.058,10.077,9.97,10.048,62295,0
2015-02-19,10.048,10.116,9.97,9.97,45054,0
2015-02-20,9.97,10.091,9.97,10.019,41550,0
2015-02-23,10.009,10.125,9.98,10.048,55824,0
2015-02-24,10.106,10.106,9.98,9.98,34645,0
2015-02-25,10.028,10.067,9.944,9.953,46898,0
2015-02-26,10.009,10.165,9.953,10.106,28525,0
2015-02-27,10.14,10.391,10.14,10.189,34031,0
2015-03-02,10.205,10.317,10.156,10.195,27635,0
2015-03-03,10.221,10.349,10.125,10.302,13077,0
2015-03-04,10.195,10.376,10.195,10.327,28250,0
2015-03-05,10.336,10.359,10.028,10.098,40837,0
2015-03-06,10.098,10.156,9.847,10.116,126456,0
2015-03-09,10.182,10.195,10.028,10.067,56999,0
2015-03-10,10.009,10.262,9.896,10.067,107828,0
2015-03-11,10.116,10.399,10.067,10.085,51691,0
2015-03-12,10.098,10.238,10.058,10.195,38986,0
2015-03-13,10.215,10.228,10.133,10.146,47500,0
2015-03-16,10.146,10.317,10.146,10.245,49594,0
2015-03-17,10.238,10.262,10.14,10.254,38367,0
2015-03-18,10.245,10.386,10.215,10.254,47993,0
2015-03-19,10.317,10.376,10.228,10.238,29116,0
2015-03-20,10.349,10.448,10.287,10.31,70568,0
2015-03-23,10.415,10.504,10.366,10.366,37999,0
2015-03-24,10.425,10.425,10.277,10.327,30595,0
2015-03-25,10.391,10.539,10.221,10.254,32695,0
2015-03-26,10.215,10.376,10.14,10.359,44167,0
2015-03-27,10.425,10.425,10.262,10.343,31211,0
2015-03-30,10.366,10.521,10.317,10.472,34915,0
2015-03-31,10.509,10.667,10.485,10.509,30885,0
2015-04-01,10.493,10.633,10.493,10.567,40459,0
2015-04-02,10.609,10.84,10.609,10.774,144505,0
2015-04-06,10.797,10.94,10.732,10.807,88784,0
2015-04-07,10.833,11.095,10.807,11.095,135464,0
2015-04-08,11.105,11.145,10.89,10.946,44817,0
2015-04-09,10.956,11.014,10.807,11.014,27990,0
2015-04-10,11.005,11.095,10.956,10.956,37792,0
2015-04-13,10.988,11.045,10.847,11.045,29794,0
2015-04-14,11.045,11.055,10.915,10.93,54023,0
2015-04-15,10.815,11.055,10.815,10.98,52302,0
2015-04-16,11.023,11.045,10.815,10.897,49148,0
2015-04-17,10.94,10.94,10.774,10.84,61411,0
2015-04-20,10.897,10.897,10.649,10.691,21548,0
2015-04-21,10.699,10.905,10.567,10.874,42993,0
2015-04-22,10.897,10.897,10.576,10.89,39299,0
2015-04-23,10.79,10.79,10.626,10.667,46271,0
2015-04-24,10.585,10.874,10.585,10.716,32586,0
2015-04-27,10.815,10.855,10.732,10.815,30403,0
2015-04-28,10.757,11.038,10.741,10.98,35370,0
2015-04-29,10.882,10.94,10.708,10.716,34400,0
2015-04-30,10.732,10.774,10.649,10.659,80430,0
2015-05-01,10.716,10.741,10.616,10.691,23982,0
2015-05-04,10.691,10.732,10.585,10.609,29436,0
2015-05-05,10.683,10.683,10.527,10.626,48453,0
2015-05-06,10.609,10.642,10.22,10.254,56067,0
2015-05-07,10.319,10.542,10.319,10.542,14745,0
2015-05-08,10.626,10.674,10.576,10.585,11871,0
2015-05-11,10.567,10.626,10.401,10.517,25317,0
2015-05-12,10.493,10.551,10.361,10.485,75484,0
2015-05-13,10.501,10.576,10.393,10.558,35975,0
2015-05-14,10.558,10.667,10.517,10.567,35853,0
2015-05-15,10.616,10.633,10.501,10.585,40977,0
2015-05-18,10.517,10.616,10.517,10.599,29961,0
2015-05-19,10.599,10.667,10.527,10.599,30765,0
2015-05-20,10.567,10.592,10.542,10.576,28344,0
2015-05-21,10.527,10.567,10.477,10.527,32341,0
2015-05-22,10.667,10.667,10.493,10.542,40213,0
2015-05-26,10.542,10.567,10.361,10.401,19540,0
2015-05-27,10.429,10.429,10.278,10.344,39851,0
2015-05-28,10.393,10.429,10.319,10.351,23257,0
2015-05-29,10.393,10.493,10.311,10.493,24226,0
2015-06-01,10.509,10.509,10.287,10.501,22045,0
2015-06-02,10.535,10.592,10.337,10.393,19261,0
2015-06-03,10.501,10.517,10.401,10.436,21198,0
2015-06-04,10.451,10.459,10.319,10.379,20471,0
2015-06-05,10.344,10.485,10.337,10.419,23742,0
2015-06-08,10.387,10.401,10.245,10.329,38156,0
2015-06-09,10.344,10.351,10.262,10.351,19844,0
2015-06-10,10.278,10.485,10.262,10.337,27985,0
2015-06-11,10.401,10.485,10.319,10.369,18360,0
2015-06-12,10.401,10.509,10.344,10.344,19380,0
2015-06-15,10.344,10.436,10.172,10.214,20713,0
2015-06-16,10.245,10.337,10.172,10.303,25195,0
2015-06-17,10.303,10.443,10.245,10.419,34158,0
2015-06-18,10.401,10.567,10.387,10.535,41546,0
2015-06-19,10.493,10.815,10.493,10.815,33916,0
2015-06-22,10.757,10.84,10.667,10.833,113860,0
2015-06-23,10.774,10.774,10.576,10.626,19139,0
2015-06-24,10.626,10.732,10.626,10.626,25317,0
2015-06-25,10.626,10.783,10.517,10.592,49782,0
2015-06-26,10.599,10.765,10.592,10.765,73888,0
2015-06-29,10.683,10.683,10.485,10.517,43727,0
2015-06-30,10.673,10.673,10.422,10.431,26066,0
2015-07-01,10.504,10.673,10.338,10.338,46010,0
2015-07-02,10.431,10.513,10.394,10.394,6658,0
2015-07-06,10.439,10.775,10.439,10.732,26989,0
2015-07-07,10.757,10.757,10.598,10.641,55762,0
2015-07-08,10.563,10.775,10.563,10.563,29247,0
2015-07-09,10.54,10.606,10.412,10.412,14981,0
2015-07-10,10.431,10.431,10.227,10.338,36144,0
2015-07-13,10.371,10.481,10.269,10.445,30079,0
2015-07-14,10.489,10.548,10.388,10.431,25853,0
2015-07-15,10.422,10.445,10.352,10.394,15633,0
2015-07-16,10.177,10.345,10.177,10.33,56473,0
2015-07-17,10.445,10.463,10.261,10.394,34717,0
2015-07-20,10.345,10.463,10.295,10.422,103912,0
2015-07-21,10.431,10.657,10.388,10.606,55762,0
2015-07-22,10.657,10.682,10.32,10.445,23541,0
2015-07-23,10.394,10.563,10.32,10.481,24490,0
2015-07-24,10.381,10.472,10.295,10.394,49460,0
2015-07-27,10.439,10.481,10.278,10.278,13673,0
2015-07-28,10.32,10.489,10.244,10.253,13315,0
2015-07-29,10.253,10.641,10.194,10.202,72525,0
2015-07-30,10.253,10.623,10.177,10.422,282135,0
2015-07-31,10.403,10.641,10.338,10.472,115208,0
2015-08-03,10.403,10.522,10.177,10.186,46150,0
2015-08-04,10.186,10.227,10.008,10.049,66224,0
2015-08-05,10.018,10.202,9.875,10.092,58734,0
2015-08-06,10.101,10.352,9.756,10.049,287851,0
2015-08-07,9.977,10.287,9.977,10.092,77161,0
2015-08-10,10.143,10.177,9.833,9.926,50173,0
2015-08-11,9.899,9.991,9.756,9.875,101017,0
2015-08-12,9.967,10.008,9.69,9.756,99869,0
2015-08-13,9.705,9.934,9.705,9.782,32101,0
2015-08-14,9.756,10.086,9.756,10.027,34599,0
2015-08-17,9.967,10.136,9.941,10.042,58019,0
2015-08-18,10.018,10.068,9.833,9.858,43991,0
2015-08-19,9.858,9.926,9.756,9.816,58138,0
2015-08-20,9.833,9.907,9.765,9.824,19022,0
2015-08-21,9.756,9.917,9.756,9.816,36619,0
2015-08-24,9.747,9.985,9.724,9.84,66867,0
2015-08-25,9.756,9.84,9.1428,9.655,113663,0
2015-08-26,9.682,9.682,9.3772,9.3772,52787,0
2015-08-27,9.4185,9.531,9.3448,9.3871,61705,0
2015-08-28,9.2694,9.604,9.2694,9.512,48984,0
2015-08-31,9.647,9.647,9.3959,9.4185,25206,0
2015-09-01,9.2858,9.4185,9.2366,9.3109,33051,0
2015-09-02,9.3959,9.4283,9.336,9.3537,27346,0
2015-09-03,9.4608,9.4608,9.0253,9.1172,80253,0
2015-09-04,8.9838,9.034,8.8324,8.8324,118537,0
2015-09-08,8.7222,9.1172,8.6039,9.0585,61587,0
2015-09-09,9.0916,9.0916,8.7467,8.8899,74070,0
2015-09-10,8.8648,8.9252,8.7558,8.764,16584,0
2015-09-11,8.7558,8.7895,8.6966,8.7048,21996,0
2015-09-14,8.7731,8.7731,8.6547,8.7048,35788,0
2015-09-15,8.764,8.9903,8.6207,8.7138,81323,0
2015-09-16,8.7302,8.8648,8.486,8.8648,106408,0
2015-09-17,8.6629,8.8324,8.5458,8.7895,310905,0
2015-09-18,8.8059,9.336,8.6719,9.2183,300325,0
2015-09-21,9.2598,9.531,9.1759,9.4608,77043,0
2015-09-22,9.3196,9.446,9.2935,9.3625,89765,0
2015-09-23,9.3537,9.858,9.2935,9.833,67532,0
2015-09-24,9.756,9.977,9.59,9.797,98466,0
2015-09-25,9.84,9.84,9.664,9.69,24018,0
2015-09-28,9.69,9.69,9.4185,9.4893,95208,0
2015-09-29,9.604,9.623,9.2598,9.4038,68363,0
2015-09-30,9.4126,9.572,9.3448,9.554,39234,0
2015-10-01,9.601,9.638,9.4912,9.61,37723,0
2015-10-02,9.525,9.61,9.448,9.577,27361,0
2015-10-05,9.756,9.835,9.507,9.731,157924,0
2015-10-06,9.638,9.697,9.448,9.507,40288,0
2015-10-07,9.4912,9.747,9.4912,9.68,13274,0
2015-10-08,9.62,9.689,9.534,9.638,20725,0
2015-10-09,9.628,9.697,9.577,9.671,11876,0
2015-10-12,9.68,9.704,9.628,9.697,16480,0
2015-10-13,9.601,9.704,9.4912,9.704,29458,0
2015-10-14,9.689,9.878,9.568,9.652,23752,0
2015-10-15,9.747,9.869,9.577,9.817,21540,0
2015-10-16,9.944,10.099,9.765,10.09,14788,0
2015-10-19,10.127,10.272,9.842,10.099,29691,0
2015-10-20,10.16,10.16,9.902,9.995,7374,0
2015-10-21,9.982,10.084,9.894,9.902,11526,0
2015-10-22,9.944,10.495,9.944,10.436,35628,0
2015-10-23,10.436,10.495,10.341,10.436,19562,0
2015-10-26,10.452,10.547,10.272,10.436,15020,0
2015-10-27,10.366,10.418,10.099,10.177,8383,0
2015-10-28,10.177,10.255,10.004,10.255,19678,0
2015-10-29,10.333,10.47,10.127,10.229,27826,0
2015-10-30,10.263,10.263,9.798,9.869,70559,0
2015-11-02,9.842,9.953,9.842,9.953,18238,0
2015-11-03,9.835,10.046,9.808,9.869,13622,0
2015-11-04,9.911,9.989,9.774,9.886,29770,0
2015-11-05,9.944,10.033,9.86,9.937,28993,0
2015-11-06,10.046,10.046,9.662,9.662,28410,0
2015-11-09,9.662,9.671,9.448,9.4559,23982,0
2015-11-10,9.4991,9.662,9.1124,9.593,59847,0
2015-11-11,9.704,9.808,9.558,9.645,49599,0
2015-11-12,9.689,9.783,9.448,9.4726,79757,0
2015-11-13,9.4392,9.568,9.173,9.534,54141,0
2015-11-16,9.4303,9.645,9.4303,9.593,20142,0
2015-11-17,9.689,9.689,9.448,9.507,24452,0
2015-11-18,9.4824,9.61,9.4726,9.568,48551,0
2015-11-19,9.4991,9.601,9.4991,9.558,46457,0
2015-11-20,9.593,9.662,9.4991,9.577,43663,0
2015-11-23,9.601,9.601,9.4912,9.534,107003,0
2015-11-24,9.507,9.972,9.507,9.937,79525,0
2015-11-25,10.004,10.219,9.558,9.921,189788,0
2015-11-27,9.86,10.09,9.86,9.995,4657,0
2015-11-30,9.886,10.229,9.878,10.024,30156,0
2015-12-01,9.902,10.203,9.817,10.177,21793,0
2015-12-02,10.024,10.17,9.962,10.004,17996,0
2015-12-03,9.982,9.982,9.747,9.808,20681,0
2015-12-04,9.798,9.869,9.792,9.842,9315,0
2015-12-07,9.817,9.826,9.586,9.689,28294,0
2015-12-08,9.542,9.689,9.542,9.542,14522,0
2015-12-09,9.534,10.09,9.534,10.04,29691,0
2015-12-10,9.937,10.118,9.869,9.944,25731,0
2015-12-11,9.894,9.93,9.842,9.85,13507,0
2015-12-14,9.792,9.792,9.525,9.593,30483,0
2015-12-15,9.542,9.953,9.542,9.93,34697,0
2015-12-16,9.85,10.194,9.842,10.142,25964,0
2015-12-17,10.056,10.118,9.808,10.014,43547,0
2015-12-18,9.878,10.099,9.671,10.024,134481,0
2015-12-21,9.921,10.17,9.921,10.151,17232,0
2015-12-22,10.046,10.305,9.953,10.297,20991,0
2015-12-23,10.297,10.503,10.203,10.479,54492,0
2015-12-24,10.4,10.443,10.4,10.4,5425,0
2015-12-28,10.46,10.46,10.305,10.436,14535,0
2015-12-29,10.46,10.779,10.366,10.495,31693,0
2015-12-30,10.436,10.563,10.281,10.4,36445,0
2015-12-31,10.4,10.539,10.386,10.46,52112,0
2016-01-04,10.57,10.605,10.212,10.57,54918,0
2016-01-05,10.605,10.816,10.544,10.764,44820,0
2016-01-06,10.623,10.772,10.623,10.711,21075,0
2016-01-07,10.508,10.597,10.483,10.508,45282,0
2016-01-08,10.553,10.641,10.422,10.501,35354,0
2016-01-11,10.56,10.56,10.422,10.474,25429,0
2016-01-12,10.483,10.508,10.298,10.316,20132,0
2016-01-13,10.282,10.392,9.808,9.861,31963,0
2016-01-14,10.019,10.019,9.764,9.836,32005,0
2016-01-15,9.73,9.851,9.659,9.755,30687,0
2016-01-19,9.939,9.939,9.598,9.808,32202,0
2016-01-20,9.827,9.861,9.3263,9.74,39912,0
2016-01-21,9.746,10.029,9.746,9.887,49694,0
2016-01-22,10.019,10.29,9.871,10.264,13326,0
2016-01-25,10.298,10.343,9.965,10.343,19016,0
2016-01-26,10.36,10.394,10.219,10.273,20666,0
2016-01-27,10.245,10.245,10.096,10.186,6132,0
2016-01-28,10.245,10.26,10.029,10.038,25210,0
2016-01-29,10.044,10.326,9.976,10.29,83467,0
2016-02-01,10.202,10.342,10.096,10.202,18262,0
2016-02-02,10.096,10.219,9.991,10.096,23553,0
2016-02-03,10.105,10.212,9.985,10.072,50199,0
2016-02-04,10.038,10.219,9.861,10.219,28504,0
2016-02-05,10.212,10.219,10,10.125,13589,0
2016-02-08,10.009,10.009,9.792,9.939,52324,0
2016-02-09,9.792,9.887,9.755,9.764,25633,0
2016-02-10,9.792,9.894,9.746,9.879,22411,0
2016-02-11,9.746,9.808,9.4224,9.545,18169,0
2016-02-12,9.624,9.843,9.568,9.659,18774,0
2016-02-16,9.668,10.125,9.601,9.976,37155,0
2016-02-17,10.009,10.105,9.887,9.991,10877,0
2016-02-18,10.033,10.211,10.029,10.096,6933,0
2016-02-19,9.957,10.186,9.957,10.168,12196,0
2016-02-22,10.186,10.245,10.159,10.212,20194,0
2016-02-23,10.212,10.422,10.125,10.422,25458,0
2016-02-24,10.316,10.465,9.991,10.447,19451,0
2016-02-25,10.455,10.465,10.403,10.455,13521,0
2016-02-26,10.316,10.711,10.316,10.641,60402,0
2016-02-29,10.711,10.711,10.465,10.597,34666,0
2016-03-01,10.667,10.902,10.58,10.842,36449,0
2016-03-02,10.859,10.859,10.508,10.685,46182,0
2016-03-03,10.641,10.946,10.641,10.825,30919,0
2016-03-04,10.744,10.772,10.447,10.553,66315,0
2016-03-07,10.517,10.648,10.431,10.517,42522,0
2016-03-08,10.508,10.614,10.335,10.394,60357,0
2016-03-09,10.412,10.553,10.36,10.422,33319,0
2016-03-10,10.273,10.455,10.255,10.282,47703,0
2016-03-11,10.412,10.701,10.316,10.536,41609,0
2016-03-14,10.403,10.711,10.403,10.605,30672,0
2016-03-15,10.501,10.72,10.403,10.701,44605,0
2016-03-16,10.676,10.807,10.553,10.764,30935,0
2016-03-17,10.744,10.921,10.648,10.772,49352,0
2016-03-18,10.921,11.454,10.842,11.454,371395,0
2016-03-21,11.289,11.322,11.009,11.07,74597,0
2016-03-22,11.024,11.167,10.946,11.122,32939,0
2016-03-23,11.289,11.358,11.077,11.13,41189,0
2016-03-24,11.105,11.21,11.042,11.14,46379,0
2016-03-28,11.024,11.297,11.018,11.191,61530,0
2016-03-29,10.728,10.902,10.412,10.517,215847,0
2016-03-30,10.508,10.508,9.861,10.159,859002,0
2016-03-31,10.009,10.194,9.985,9.985,6382888,0
2016-04-01,9.981,10.14,9.981,10.015,546782,0
2016-04-04,10.094,10.14,10.015,10.049,287587,0
2016-04-05,10.069,10.088,9.971,10.059,205887,0
2016-04-06,10.034,10.176,10.025,10.041,265930,0
2016-04-07,10.025,10.094,10.025,10.078,205448,0
2016-04-08,10.123,10.148,9.961,9.961,425384,0
2016-04-11,10.049,10.148,9.989,10.025,134987,0
2016-04-12,10.069,10.088,9.971,10.025,201727,0
2016-04-13,10.015,10.051,9.882,10.025,237093,0
2016-04-14,10.025,10.059,9.971,10.005,99539,0
2016-04-15,10.059,10.059,9.995,10.005,167863,0
2016-04-18,10.015,10.041,9.961,9.995,100918,0
2016-04-19,10.041,10.059,9.917,10.005,258976,0
2016-04-20,10.034,10.034,9.934,10.025,317481,0
2016-04-21,10.094,10.113,9.853,9.873,174590,0
2016-04-22,9.927,10.005,9.844,9.951,188265,0
2016-04-25,9.897,10.02,9.882,9.995,71012,0
2016-04-26,9.927,10.059,9.927,10.034,107434,0
2016-04-27,10.005,10.059,9.961,10.015,143367,0
2016-04-28,10.022,10.078,10.022,10.041,82520,0
2016-04-29,10.034,10.059,10.015,10.041,75667,0
2016-05-02,10.034,10.059,10.015,10.034,85641,0
2016-05-03,10.034,10.059,9.961,10.025,91764,0
2016-05-04,9.907,10.069,9.897,10.041,86950,0
2016-05-05,10.069,10.186,10.015,10.132,185006,0
2016-05-06,10.212,10.274,10.088,10.246,136199,0
2016-05-09,10.23,10.373,10.132,10.354,172320,0
2016-05-10,10.383,10.417,10.3,10.363,232889,0
2016-05-11,10.373,10.405,10.3,10.363,93029,0
2016-05-12,10.408,10.408,10.314,10.345,83979,0
2016-05-13,10.329,10.363,10.284,10.363,126613,0
2016-05-16,10.31,10.515,10.31,10.49,163282,0
2016-05-17,10.498,10.515,10.246,10.329,81223,0
2016-05-18,10.256,10.3,9.981,10.148,123091,0
2016-05-19,10.094,10.14,9.939,10.049,56915,0
2016-05-20,10.059,10.345,10.015,10.329,142039,0
2016-05-23,10.31,10.31,10.011,10.041,53059,0
2016-05-24,10.094,10.3,10.059,10.3,52668,0
2016-05-25,10.266,10.292,10.137,10.246,50335,0
2016-05-26,10.22,10.461,10.22,10.453,86808,0
2016-05-27,10.427,10.505,10.399,10.498,52602,0
2016-05-31,10.498,10.713,10.399,10.525,161131,0
2016-06-01,10.559,10.73,10.399,10.505,120241,0
2016-06-02,10.49,10.579,10.373,10.417,95325,0
2016-06-03,10.444,10.596,10.436,10.551,122104,0
2016-06-06,10.579,10.632,10.417,10.427,54224,0
2016-06-07,10.408,10.49,10.246,10.284,115370,0
2016-06-08,10.292,10.515,10.256,10.49,105617,0
2016-06-09,10.383,10.632,10.378,10.588,55188,0
2016-06-10,10.559,10.614,10.434,10.49,75185,0
2016-06-13,10.49,10.632,10.354,10.436,78744,0
2016-06-14,10.41,10.485,10.266,10.373,70301,0
2016-06-15,10.436,10.596,10.399,10.559,75104,0
2016-06-16,10.588,10.614,10.329,10.559,167756,0
2016-06-17,10.596,10.596,10.417,10.559,263141,0
2016-06-20,10.73,10.954,10.693,10.954,315024,0
2016-06-21,10.927,10.998,10.806,10.927,211926,0
2016-06-22,10.998,11.078,10.919,11.062,237592,0
2016-06-23,11.062,11.339,11.034,11.276,284448,0
2016-06-24,11.078,11.625,10.838,11.24,1977261,0
2016-06-27,11.186,11.267,11.024,11.222,158390,0
2016-06-28,11.194,11.438,11.16,11.222,211171,0
2016-06-29,11.311,11.454,11.186,11.391,167446,0
2016-06-30,11.391,11.615,11.349,11.606,228917,0
2016-07-01,11.625,11.832,11.625,11.767,158514,0
2016-07-05,11.945,12.018,11.8,11.963,306009,0
2016-07-06,11.89,12.009,11.782,11.836,254386,0
2016-07-07,11.918,11.918,11.745,11.836,143630,0
2016-07-08,11.827,11.973,11.767,11.955,257943,0
2016-07-11,11.926,12.091,11.926,12.072,337214,0
2016-07-12,12.091,12.172,12.018,12.063,281300,0
2016-07-13,12.127,12.163,11.9,12.054,230437,0
2016-07-14,12.082,12.127,11.973,12.082,185654,0
2016-07-15,12.109,12.209,12.027,12.163,251774,0
2016-07-18,12.237,12.264,12.117,12.227,225645,0
2016-07-19,12.227,12.382,12.146,12.3,162264,0
2016-07-20,12.3,12.436,12.191,12.336,191775,0
2016-07-21,12.364,12.364,12.201,12.237,133915,0
2016-07-22,12.291,12.382,12.264,12.364,120680,0
2016-07-25,12.354,12.428,12.246,12.409,154187,0
2016-07-26,12.373,12.509,12.191,12.272,394534,0
2016-07-27,12.209,12.354,12.009,12.255,181797,0
2016-07-28,12.272,12.419,12.237,12.382,99500,0
2016-07-29,12.373,12.683,12.336,12.346,489113,0
2016-08-01,12.419,12.594,12.286,12.537,189157,0
2016-08-02,12.574,12.574,12.255,12.309,248023,0
2016-08-03,12.346,12.404,12.182,12.309,237550,0
2016-08-04,12.336,12.336,11.426,12.1,264546,0
2016-08-05,12.018,12.4,12.018,12.255,181877,0
2016-08-08,12.336,12.336,12.172,12.237,117481,0
2016-08-09,12.182,12.327,12.054,12.201,197475,0
2016-08-10,12.201,12.264,12.1,12.163,180304,0
2016-08-11,12.146,12.146,12,12.045,136055,0
2016-08-12,11.99,12.201,11.99,12.172,93522,0
2016-08-15,12.146,12.255,12.117,12.237,104831,0
2016-08-16,12.163,12.272,11.89,11.981,160998,0
2016-08-17,11.9,12.127,11.872,12.109,108348,0
2016-08-18,12.137,12.201,11.926,12.137,99269,0
2016-08-19,12.091,12.237,12.054,12.227,257382,0
2016-08-22,12.255,12.255,12.075,12.146,93044,0
2016-08-23,12.137,12.255,12,12.091,159248,0
2016-08-24,12.072,12.072,11.918,11.99,128852,0
2016-08-25,11.99,12.082,11.881,12.009,115467,0
2016-08-26,12,12.091,11.895,11.981,109532,0
2016-08-29,11.981,12.063,11.89,11.918,106685,0
2016-08-30,11.89,11.926,11.79,11.817,150328,0
2016-08-31,11.827,11.881,11.745,11.8,308298,0
2016-09-01,11.8,11.881,11.653,11.698,139900,0
2016-09-02,11.717,12.045,11.682,11.836,64596,0
2016-09-06,11.854,11.936,11.762,11.845,98054,0
2016-09-07,11.89,12.063,11.836,12.009,122848,0
2016-09-08,11.926,12.045,11.863,11.945,69153,0
2016-09-09,11.854,11.881,11.59,11.608,226043,0
2016-09-12,11.553,11.608,11.335,11.563,148578,0
2016-09-13,11.471,11.526,11.199,11.263,83225,0
2016-09-14,11.28,11.354,11.235,11.253,59350,0
2016-09-15,11.271,11.426,11.253,11.371,81446,0
2016-09-16,11.416,11.553,11.267,11.381,210667,0
2016-09-19,11.408,11.481,11.326,11.481,58121,0
2016-09-20,11.544,11.572,11.444,11.471,54713,0
2016-09-21,11.526,11.682,11.263,11.637,149615,0
2016-09-22,11.69,11.872,11.608,11.782,244676,0
2016-09-23,11.772,11.99,11.708,11.963,93707,0
2016-09-26,12.009,12.045,11.955,11.99,100628,0
2016-09-27,12,12.027,11.836,11.872,281028,0
2016-09-28,11.926,11.981,11.708,11.836,68620,0
2016-09-29,11.872,11.872,11.553,11.617,62309,0
2016-09-30,11.653,11.717,11.499,11.59,77089,0
2016-10-03,11.698,11.698,11.553,11.672,170015,0
2016-10-04,11.682,11.69,11.399,11.49,118617,0
2016-10-05,11.481,11.494,11.079,11.143,381605,0
2016-10-06,11.194,11.237,11.022,11.158,114823,0
2016-10-07,11.26,11.353,11.092,11.158,88949,0
2016-10-10,11.232,11.311,11.168,11.269,71128,0
2016-10-11,11.269,11.306,11.158,11.288,99897,0
2016-10-12,11.241,11.465,11.241,11.399,61122,0
2016-10-13,11.399,11.547,11.399,11.455,56547,0
2016-10-14,11.52,11.585,11.279,11.306,118752,0
2016-10-17,11.343,11.622,11.297,11.491,71160,0
2016-10-18,11.649,11.649,11.483,11.501,80025,0
2016-10-19,11.547,11.603,11.428,11.566,56176,0
2016-10-20,11.576,11.678,11.52,11.632,29366,0
2016-10-21,11.603,12.067,11.603,12.049,203064,0
2016-10-24,12.067,12.165,11.956,12.067,110003,0
2016-10-25,12.067,12.113,11.984,12.058,112065,0
2016-10-26,11.975,11.975,11.743,11.76,67208,0
2016-10-27,11.78,11.789,11.585,11.622,88028,0
2016-10-28,11.632,11.78,11.594,11.649,56254,0
2016-10-31,11.622,11.77,11.567,11.659,72458,0
2016-11-01,11.678,11.683,11.353,11.399,57047,0
2016-11-02,11.465,11.501,11.269,11.288,73832,0
2016-11-03,11.343,11.362,11.25,11.26,69668,0
2016-11-04,11.26,11.409,11.223,11.25,79477,0
2016-11-07,11.576,11.714,11.437,11.649,155225,0
2016-11-08,11.696,11.789,11.688,11.724,56268,0
2016-11-09,11.649,11.743,11.214,11.437,145099,0
2016-11-10,11.399,11.399,11.194,11.241,163368,0
2016-11-11,11.316,11.603,11.185,11.269,158932,0
2016-11-14,11.306,11.362,11.148,11.288,155153,0
2016-11-15,11.269,11.507,11.214,11.427,96891,0
2016-11-16,11.455,11.547,11.306,11.362,110447,0
2016-11-17,11.427,11.445,11.177,11.335,71574,0
2016-11-18,11.362,11.501,11.325,11.455,99070,0
2016-11-21,11.547,11.585,11.343,11.371,52083,0
2016-11-22,11.437,11.76,11.366,11.612,160119,0
2016-11-23,11.547,11.603,11.427,11.603,65525,0
2016-11-25,11.585,11.863,11.465,11.743,63882,0
2016-11-28,11.76,11.863,11.603,11.752,72485,0
2016-11-29,11.808,11.854,11.566,11.705,84516,0
2016-11-30,11.688,11.705,11.52,11.622,56638,0
2016-12-01,11.539,11.622,11.26,11.427,91707,0
2016-12-02,11.417,11.696,11.417,11.511,40757,0
2016-12-05,11.465,11.632,11.455,11.612,78226,0
2016-12-06,11.64,11.649,11.557,11.603,56404,0
2016-12-07,11.603,12.003,11.585,11.928,75938,0
2016-12-08,11.975,11.993,11.856,11.975,86795,0
2016-12-09,12.011,12.077,11.696,11.854,130386,0
2016-12-12,11.975,12.067,11.872,11.882,92944,0
2016-12-13,11.975,11.993,11.854,11.975,77587,0
2016-12-14,11.975,11.975,11.78,11.836,88677,0
2016-12-15,11.789,11.947,11.636,11.78,81398,0
2016-12-16,11.845,11.956,11.612,11.724,204586,0
2016-12-19,11.789,12.067,11.78,11.993,98822,0
2016-12-20,11.975,12.058,11.901,11.984,98033,0
2016-12-21,12.011,12.067,11.789,11.799,69332,0
2016-12-22,11.826,11.872,11.601,11.845,50144,0
2016-12-23,11.882,12.003,11.808,11.975,135505,0
2016-12-27,12.003,12.036,11.789,11.975,75561,0
2016-12-28,11.975,11.975,11.734,11.872,59927,0
2016-12-29,11.872,12.188,11.816,12.16,87097,0
2016-12-30,12.104,12.299,12.076,12.225,101970,0
2017-01-03,12.299,12.411,12.235,12.392,111694,0
2017-01-04,12.486,12.579,12.271,12.383,144477,0
2017-01-05,12.374,12.383,12.095,12.179,129516,0
2017-01-06,12.225,12.244,12.087,12.095,84642,0
2017-01-09,12.113,12.113,11.975,11.993,110034,0
2017-01-10,11.539,11.743,11.511,11.539,1715433,0
2017-01-11,11.59,11.77,11.582,11.629,418220,0
2017-01-12,11.639,11.686,11.542,11.646,237455,0
2017-01-13,11.646,11.789,11.639,11.751,169677,0
2017-01-17,11.855,12.139,11.771,12.026,360100,0
2017-01-18,12.073,12.234,11.931,12.016,217113,0
2017-01-19,12.036,12.101,11.922,12.016,113444,0
2017-01-20,11.997,12.158,11.94,11.959,358169,0
2017-01-23,12.016,12.271,11.987,12.196,227926,0
2017-01-24,12.111,12.243,12.063,12.158,148537,0
2017-01-25,12.158,12.367,11.979,12.063,343277,0
2017-01-26,12.054,12.433,12.054,12.13,332521,0
2017-01-27,12.234,12.404,11.979,12.026,254880,0
2017-01-30,11.969,12.026,11.733,11.77,185383,0
2017-01-31,11.827,12.073,11.713,11.912,557274,0
2017-02-01,11.884,12.13,11.78,11.865,134264,0
2017-02-02,12.016,12.376,11.995,12.253,554722,0
2017-02-03,12.3,12.451,12.29,12.414,348011,0
2017-02-06,12.489,12.536,12.3,12.441,220043,0
2017-02-07,12.508,12.508,12.206,12.253,173824,0
2017-02-08,12.328,12.328,12.167,12.253,163778,0
2017-02-09,12.29,12.404,12.224,12.367,137530,0
2017-02-10,12.328,12.441,12.271,12.433,149289,0
2017-02-13,12.433,12.575,12.3,12.536,161054,0
2017-02-14,12.536,12.536,12.253,12.29,122774,0
2017-02-15,12.263,12.271,12.082,12.253,110987,0
2017-02-16,12.206,12.367,12.158,12.3,132155,0
2017-02-17,12.367,12.424,12.224,12.3,106818,0
2017-02-21,12.234,12.367,12.206,12.337,95857,0
2017-02-22,12.32,12.433,12.243,12.414,78647,0
2017-02-23,12.461,12.461,12.3,12.404,82696,0
2017-02-24,12.385,12.461,12.29,12.441,95867,0
2017-02-27,12.394,12.536,12.385,12.461,104878,0
2017-02-28,12.489,12.498,12.29,12.328,139504,0
2017-03-01,12.3,12.328,12.196,12.263,220575,0
2017-03-02,12.092,12.21,11.846,12.036,246407,0
2017-03-03,11.987,12.063,11.837,11.912,181444,0
2017-03-06,11.922,11.922,11.827,11.855,123597,0
2017-03-07,11.855,11.855,11.78,11.799,151617,0
2017-03-08,11.799,11.808,11.542,11.542,160318,0
2017-03-09,11.542,11.59,11.326,11.354,167624,0
2017-03-10,11.43,11.458,11.165,11.259,160354,0
2017-03-13,11.192,11.259,10.909,11.023,238537,0
2017-03-14,11.089,11.089,10.815,10.891,196552,0
2017-03-15,10.891,11.363,10.852,11.249,223179,0
2017-03-16,11.249,11.401,11.184,11.363,150694,0
2017-03-17,11.344,11.42,11.288,11.344,237216,0
2017-03-20,11.411,11.448,11.259,11.326,168122,0
2017-03-21,11.316,11.363,11.192,11.192,235097,0
2017-03-22,11.259,11.344,10.956,11.184,201464,0
2017-03-23,11.24,11.439,11.079,11.279,95710,0
2017-03-24,11.279,11.401,11.279,11.297,154105,0
2017-03-27,11.24,11.306,11.156,11.269,127289,0
2017-03-28,11.259,11.279,11.145,11.279,100028,0
2017-03-29,11.306,11.368,11.288,11.344,157765,0
2017-03-30,11.354,11.42,11.335,11.401,127759,0
2017-03-31,11.401,11.534,11.373,11.495,235409,0
2017-04-03,11.505,11.542,11.448,11.487,95234,0
2017-04-04,11.487,11.58,11.468,11.534,121000,0
2017-04-05,11.487,11.604,11.468,11.525,182674,0
2017-04-06,11.609,11.799,11.525,11.713,239542,0
2017-04-07,11.708,12.017,11.641,11.93,231967,0
2017-04-10,11.902,11.959,11.805,11.844,163288,0
2017-04-11,11.854,12.027,11.854,11.988,84131,0
2017-04-12,11.969,12.017,11.872,11.979,108006,0
2017-04-13,11.959,12.008,11.834,11.892,113193,0
2017-04-17,11.979,11.988,11.844,11.902,166737,0
2017-04-18,11.872,12.181,11.872,12.065,257999,0
2017-04-19,12.056,12.143,11.874,12.008,286996,0
2017-04-20,11.998,12.113,11.93,12.046,169953,0
2017-04-21,12.017,12.075,11.959,12.017,94097,0
2017-04-24,12.065,12.152,11.844,12.017,112788,0
2017-04-25,12.037,12.15,12.037,12.085,118517,0
2017-04-26,12.152,12.317,12.134,12.191,540676,0
2017-04-27,12.201,12.317,12.191,12.201,136500,0
2017-04-28,12.21,12.223,12.075,12.104,121612,0
2017-05-01,12.104,12.201,12.056,12.162,100321,0
2017-05-02,12.171,12.249,12.07,12.123,61470,0
2017-05-03,12.056,12.094,11.728,11.748,174346,0
2017-05-04,11.738,11.834,11.554,11.766,143952,0
2017-05-05,11.776,12.008,11.776,11.921,116312,0
2017-05-08,11.892,12.037,11.824,11.979,98914,0
2017-05-09,11.979,11.979,11.602,11.66,162448,0
2017-05-10,11.66,11.998,11.65,11.834,149402,0
2017-05-11,11.814,11.824,11.605,11.69,113002,0
2017-05-12,11.708,11.776,11.632,11.718,119174,0
2017-05-15,11.748,11.863,11.69,11.796,101805,0
2017-05-16,11.776,11.805,11.67,11.748,155817,0
2017-05-17,11.718,11.805,11.66,11.66,121548,0
2017-05-18,11.68,11.733,11.583,11.67,85481,0
2017-05-19,11.67,11.738,11.593,11.67,103323,0
2017-05-22,11.708,11.776,11.632,11.748,111795,0
2017-05-23,11.756,11.796,11.708,11.748,63935,0
2017-05-24,11.728,11.814,11.728,11.756,69621,0
2017-05-25,11.776,12.065,11.766,12.008,93640,0
2017-05-26,12.027,12.037,11.892,12.008,106840,0
2017-05-30,11.979,12.056,11.814,11.824,160455,0
2017-05-31,11.872,11.959,11.756,11.854,95309,0
2017-06-01,11.882,12.143,11.786,12.113,101557,0
2017-06-02,12.123,12.307,12.056,12.268,135391,0
2017-06-05,12.268,12.335,12.21,12.277,78958,0
2017-06-06,12.268,12.268,12.017,12.094,87043,0
2017-06-07,12.056,12.123,11.963,12.104,58647,0
2017-06-08,12.104,12.21,12.008,12.094,64684,0
2017-06-09,12.046,12.249,12.046,12.123,149570,0
2017-06-12,12.104,12.325,12.065,12.307,147315,0
2017-06-13,12.268,12.352,12.104,12.325,171377,0
2017-06-14,12.345,12.35,12.259,12.317,104144,0
2017-06-15,12.249,12.335,12.249,12.268,62125,0
2017-06-16,12.181,12.317,12.152,12.317,152047,0
2017-06-19,12.317,12.325,12.152,12.181,155012,0
2017-06-20,12.152,12.239,12.046,12.162,101475,0
2017-06-21,12.133,12.239,12.133,12.201,73760,0
2017-06-22,12.219,12.317,12.181,12.201,101691,0
2017-06-23,12.181,12.307,12.181,12.268,673291,0
2017-06-26,12.249,12.345,12.162,12.287,270392,0
2017-06-27,12.249,12.317,12.229,12.259,105081,0
2017-06-28,12.249,12.317,12.119,12.307,169686,0
2017-06-29,12.297,12.297,12.162,12.268,154535,0
2017-06-30,12.287,12.307,12.171,12.249,72868,0
2017-07-03,12.277,12.461,12.219,12.441,102014,0
2017-07-05,12.451,12.451,12.297,12.374,113303,0
2017-07-06,12.345,12.374,12.133,12.191,191900,0
2017-07-07,12.206,12.26,12.055,12.235,164015,0
2017-07-10,12.225,12.255,12.137,12.186,188029,0
2017-07-11,12.235,12.235,11.96,12.127,176059,0
2017-07-12,12.186,12.422,12.097,12.147,136352,0
2017-07-13,12.196,12.206,12.029,12.107,74271,0
2017-07-14,12.137,12.294,12.097,12.196,69151,0
2017-07-17,12.225,12.402,12.186,12.373,75184,0
2017-07-18,12.363,12.471,12.314,12.392,89474,0
2017-07-19,12.382,12.471,12.363,12.392,111060,0
2017-07-20,12.382,12.461,12.363,12.382,68476,0
2017-07-21,12.461,12.481,12.348,12.412,95227,0
2017-07-24,12.402,12.411,12.284,12.363,69029,0
2017-07-25,12.422,12.461,12.304,12.304,172149,0
2017-07-26,12.304,12.461,12.304,12.441,90744,0
2017-07-27,12.432,12.569,12.314,12.481,94784,0
2017-07-28,12.432,12.569,12.432,12.54,151371,0
2017-07-31,12.55,12.55,12.432,12.491,95393,0
2017-08-01,12.52,12.559,12.363,12.441,67512,0
2017-08-02,12.441,12.441,12.314,12.343,96171,0
2017-08-03,12.215,12.432,12.088,12.314,196493,0
2017-08-04,12.373,12.53,12.323,12.323,98131,0
2017-08-07,12.274,12.382,12.186,12.382,113596,0
2017-08-08,12.343,12.53,12.284,12.382,106371,0
2017-08-09,12.382,12.392,12.255,12.265,101611,0
2017-08-10,12.245,12.323,12.196,12.225,83719,0
2017-08-11,12.255,12.373,12.097,12.235,201655,0
2017-08-14,12.225,12.559,12.225,12.432,126202,0
2017-08-15,12.382,12.43,12.284,12.343,69621,0
2017-08-16,12.373,12.412,12.276,12.333,51354,0
2017-08-17,12.323,12.402,12.206,12.225,113659,0
2017-08-18,12.166,12.284,12.068,12.265,140711,0
2017-08-21,12.255,12.333,12.166,12.323,101294,0
2017-08-22,12.353,12.353,12.206,12.225,52607,0
2017-08-23,12.186,12.283,12.088,12.245,58248,0
2017-08-24,12.304,12.363,12.225,12.245,83223,0
2017-08-25,12.333,12.333,12.215,12.274,58385,0
2017-08-28,12.274,12.382,12.274,12.294,121493,0
2017-08-29,12.323,12.471,12.274,12.343,117812,0
2017-08-30,12.373,12.53,12.343,12.481,370830,0
2017-08-31,12.569,12.628,12.53,12.569,235274,0
2017-09-01,12.618,12.677,12.579,12.628,157445,0
2017-09-05,12.628,12.707,12.55,12.55,149212,0
2017-09-06,12.599,12.697,12.55,12.599,103617,0
2017-09-07,12.618,12.736,12.54,12.579,82360,0
2017-09-08,12.589,12.707,12.589,12.618,75371,0
2017-09-11,12.618,12.766,12.618,12.707,142272,0
2017-09-12,12.736,12.756,12.604,12.638,92768,0
2017-09-13,12.648,12.756,12.618,12.667,81558,0
2017-09-14,12.658,12.726,12.55,12.726,107418,0
2017-09-15,12.736,12.766,12.648,12.736,246868,0
2017-09-18,12.766,12.834,12.726,12.766,123058,0
2017-09-19,12.795,12.795,12.692,12.776,76497,0
2017-09-20,12.795,12.854,12.618,12.707,205622,0
2017-09-21,12.618,12.766,12.618,12.717,82796,0
2017-09-22,12.746,12.825,12.721,12.766,74979,0
2017-09-25,12.805,12.972,12.766,12.943,108172,0
2017-09-26,12.972,13.247,12.933,13.208,152360,0
2017-09-27,13.228,13.355,13.08,13.326,200995,0
2017-09-28,13.316,13.532,13.208,13.513,214352,0
2017-09-29,13.513,13.572,13.455,13.532,219165,0
2017-10-02,13.522,13.591,13.424,13.522,126249,0
2017-10-03,13.522,13.581,13.483,13.532,117549,0
2017-10-04,13.562,13.66,13.522,13.542,92792,0
2017-10-05,13.542,13.689,13.532,13.562,185525,0
2017-10-06,13.532,13.611,13.424,13.463,94813,0
2017-10-09,13.473,13.527,13.336,13.375,240186,0
2017-10-10,13.48,13.5,13.29,13.35,371997,0
2017-10-11,13.41,13.52,13.33,13.34,180890,0
2017-10-12,13.41,13.44,13.33,13.34,203495,0
2017-10-13,13.41,13.47,13.29,13.34,200425,0
2017-10-16,13.36,13.38,13.23,13.29,189637,0
2017-10-17,13.31,13.35,13.22,13.27,142172,0
2017-10-18,13.29,13.42,13.22,13.4,292428,0
2017-10-19,13.38,13.45,13.33,13.4,111863,0
2017-10-20,13.37,13.47,13.34,13.39,83244,0
2017-10-23,13.43,13.43,13.26,13.35,101933,0
2017-10-24,13.35,13.4,13.275,13.29,94402,0
2017-10-25,13.32,13.32,12.97,13.03,134094,0
2017-10-26,13.11,13.11,12.95,12.99,115766,0
2017-10-27,13.01,13.22,12.97,13.1,106740,0
2017-10-30,13.11,13.11,12.82,12.92,97754,0
2017-10-31,12.88,13.06,12.82,13.04,108252,0
2017-11-01,13.08,13.2,12.96,13.03,72971,0
2017-11-02,13.05,13.18,13.02,13.1,112427,0
2017-11-03,13.12,13.245,12.58,13.06,159110,0
2017-11-06,12.95,12.95,12.41,12.78,191572,0
2017-11-07,12.68,12.8395,12.64,12.8,189513,0
2017-11-08,12.88,12.965,12.7,12.86,100790,0
2017-11-09,12.75,12.9,12.69,12.89,94654,0
2017-11-10,12.88,13.02,12.86,12.87,77929,0
