Date,Open,High,Low,Close,Volume,OpenInt
2013-09-30,11.849,12.351,11.571,11.617,1623235,0
2013-10-01,11.859,12.23,11.849,12.008,1590236,0
2013-10-02,12.1,12.157,11.962,11.989,1761305,0
2013-10-03,11.868,11.868,11.552,11.72,1222770,0
2013-10-04,11.859,12.175,11.627,11.747,1199249,0
2013-10-07,11.544,11.645,11.376,11.376,1198817,0
2013-10-08,11.544,11.72,11.469,11.544,1311395,0
2013-10-09,11.692,11.785,11.59,11.739,1061302,0
2013-10-10,11.757,11.775,11.627,11.729,542600,0
2013-10-11,11.924,11.952,11.765,11.831,1732309,0
2013-10-14,11.804,12.054,11.663,11.868,489617,0
2013-10-15,11.497,11.497,11.412,11.449,754738,0
2013-10-16,11.441,11.478,11.329,11.412,581684,0
2013-10-17,11.395,11.459,11.302,11.412,438319,0
2013-10-18,11.403,11.422,11.181,11.32,968234,0
2013-10-21,11.459,11.524,11.366,11.412,507951,0
2013-10-22,11.673,11.812,11.654,11.757,839731,0
2013-10-23,11.607,11.71,11.497,11.552,448793,0
2013-10-24,11.72,11.804,11.663,11.729,702206,0
2013-10-25,11.524,11.571,11.412,11.459,1078654,0
2013-10-28,11.524,11.617,11.497,11.544,1006369,0
2013-10-29,11.617,11.645,11.245,11.348,1830212,0
2013-10-30,11.199,11.544,11.181,11.292,988220,0
2013-10-31,11.339,11.366,10.902,10.902,932656,0
2013-11-01,10.632,10.652,10.409,10.437,1583026,0
2013-11-04,10.613,10.632,10.484,10.585,874999,0
2013-11-05,10.353,10.455,10.307,10.344,1355714,0
2013-11-06,10.381,10.493,10.307,10.391,1066038,0
2013-11-07,10.529,10.559,10.381,10.437,1025637,0
2013-11-08,10.353,10.418,10.334,10.401,931129,0
2013-11-11,10.372,10.409,10.334,10.401,466284,0
2013-11-12,10.363,10.455,10.353,10.428,817399,0
2013-11-13,10.428,10.529,10.401,10.529,883146,0
2013-11-14,10.605,10.632,10.529,10.559,813498,0
2013-11-15,10.559,10.568,10.475,10.511,1271038,0
2013-11-18,10.613,10.642,10.502,10.511,1534292,0
2013-11-19,10.511,10.511,10.353,10.428,1091629,0
2013-11-20,10.716,10.725,10.484,10.511,1448504,0
2013-11-21,10.484,10.493,10.418,10.484,328036,0
2013-11-22,10.484,10.549,10.465,10.521,483152,0
2013-11-25,10.613,10.623,10.511,10.539,1643833,0
2013-11-26,10.529,10.549,10.465,10.493,1100513,0
2013-11-27,10.642,10.688,10.502,10.521,628510,0
2013-11-29,10.688,10.735,10.529,10.529,502511,0
2013-12-02,10.409,10.465,10.297,10.307,582042,0
2013-12-03,10.112,10.177,9.907,9.983,1224263,0
2013-12-04,9.768,10.029,9.768,9.999,828904,0
2013-12-05,9.87,9.87,9.674,9.722,945200,0
2013-12-06,9.842,9.861,9.748,9.777,1050222,0
2013-12-09,9.748,9.832,9.731,9.787,286633,0
2013-12-10,9.916,9.944,9.832,9.861,914628,0
2013-12-11,9.851,9.889,9.74,9.748,376469,0
2013-12-12,9.61,9.656,9.507,9.507,443665,0
2013-12-13,9.554,9.656,9.516,9.601,639572,0
2013-12-16,9.796,10.056,9.787,9.999,855078,0
2013-12-17,9.703,9.731,9.648,9.694,808298,0
2013-12-18,9.684,9.768,9.62,9.722,689133,0
2013-12-19,9.768,9.851,9.703,9.832,687560,0
2013-12-20,10.046,10.27,10.009,10.131,3073043,0
2013-12-23,10.297,10.344,10.234,10.242,598516,0
2013-12-24,10.224,10.28,10.224,10.242,165021,0
2013-12-26,10.25,10.325,10.204,10.297,436068,0
2013-12-27,10.529,10.568,10.484,10.511,547224,0
2013-12-30,10.605,10.632,10.511,10.539,342070,0
2013-12-31,10.502,10.559,10.475,10.549,405227,0
2014-01-02,10.401,10.409,10.297,10.344,571112,0
2014-01-03,10.455,10.465,10.344,10.353,589800,0
2014-01-06,10.409,10.418,10.242,10.242,540399,0
2014-01-07,10.325,10.325,10.214,10.214,498422,0
2014-01-08,10.204,10.224,10.102,10.177,463472,0
2014-01-09,10.559,10.568,10.409,10.446,1895668,0
2014-01-10,10.642,10.642,10.511,10.595,677557,0
2014-01-13,10.623,10.688,10.585,10.585,346801,0
2014-01-14,10.697,10.78,10.688,10.743,693271,0
2014-01-15,10.735,10.967,10.735,10.911,341055,0
2014-01-16,10.948,10.948,10.79,10.939,1099898,0
2014-01-17,10.976,11.041,10.92,10.958,506179,0
2014-01-21,11.069,11.106,10.948,11.061,832540,0
2014-01-22,10.985,11.004,10.8,10.818,677287,0
2014-01-23,10.939,10.948,10.669,10.725,890292,0
2014-01-24,10.529,10.549,10.334,10.353,839292,0
2014-01-27,10.559,10.605,10.446,10.521,739754,0
2014-01-28,10.502,10.697,10.502,10.642,474130,0
2014-01-29,10.409,10.446,10.317,10.381,1227945,0
2014-01-30,10.25,10.297,9.815,9.907,2666554,0
2014-01-31,9.674,9.815,9.648,9.796,1409930,0
2014-02-03,9.787,9.805,9.4431,9.4697,927296,0
2014-02-04,9.62,9.656,9.4994,9.545,1043548,0
2014-02-05,9.656,9.674,9.573,9.628,836971,0
2014-02-06,9.731,9.824,9.703,9.748,707942,0
2014-02-07,9.796,9.87,9.748,9.832,694112,0
2014-02-10,9.777,9.832,9.684,9.684,646707,0
2014-02-11,9.777,9.861,9.777,9.805,1079025,0
2014-02-12,10.14,10.204,9.983,10.121,1220286,0
2014-02-13,9.963,10.037,9.944,10.019,452457,0
2014-02-14,10.353,10.437,10.297,10.381,1184404,0
2014-02-18,10.363,10.409,10.242,10.27,457071,0
2014-02-19,10.325,10.465,10.317,10.363,378716,0
2014-02-20,10.25,10.372,10.234,10.317,433347,0
2014-02-21,10.353,10.446,10.325,10.334,333276,0
2014-02-24,10.353,10.493,10.344,10.401,573372,0
2014-02-25,10.325,10.363,10.242,10.27,245040,0
2014-02-26,10.25,10.27,10.102,10.121,578844,0
2014-02-27,10.075,10.112,10.037,10.102,540585,0
2014-02-28,10.131,10.25,10.131,10.149,308486,0
2014-03-03,9.973,10.019,9.787,9.824,705953,0
2014-03-04,10.019,10.046,9.935,9.991,361522,0
2014-03-05,10.075,10.121,10.029,10.112,596495,0
2014-03-06,10.391,10.409,10.214,10.381,697772,0
2014-03-07,10.465,10.521,10.418,10.502,493797,0
2014-03-10,10.353,10.391,10.25,10.344,283021,0
2014-03-11,10.344,10.401,10.214,10.214,339860,0
2014-03-12,10.112,10.27,10.037,10.149,389257,0
2014-03-13,10.186,10.224,9.851,9.898,503782,0
2014-03-14,9.824,10.14,9.824,9.916,379546,0
2014-03-17,10.242,10.363,10.234,10.334,597689,0
2014-03-18,10.437,10.455,10.401,10.455,356419,0
2014-03-19,10.381,10.381,10.149,10.149,410002,0
2014-03-20,10.214,10.288,10.177,10.234,202516,0
2014-03-21,10.224,10.25,10.019,10.019,1192238,0
2014-03-24,10.066,10.075,9.907,9.973,282976,0
2014-03-25,10.075,10.131,9.999,10.092,648605,0
2014-03-26,10.325,10.363,10.288,10.297,348294,0
2014-03-27,10.297,10.334,10.25,10.26,174086,0
2014-03-28,10.428,10.511,10.409,10.475,259060,0
2014-03-31,10.763,10.78,10.642,10.688,890973,0
2014-04-01,10.753,10.79,10.688,10.725,546096,0
2014-04-02,10.707,10.707,10.539,10.576,455638,0
2014-04-03,10.605,10.642,10.521,10.585,274792,0
2014-04-04,10.613,10.669,10.511,10.521,215285,0
2014-04-07,10.568,10.595,10.428,10.465,906464,0
2014-04-08,10.455,10.539,10.409,10.409,376439,0
2014-04-09,10.707,10.725,10.529,10.66,399665,0
2014-04-10,10.678,10.678,10.363,10.401,291772,0
2014-04-11,10.317,10.344,10.186,10.186,250289,0
2014-04-14,10.297,10.334,10.224,10.334,499603,0
2014-04-15,10.234,10.25,9.999,10.158,601089,0
2014-04-16,10.28,10.484,10.28,10.465,239709,0
2014-04-17,10.493,10.511,10.307,10.317,271133,0
2014-04-21,10.297,10.446,10.27,10.428,319000,0
2014-04-22,10.588,10.693,10.561,10.664,716461,0
2014-04-23,10.712,10.74,10.578,10.655,364980,0
2014-04-24,10.863,10.892,10.749,10.817,748475,0
2014-04-25,11.148,11.204,11.014,11.138,864280,0
2014-04-28,10.834,10.986,10.777,10.892,766353,0
2014-04-29,11.023,11.053,10.939,10.986,713337,0
2014-04-30,10.995,11.062,10.882,10.967,576389,0
2014-05-01,10.948,11.033,10.919,11.005,568412,0
2014-05-02,10.967,11.043,10.939,10.995,499607,0
2014-05-05,10.731,10.854,10.646,10.817,591620,0
2014-05-06,10.74,10.892,10.721,10.854,547747,0
2014-05-07,10.863,11.005,10.787,10.977,819272,0
2014-05-08,10.523,10.844,10.446,10.74,1384941,0
2014-05-09,10.362,10.4,10.277,10.332,1779778,0
2014-05-12,10.437,10.485,10.172,10.172,942445,0
2014-05-13,10.182,10.21,10.059,10.125,1238417,0
2014-05-14,10.069,10.144,10.039,10.106,548554,0
2014-05-15,10.021,10.049,9.936,10.031,596364,0
2014-05-16,10.182,10.191,10.096,10.172,330169,0
2014-05-19,10.154,10.23,10.106,10.154,440359,0
2014-05-20,10.077,10.106,10.031,10.106,658937,0
2014-05-21,10.125,10.257,10.116,10.239,1101793,0
2014-05-22,10.182,10.191,10.011,10.031,365342,0
2014-05-23,10.031,10.135,10.011,10.087,257416,0
2014-05-27,10.437,10.437,10.21,10.332,1202980,0
2014-05-28,10.342,10.362,10.239,10.277,2483389,0
2014-05-29,10.277,10.428,10.247,10.352,1096911,0
2014-05-30,10.409,10.428,10.295,10.332,525688,0
2014-06-02,10.371,10.4,10.332,10.352,418980,0
2014-06-03,10.285,10.315,10.162,10.191,729260,0
2014-06-04,10.125,10.162,10.125,10.135,370246,0
2014-06-05,10.2,10.342,10.135,10.315,547050,0
2014-06-06,10.295,10.324,10.267,10.285,524174,0
2014-06-09,10.257,10.371,10.257,10.295,430830,0
2014-06-10,10.22,10.239,10.154,10.182,530829,0
2014-06-11,10.039,10.049,9.984,9.992,261823,0
2014-06-12,10.021,10.096,9.954,10.001,564385,0
2014-06-13,9.964,9.964,9.85,9.86,337916,0
2014-06-16,9.898,9.954,9.794,9.86,489786,0
2014-06-17,9.889,9.992,9.879,9.954,429135,0
2014-06-18,10.087,10.172,10.001,10.154,535013,0
2014-06-19,10.162,10.182,10.011,10.021,1019078,0
2014-06-20,10.077,10.116,9.974,10.001,1501113,0
2014-06-23,9.898,9.907,9.831,9.86,709159,0
2014-06-24,9.738,9.803,9.67,9.708,452602,0
2014-06-25,9.643,9.699,9.614,9.643,351654,0
2014-06-26,9.718,9.765,9.633,9.738,344124,0
2014-06-27,9.708,9.738,9.623,9.67,606816,0
2014-06-30,9.661,9.728,9.633,9.67,521771,0
2014-07-01,9.595,9.69,9.548,9.595,1021170,0
2014-07-02,9.813,9.813,9.633,9.69,1345512,0
2014-07-03,9.67,9.718,9.633,9.633,309868,0
2014-07-07,9.614,9.67,9.567,9.633,500978,0
2014-07-08,9.2831,9.2831,9.1409,9.1692,1782055,0
2014-07-09,9.2259,9.2452,8.98,9.0935,2153105,0
2014-07-10,8.8758,8.9327,8.8096,8.8664,1158289,0
2014-07-11,8.8002,8.9516,8.7434,8.8948,1281325,0
2014-07-14,8.8286,8.8758,8.8096,8.8475,924418,0
2014-07-15,8.7624,8.8758,8.7434,8.838,730561,0
2014-07-16,9.0178,9.1976,8.9705,9.1692,1316919,0
2014-07-17,9.1787,9.2259,9.0272,9.084,977286,0
2014-07-18,9.0084,9.0746,8.961,9.0084,845939,0
2014-07-21,8.8096,8.8191,8.7529,8.7813,755417,0
2014-07-22,8.8096,8.9327,8.8096,8.8948,681927,0
2014-07-23,8.8853,8.8853,8.7244,8.7529,336008,0
2014-07-24,8.7244,8.7339,8.6582,8.7055,861770,0
2014-07-25,8.7434,8.7529,8.6582,8.7244,703509,0
2014-07-28,8.6204,8.6488,8.5162,8.5732,1878978,0
2014-07-29,8.5637,8.6109,8.5069,8.5352,725825,0
2014-07-30,8.469,8.6204,8.4312,8.5732,1513289,0
2014-07-31,8.2324,8.8664,8.2041,8.715,2701929,0
2014-08-01,8.5732,8.592,8.4312,8.4595,1475843,0
2014-08-04,8.3839,8.469,8.3176,8.4595,1282400,0
2014-08-05,8.3365,8.3933,8.2798,8.3365,1453492,0
2014-08-06,8.1284,8.2419,8.0999,8.1851,1071247,0
2014-08-07,8.081,8.1284,7.8634,7.9202,1897778,0
2014-08-08,7.9202,8.081,7.8918,8.081,668784,0
2014-08-11,7.9675,8.0527,7.9297,8.0527,1014299,0
2014-08-12,8.2041,8.2136,8.1189,8.1661,503974,0
2014-08-13,7.9959,8.0716,7.9297,7.9675,949254,0
2014-08-14,8.0527,8.0999,8.0053,8.0622,445901,0
2014-08-15,8.1189,8.1378,8.0147,8.0905,647220,0
2014-08-18,8.2041,8.2986,8.1567,8.2893,681656,0
2014-08-19,8.2324,8.3365,8.2324,8.3081,496763,0
2014-08-20,8.2703,8.3081,8.2324,8.2703,494849,0
2014-08-21,8.346,8.4312,8.3176,8.3933,507283,0
2014-08-22,8.4123,8.4217,8.3081,8.3648,679644,0
2014-08-25,8.3743,8.4123,8.3554,8.3839,370050,0
2014-08-26,8.4312,8.4406,8.4028,8.4217,859647,0
2014-08-27,8.3743,8.4123,8.3081,8.346,6753503,0
2014-08-28,8.327,8.3743,8.3176,8.346,1794217,0
2014-08-29,8.2893,8.2893,8.2041,8.2703,1616090,0
2014-09-02,8.2136,8.2514,8.1567,8.1851,1326481,0
2014-09-03,8.2703,8.2893,8.1945,8.2324,1023146,0
2014-09-04,8.223,8.2514,8.1661,8.1756,385200,0
2014-09-05,8.0432,8.0716,8.0147,8.0622,700105,0
2014-09-08,8.0338,8.0716,7.9675,8.0053,565171,0
2014-09-09,7.8255,7.8444,7.6836,7.7877,1855354,0
2014-09-10,7.816,7.8634,7.7971,7.8634,413294,0
2014-09-11,7.7309,7.7593,7.6836,7.7498,667444,0
2014-09-12,7.6458,7.6551,7.5795,7.5889,702127,0
2014-09-15,7.5038,7.5512,7.4281,7.4943,928652,0
2014-09-16,7.4092,7.4754,7.3903,7.447,631228,0
2014-09-17,7.5984,7.7121,7.5795,7.6836,882318,0
2014-09-18,7.5606,7.5701,7.4565,7.5228,462014,0
2014-09-19,7.6268,7.6363,7.4849,7.5417,1909164,0
2014-09-22,7.4092,7.4281,7.3335,7.4092,623692,0
2014-09-23,7.3145,7.3241,7.1916,7.2483,786468,0
2014-09-24,7.3525,7.4565,7.343,7.4281,524481,0
2014-09-25,7.2199,7.2294,7.1726,7.2011,990760,0
2014-09-26,7.3903,7.5701,7.3713,7.5133,805014,0
2014-09-29,7.4565,7.4754,7.3713,7.3903,656158,0
2014-09-30,7.3808,7.5417,7.343,7.5038,808350,0
2014-10-01,7.3808,7.4187,7.3145,7.3525,749211,0
2014-10-02,7.3335,7.3808,7.305,7.3713,758534,0
2014-10-03,7.2862,7.3713,7.2767,7.3713,2912668,0
2014-10-06,7.6174,7.6931,7.5795,7.6931,1065087,0
2014-10-07,7.3525,7.3619,7.305,7.343,6942682,0
2014-10-08,7.3335,7.4375,7.2294,7.4281,6304834,0
2014-10-09,7.2767,7.2862,7.1726,7.2011,2025145,0
2014-10-10,7.1064,7.1442,7.0496,7.0591,3739979,0
2014-10-13,7.2956,7.3241,7.1158,7.1253,2019037,0
2014-10-14,7.3335,7.5889,7.3145,7.5133,2162807,0
2014-10-15,7.4187,7.5133,7.2956,7.4659,1186875,0
2014-10-16,7.4187,7.7404,7.3997,7.6741,1690432,0
2014-10-17,7.5417,7.5701,7.4187,7.4281,1906605,0
2014-10-20,7.3808,7.3997,7.3145,7.3997,1183980,0
2014-10-21,7.4092,7.5606,7.3903,7.5606,893871,0
2014-10-22,7.3997,7.3997,7.2862,7.343,2882646,0
2014-10-23,7.3997,7.4943,7.3713,7.447,910542,0
2014-10-24,7.4849,7.5322,7.4375,7.5228,486964,0
2014-10-27,7.3808,7.4943,7.3335,7.4375,487738,0
2014-10-28,7.5322,7.6458,7.4849,7.6363,449447,0
2014-10-29,7.8444,7.8823,7.6551,7.6836,1134299,0
2014-10-30,7.9297,7.9675,7.5133,7.5795,2153630,0
2014-10-31,7.7121,7.7498,7.6458,7.7121,1230615,0
2014-11-03,7.7404,7.7404,7.4849,7.5417,1209518,0
2014-11-04,7.3997,7.4092,7.3241,7.3619,714095,0
2014-11-05,7.3997,7.5322,7.3525,7.5133,976360,0
2014-11-06,7.5417,7.6079,7.4849,7.5322,927763,0
2014-11-07,7.5322,7.7026,7.4849,7.6836,1024720,0
2014-11-10,7.6836,7.6931,7.6268,7.6836,648856,0
2014-11-11,7.6174,7.6836,7.5889,7.6836,467186,0
2014-11-12,7.4943,7.5228,7.4281,7.4754,1766938,0
2014-11-13,7.3808,7.4849,7.3808,7.4565,350245,0
2014-11-14,7.4943,7.5889,7.4849,7.5795,439601,0
2014-11-17,7.5795,7.5795,7.4849,7.5512,349703,0
2014-11-18,7.5795,7.6363,7.5701,7.6174,316291,0
2014-11-19,7.7498,7.7877,7.6646,7.7309,798140,0
2014-11-20,7.6836,7.7404,7.6458,7.7026,625256,0
2014-11-21,7.8255,7.9485,7.8255,7.9013,474865,0
2014-11-24,7.9485,7.9675,7.8918,7.9107,478505,0
2014-11-25,7.8918,7.939,7.816,7.9013,835424,0
2014-11-26,7.5512,7.5984,7.4375,7.5417,1759654,0
2014-11-28,7.5322,7.5417,7.3335,7.3713,847744,0
2014-12-01,7.4375,7.5038,7.3903,7.4565,973687,0
2014-12-02,7.5889,7.7026,7.5417,7.6174,1221126,0
2014-12-03,7.6363,7.7593,7.6079,7.6836,504940,0
2014-12-04,7.4849,7.4943,7.3997,7.4187,860023,0
2014-12-05,7.4754,7.5322,7.4565,7.4754,561544,0
2014-12-08,7.5038,7.5701,7.4849,7.4943,554273,0
2014-12-09,7.4943,7.5701,7.4754,7.5228,406886,0
2014-12-10,7.3335,7.3525,7.2673,7.343,1124731,0
2014-12-11,7.305,7.3808,7.2956,7.3335,588548,0
2014-12-12,7.305,7.3525,7.2483,7.2578,587864,0
2014-12-15,7.3713,7.3808,7.2673,7.2862,941234,0
2014-12-16,7.305,7.7214,7.2956,7.5889,1551725,0
2014-12-17,7.6646,7.7593,7.6174,7.7121,671361,0
2014-12-18,7.6931,7.7404,7.6268,7.7214,917264,0
2014-12-19,7.7214,7.7498,7.6458,7.6458,1593695,0
2014-12-22,7.8066,7.835,7.6646,7.7404,487627,0
2014-12-23,7.7688,7.8634,7.7593,7.835,336631,0
2014-12-24,7.8634,7.8634,7.7971,7.8066,109611,0
2014-12-26,7.8066,7.8729,7.8066,7.8634,124503,0
2014-12-29,7.7404,7.835,7.7121,7.7877,535273,0
2014-12-30,7.7688,7.7877,7.6931,7.7498,330616,0
2014-12-31,7.7688,7.7688,7.6268,7.6268,360862,0
2015-01-02,7.5228,7.5701,7.4187,7.4754,655375,0
2015-01-05,7.343,7.343,7.0118,7.0212,1205562,0
2015-01-06,7.1442,7.3335,7.1348,7.1726,762053,0
2015-01-07,7.2199,7.2388,7.1253,7.1726,587413,0
2015-01-08,7.1537,7.2673,7.1348,7.2199,727834,0
2015-01-09,7.1064,7.1158,6.9834,7.0779,1609427,0
2015-01-12,7.2862,7.2862,7.1821,7.2011,1153405,0
2015-01-13,7.2956,7.3241,7.1726,7.1821,1115343,0
2015-01-14,7.1726,7.2105,7.0969,7.1726,854523,0
2015-01-15,7.1253,7.1442,7.0874,7.1064,810143,0
2015-01-16,7.1348,7.2011,7.1158,7.1916,524231,0
2015-01-20,7.1821,7.2199,7.1442,7.1442,576471,0
2015-01-21,7.2199,7.3713,7.2199,7.3335,579511,0
2015-01-22,7.3335,7.3997,7.2956,7.3713,707914,0
2015-01-23,7.1348,7.1916,7.1253,7.1442,1637581,0
2015-01-26,7.1916,7.2578,7.1632,7.2199,421403,0
2015-01-27,7.0686,7.1064,7.0118,7.0779,1442280,0
2015-01-28,6.9929,7.0402,6.9549,6.9644,1773743,0
2015-01-29,7.0307,7.3145,7.0118,7.2767,3218712,0
2015-01-30,7.2105,7.2673,7.1821,7.2388,3885458,0
2015-02-02,7.1537,7.2011,7.0969,7.1821,2752826,0
2015-02-03,7.2578,7.3997,7.2578,7.3713,1939548,0
2015-02-04,7.2862,7.343,7.2673,7.2673,1482660,0
2015-02-05,7.343,7.4092,7.305,7.3903,872224,0
2015-02-06,7.343,7.4092,7.2673,7.2862,687225,0
2015-02-09,7.1726,7.2862,7.1442,7.2862,1986698,0
2015-02-10,7.3808,7.4187,7.3335,7.3997,1682398,0
2015-02-11,7.3525,7.3997,7.305,7.3525,3421733,0
2015-02-12,7.5701,7.6836,7.5701,7.6741,2343297,0
2015-02-13,7.5889,7.6931,7.5512,7.6931,1642949,0
2015-02-17,7.7783,7.9202,7.7593,7.854,1801457,0
2015-02-18,7.958,8.1284,7.958,8.0905,2350575,0
2015-02-19,8.1094,8.2608,8.1094,8.2041,1556109,0
2015-02-20,8.0432,8.2986,7.9959,8.2703,1326686,0
2015-02-23,8.0999,8.1661,8.0999,8.0999,666239,0
2015-02-24,8.0432,8.0716,8.0053,8.0432,1040753,0
2015-02-25,7.9675,8.0053,7.9202,7.958,1146871,0
2015-02-26,7.9013,7.9202,7.8444,7.8634,560567,0
2015-02-27,7.8823,7.8823,7.8255,7.8634,367938,0
2015-03-02,7.8066,7.8255,7.7498,7.7783,6392138,0
2015-03-03,7.7026,7.8255,7.7026,7.8066,2102813,0
2015-03-04,7.6741,7.7498,7.6551,7.6931,1840834,0
2015-03-05,7.6458,7.6458,7.5795,7.5889,1105938,0
2015-03-06,7.4754,7.6268,7.4565,7.5322,963482,0
2015-03-09,7.5133,7.5512,7.5038,7.5228,726654,0
2015-03-10,7.2483,7.3241,7.1632,7.1632,3218684,0
2015-03-11,7.1726,7.1821,7.1253,7.1726,1728919,0
2015-03-12,7.2483,7.305,7.2105,7.2956,2023448,0
2015-03-13,7.343,7.343,7.1916,7.2294,3546713,0
2015-03-16,7.305,7.343,7.2767,7.3145,1788521,0
2015-03-17,7.2767,7.3619,7.2767,7.343,1148526,0
2015-03-18,7.3903,7.5701,7.3619,7.5512,1229582,0
2015-03-19,7.5133,7.5322,7.4754,7.5038,1376899,0
2015-03-20,7.6268,7.7214,7.5795,7.7121,2217369,0
2015-03-23,7.7121,7.7688,7.7121,7.7593,791224,0
2015-03-24,7.8634,7.9297,7.816,7.8918,1119253,0
2015-03-25,7.8823,7.8823,7.8066,7.816,1034498,0
2015-03-26,7.6931,7.7309,7.6079,7.6741,1313387,0
2015-03-27,7.6931,7.7309,7.6551,7.7121,663668,0
2015-03-30,7.7309,7.7877,7.7121,7.7688,1726277,0
2015-03-31,7.6079,7.7877,7.5984,7.7214,1815788,0
2015-04-01,7.835,7.8634,7.7688,7.8634,1363479,0
2015-04-02,7.8918,7.939,7.854,7.9202,603748,0
2015-04-06,7.939,8.0242,7.9013,8.0053,707314,0
2015-04-07,8.0053,8.0338,7.939,7.9485,580508,0
2015-04-08,8.0147,8.0242,7.8729,7.8918,890245,0
2015-04-09,7.9297,7.9297,7.8066,7.8444,603277,0
2015-04-10,7.835,7.8444,7.7877,7.8255,466364,0
2015-04-13,7.816,7.816,7.6646,7.6741,2594963,0
2015-04-14,7.8066,7.8444,7.7593,7.7971,3565313,0
2015-04-15,8.1473,8.45,8.1378,8.3933,6033961,0
2015-04-16,8.3933,8.6109,8.1945,8.2986,5384530,0
2015-04-17,8.1378,8.2893,8.1094,8.2419,2698213,0
2015-04-20,8.0386,8.2903,8.0386,8.2613,1583436,0
2015-04-21,8.4259,8.4937,8.3484,8.4937,3181794,0
2015-04-22,8.5131,8.5809,8.484,8.5518,1857516,0
2015-04-23,8.4937,8.6196,8.4647,8.6002,1441412,0
2015-04-24,8.6583,8.6583,8.5712,8.6293,1900784,0
2015-04-27,8.6002,8.639,8.5615,8.6293,1384623,0
2015-04-28,8.5131,8.5421,8.455,8.5131,2642554,0
2015-04-29,8.5421,8.5712,8.4453,8.5421,1832844,0
2015-04-30,8.3775,8.5809,8.1838,8.4453,2182665,0
2015-05-01,8.2516,8.5228,8.2516,8.5034,1161596,0
2015-05-04,8.3388,8.4162,8.3291,8.3872,1090868,0
2015-05-05,8.2322,8.2613,8.1257,8.1644,1441412,0
2015-05-06,8.3,8.4162,8.2903,8.3194,2193071,0
2015-05-07,8.1838,8.3678,8.1741,8.271,1412661,0
2015-05-08,8.4259,8.4453,8.3775,8.4066,851424,0
2015-05-11,8.3775,8.4937,8.3678,8.3969,2097378,0
2015-05-12,8.3194,8.3581,8.2903,8.2903,1115994,0
2015-05-13,8.4066,8.5131,8.3872,8.4743,795564,0
2015-05-14,8.5712,8.668,8.5421,8.639,1729488,0
2015-05-15,8.6099,8.668,8.5228,8.6099,1199876,0
2015-05-18,8.5712,8.5905,8.4937,8.5421,576976,0
2015-05-19,8.5324,8.6099,8.4937,8.6099,691382,0
2015-05-20,8.5324,8.639,8.5034,8.5905,772333,0
2015-05-21,8.6583,8.823,8.6583,8.7842,743938,0
2015-05-22,8.8133,8.8133,8.7261,8.7358,595873,0
2015-05-26,8.6583,8.6874,8.5615,8.6293,761207,0
2015-05-27,8.6099,8.8036,8.5905,8.7842,1248019,0
2015-05-28,8.7358,8.7455,8.5905,8.6583,845791,0
2015-05-29,8.6583,8.668,8.5421,8.5905,1257105,0
2015-06-01,8.6971,8.7164,8.5712,8.7068,1283228,0
2015-06-02,8.7939,8.852,8.7552,8.823,1491973,0
2015-06-03,8.823,8.9392,8.823,8.852,1440483,0
2015-06-04,8.8133,8.9004,8.7649,8.7939,1597943,0
2015-06-05,8.5518,8.639,8.4453,8.6196,1721433,0
2015-06-08,8.5421,8.5809,8.4937,8.5228,599383,0
2015-06-09,8.5228,8.5712,8.4647,8.5034,556694,0
2015-06-10,8.6487,8.7939,8.5809,8.7455,776966,0
2015-06-11,8.7745,8.8617,8.668,8.7261,1816941,0
2015-06-12,8.6293,8.6293,8.5034,8.5421,663090,0
2015-06-15,8.3678,8.4162,8.3484,8.3775,891279,0
2015-06-16,8.3484,8.3969,8.2903,8.3484,756328,0
2015-06-17,8.3194,8.3291,8.1935,8.271,997424,0
2015-06-18,8.3,8.5615,8.2903,8.4066,1344871,0
2015-06-19,8.7358,8.852,8.5905,8.8036,2577505,0
2015-06-22,9.0651,9.3073,9.0651,9.1813,1706875,0
2015-06-23,9.0554,9.0941,9.007,9.0457,1836731,0
2015-06-24,8.9489,9.0263,8.9295,8.9682,2433363,0
2015-06-25,9.0263,9.1135,8.9973,9.0457,1660824,0
2015-06-26,9.0457,9.1522,9.007,9.0457,1374504,0
2015-06-29,8.9198,9.007,8.8423,8.8714,1783489,0
2015-06-30,8.9973,9.0457,8.7842,8.9876,6030821,0
2015-07-01,9.1425,9.2104,9.036,9.1232,2301613,0
2015-07-02,9.1135,9.1329,9.007,9.0651,584722,0
2015-07-06,8.8617,8.9198,8.7552,8.7842,1021069,0
2015-07-07,8.6196,8.7261,8.4259,8.6777,2079412,0
2015-07-08,8.7068,8.7164,8.5712,8.6099,1762839,0
2015-07-09,8.8036,8.8714,8.7068,8.7164,1201864,0
2015-07-10,9.3848,9.4134,9.2201,9.2976,2277142,0
2015-07-13,9.2201,9.2589,9.1813,9.2007,1290146,0
2015-07-14,9.1619,9.191,9.1329,9.1619,710289,0
2015-07-15,9.1813,9.2976,9.1716,9.2395,654333,0
2015-07-16,9.2976,9.3848,9.2782,9.3363,1326182,0
2015-07-17,9.2298,9.2298,9.1329,9.1716,999179,0
2015-07-20,9.3073,9.3073,9.1716,9.1813,2179567,0
2015-07-21,9.3073,9.3266,9.1813,9.2007,1230879,0
2015-07-22,9.1329,9.2104,9.0941,9.1425,994223,0
2015-07-23,9.191,9.2007,8.9682,9.0554,1812090,0
2015-07-24,9.0554,9.1135,8.8423,8.852,2370275,0
2015-07-27,8.7842,8.8036,8.6583,8.668,984930,0
2015-07-28,8.8036,8.8617,8.668,8.852,1845957,0
2015-07-29,8.2419,8.484,8.2322,8.4453,2894388,0
2015-07-30,8.5712,8.7552,8.5615,8.6874,2792581,0
2015-07-31,8.6487,8.7261,8.6099,8.6874,2496967,0
2015-08-03,8.7455,8.7842,8.5905,8.6971,2343882,0
2015-08-04,8.6971,8.7455,8.5905,8.6487,1811884,0
2015-08-05,8.7842,8.8714,8.7842,8.8036,1410642,0
2015-08-06,8.9876,9.007,8.9004,8.9198,1410445,0
2015-08-07,8.8423,8.9101,8.8036,8.9004,1244199,0
2015-08-10,8.9489,9.0941,8.9295,9.0844,382759,0
2015-08-11,8.9876,9.0167,8.8908,8.9489,740860,0
2015-08-12,8.639,8.7745,8.5905,8.7552,3414680,0
2015-08-13,8.639,8.7358,8.6099,8.6777,991745,0
2015-08-14,8.6487,8.6583,8.5324,8.6002,1433048,0
2015-08-17,8.4356,8.5421,8.4066,8.5324,1010537,0
2015-08-18,8.2903,8.3194,8.2226,8.2613,1298819,0
2015-08-19,8.1451,8.2032,8.0289,8.1063,849153,0
2015-08-20,7.9901,7.9901,7.8835,7.9029,1750242,0
2015-08-21,7.7673,7.7673,7.5058,7.5058,2092526,0
2015-08-24,7.4284,7.6608,7.3993,7.5058,2868340,0
2015-08-25,7.777,7.7867,7.6705,7.6705,2525774,0
2015-08-26,7.8157,7.8254,7.6414,7.7867,1477964,0
2015-08-27,7.7963,7.8738,7.7189,7.777,1844511,0
2015-08-28,7.6995,7.7963,7.6705,7.7867,1185860,0
2015-08-31,7.7092,7.7673,7.6123,7.6608,2095209,0
2015-09-01,7.5446,7.5736,7.3315,7.3606,2146424,0
2015-09-02,7.438,7.4477,7.2347,7.3606,1823448,0
2015-09-03,7.3121,7.4671,7.3121,7.4477,1203723,0
2015-09-04,7.1475,7.1959,7.0797,7.1378,1246471,0
2015-09-08,7.3315,7.3509,7.2734,7.3412,1216527,0
2015-09-09,7.3896,7.3993,7.2153,7.2153,764382,0
2015-09-10,7.1572,7.2444,7.1378,7.1862,878754,0
2015-09-11,7.2444,7.2734,7.1669,7.2056,701914,0
2015-09-14,7.1475,7.1475,7.0604,7.0894,662574,0
2015-09-15,7.0797,7.1766,7.0507,7.1669,763246,0
2015-09-16,7.2831,7.3993,7.2637,7.3799,1229846,0
2015-09-17,7.3121,7.438,7.2928,7.3412,1247280,0
2015-09-18,7.0894,7.1281,7.0313,7.0313,1092623,0
2015-09-21,6.9441,6.9732,6.9054,6.9345,1951688,0
2015-09-22,6.7116,6.7698,6.6729,6.7116,2232020,0
2015-09-23,6.6438,6.6632,6.6148,6.6245,1436559,0
2015-09-24,6.4017,6.4114,6.3049,6.363,2283948,0
2015-09-25,6.4211,6.5083,6.4114,6.4502,1215185,0
2015-09-28,6.2371,6.2952,6.2274,6.2468,1622043,0
2015-09-29,6.1596,6.2177,6.1596,6.179,962421,0
2015-09-30,6.2662,6.3146,6.2371,6.3146,996184,0
2015-10-01,6.3727,6.392,6.2565,6.2855,997011,0
2015-10-02,6.3727,6.5179,6.3436,6.4889,2840387,0
2015-10-05,6.6729,6.8473,6.6729,6.8376,1311110,0
2015-10-06,6.7892,6.9151,6.7795,6.9054,1265882,0
2015-10-07,7.0507,7.0894,6.9248,6.9732,1655869,0
2015-10-08,6.9538,7.0313,6.9248,7.0119,1235216,0
2015-10-09,7.0991,7.1572,7.0604,7.1378,2664134,0
2015-10-12,7.1862,7.1959,7.0604,7.07,1829003,0
2015-10-13,6.9345,6.9829,6.886,6.9054,1325769,0
2015-10-14,7.0894,7.1088,6.9151,6.9829,1768930,0
2015-10-15,6.8376,6.8473,6.731,6.7989,1022515,0
2015-10-16,6.6341,6.6438,6.4792,6.5276,1513999,0
2015-10-19,6.4211,6.4211,6.3339,6.392,1893350,0
2015-10-20,6.2952,6.4405,6.271,6.4211,1106844,0
2015-10-21,6.5276,6.547,6.4502,6.4792,1030774,0
2015-10-22,6.4405,6.6535,6.4405,6.6051,1117404,0
2015-10-23,6.6826,6.731,6.6438,6.7213,1181730,0
2015-10-26,6.6826,6.6923,6.576,6.6148,597629,0
2015-10-27,6.547,6.576,6.4308,6.4598,1182453,0
2015-10-28,6.4889,6.6923,6.4695,6.6341,3228824,0
2015-10-29,6.5954,6.6826,6.2371,6.5567,3313595,0
2015-10-30,6.5664,6.6148,6.547,6.576,2295727,0
2015-11-02,6.6438,6.7407,6.6245,6.7116,2197325,0
2015-11-03,6.6535,6.7698,6.6438,6.7407,1201348,0
2015-11-04,6.9248,7.0022,6.7698,6.7892,1879961,0
2015-11-05,6.8473,6.8667,6.7116,6.731,1901094,0
2015-11-06,6.6729,6.7698,6.6051,6.7698,1031498,0
2015-11-09,6.8473,6.857,6.6245,6.6535,956854,0
2015-11-10,6.5954,6.731,6.5954,6.7019,2228613,0
2015-11-11,6.7989,6.8182,6.7019,6.731,576771,0
2015-11-12,6.547,6.5664,6.4502,6.5373,5150363,0
2015-11-13,6.5373,6.5857,6.4695,6.547,3402496,0
2015-11-16,6.1499,6.2565,6.1112,6.208,3525264,0
2015-11-17,6.2177,6.2758,6.1693,6.208,851837,0
2015-11-18,6.3824,6.5276,6.3824,6.5179,1414670,0
2015-11-19,6.4695,6.5954,6.4405,6.547,617659,0
2015-11-20,6.5567,6.5664,6.4598,6.4889,1188751,0
2015-11-23,6.6632,6.7213,6.576,6.5954,884568,0
2015-11-24,6.4502,6.5179,6.3533,6.4405,1440586,0
2015-11-25,6.6923,6.7698,6.6535,6.7213,1624892,0
2015-11-27,6.9829,7.0216,6.9345,6.9926,737846,0
2015-11-30,7.0216,7.0894,6.9829,7.0797,1500679,0
2015-12-01,7.1669,7.2153,6.9732,7.0119,1296334,0
2015-12-02,7.0022,7.0604,6.9151,6.9345,783210,0
2015-12-03,7.0119,7.0507,6.8957,6.9345,965518,0
2015-12-04,7.0216,7.1185,6.9926,7.0991,1243786,0
2015-12-07,6.9538,7.0119,6.9248,7.0022,549409,0
2015-12-08,6.9151,7.0119,6.886,6.9345,1437896,0
2015-12-09,6.9345,7.041,6.8182,6.8279,1590922,0
2015-12-10,6.9345,6.9441,6.8279,6.857,849256,0
2015-12-11,6.8667,6.9441,6.8086,6.8376,2179567,0
2015-12-14,6.9248,6.9538,6.857,6.9345,1536107,0
2015-12-15,6.9054,6.9151,6.7213,6.7892,2242345,0
2015-12-16,6.7892,6.8764,6.7407,6.857,1576777,0
2015-12-17,6.8764,6.9054,6.6632,6.7019,1093243,0
2015-12-18,6.6438,6.6438,6.5276,6.5276,1105427,0
2015-12-21,6.6051,6.6341,6.5276,6.5664,1034699,0
2015-12-22,6.547,6.7116,6.5373,6.6729,1709974,0
2015-12-23,6.7795,6.9345,6.7795,6.9345,1876107,0
2015-12-24,6.8764,6.9732,6.8764,6.9345,522104,0
2015-12-28,6.9054,6.9248,6.7892,6.8473,769868,0
2015-12-29,6.7601,6.8521,6.7505,6.7892,1010367,0
2015-12-30,6.7213,6.794,6.6923,6.7213,765714,0
2015-12-31,6.6729,6.7019,6.6148,6.6245,437515,0
2016-01-04,6.3824,6.4114,6.2468,6.392,2891245,0
2016-01-05,6.3049,6.3824,6.2855,6.3533,1013265,0
2016-01-06,6.2371,6.2904,6.179,6.2274,1153623,0
2016-01-07,6.0918,6.179,6.0628,6.1015,1483562,0
2016-01-08,6.0628,6.0918,6.0047,6.0144,1696164,0
2016-01-11,6.1984,6.2177,6.0531,6.0918,1643032,0
2016-01-12,6.1887,6.1984,6.0434,6.1015,1079958,0
2016-01-13,6.179,6.208,5.9417,5.9853,1931758,0
2016-01-14,6.024,6.1112,5.9369,6.0918,1628958,0
2016-01-15,5.7819,5.8013,5.6948,5.7723,3302094,0
2016-01-19,5.7238,5.7819,5.6754,5.7529,1746938,0
2016-01-20,5.6367,5.7238,5.4913,5.6948,2623163,0
2016-01-21,5.6948,5.8836,5.656,5.8497,1911001,0
2016-01-22,6.024,6.0531,5.8207,5.8594,4688715,0
2016-01-25,5.7723,5.7723,5.5786,5.5786,3421919,0
2016-01-26,5.7529,5.9659,5.7335,5.9272,2665437,0
2016-01-27,5.8982,6.0144,5.8739,5.9175,2075564,0
2016-01-28,6.0144,6.024,5.8207,5.9369,2049661,0
2016-01-29,5.9853,6.0725,5.9272,6.0628,2916183,0
2016-02-01,6.1306,6.3243,6.0725,6.3049,2856701,0
2016-02-02,6.0918,6.1015,5.9272,5.9563,2199191,0
2016-02-03,5.9369,6.0095,5.748,5.9853,1871569,0
2016-02-04,5.7626,6.0822,5.7529,6.0725,5918834,0
2016-02-05,6.2758,6.4211,6.2758,6.3533,2328771,0
2016-02-08,6.1015,6.1064,5.9659,6.0531,2278984,0
2016-02-09,5.811,5.903,5.7238,5.7819,1727398,0
2016-02-10,5.9272,6.1887,5.8788,6.0822,2363644,0
2016-02-11,5.8207,5.8594,5.656,5.7335,2112994,0
2016-02-12,5.9563,6.1112,5.8933,6.1112,1555478,0
2016-02-16,6.2565,6.2855,6.0822,6.2177,1496406,0
2016-02-17,6.2758,6.484,6.2565,6.4598,1139804,0
2016-02-18,6.3436,6.3533,6.2274,6.2468,1733869,0
2016-02-19,6.1112,6.1403,6.0434,6.1015,1400872,0
2016-02-22,6.2565,6.3824,6.2565,6.3339,994027,0
2016-02-23,6.2758,6.3049,6.1596,6.179,451819,0
2016-02-24,6.0337,6.0822,5.9078,6.0628,1650850,0
2016-02-25,6.2371,6.2807,6.1548,6.2565,922774,0
2016-02-26,6.3339,6.363,6.2662,6.3049,985173,0
2016-02-29,6.4114,6.4889,6.3339,6.4211,787072,0
2016-03-01,6.4405,6.4986,6.3388,6.4792,855119,0
2016-03-02,6.3049,6.3824,6.2662,6.3727,1487443,0
2016-03-03,6.3727,6.5857,6.3533,6.5664,1122356,0
2016-03-04,6.6245,6.7844,6.5954,6.731,1239559,0
2016-03-07,6.576,6.8086,6.5664,6.7989,1199990,0
2016-03-08,6.7601,6.7892,6.5567,6.5664,1077079,0
2016-03-09,6.5857,6.6535,6.4986,6.576,627595,0
2016-03-10,6.5664,6.6535,6.4308,6.4986,1066557,0
2016-03-11,6.7116,6.7892,6.6729,6.7505,761747,0
2016-03-14,6.7505,6.886,6.7116,6.8376,1146263,0
2016-03-15,6.7407,6.7407,6.6051,6.6826,1078490,0
2016-03-16,6.5276,6.6826,6.5276,6.6729,1429892,0
2016-03-17,6.5857,6.7407,6.5664,6.7116,2459284,0
2016-03-18,6.6341,6.731,6.6148,6.7116,1099527,0
2016-03-21,6.7505,6.7698,6.7019,6.7407,738033,0
2016-03-22,6.6341,6.7989,6.6245,6.7407,888492,0
2016-03-23,6.8086,6.8182,6.5857,6.5954,2080066,0
2016-03-24,6.4598,6.5857,6.4308,6.5664,684769,0
2016-03-28,6.5664,6.6148,6.5373,6.576,534403,0
2016-03-29,6.4986,6.6438,6.4695,6.6245,966381,0
2016-03-30,6.7505,6.8764,6.7116,6.7213,1150705,0
2016-03-31,6.6923,6.7213,6.4792,6.547,1883165,0
2016-04-01,6.3533,6.4027,6.2807,6.392,1912966,0
2016-04-04,6.2952,6.3049,6.2468,6.2662,569940,0
2016-04-05,6.1887,6.2226,6.1112,6.1306,1028654,0
2016-04-06,5.9853,6.0725,5.9175,6.0725,2622839,0
2016-04-07,5.9175,5.9659,5.84,5.8788,1897772,0
2016-04-08,6.0144,6.1451,6.0144,6.0628,1208035,0
2016-04-11,6.208,6.2758,6.1887,6.1887,1206948,0
2016-04-12,6.0531,6.1693,5.9756,6.1596,1281208,0
2016-04-13,6.2855,6.363,6.2468,6.363,2086414,0
2016-04-14,6.2758,6.3436,6.2468,6.3049,1004942,0
2016-04-15,6.2952,6.3533,6.2565,6.3049,1571925,0
2016-04-18,6.5664,6.6729,6.5276,6.5954,1716075,0
2016-04-19,6.8764,7.07,6.8473,7.0604,3539119,0
2016-04-20,7.1185,7.3025,7.1185,7.2153,1777949,0
2016-04-21,7.225,7.2637,7.1669,7.2153,985069,0
2016-04-22,7.0797,7.2056,7.0507,7.1766,2152704,0
2016-04-25,7.105,7.1396,7.0358,7.0951,731546,0
2016-04-26,7.2532,7.2829,7.1841,7.273,2346986,0
2016-04-27,7.2829,7.4311,7.2829,7.3817,3563586,0
2016-04-28,7.2532,7.4706,7.2236,7.3619,2114069,0
2016-04-29,7.3125,7.7177,7.3125,7.6485,2528117,0
2016-05-02,7.7967,7.7967,7.5991,7.6189,3071571,0
2016-05-03,7.2631,7.2928,7.1643,7.2236,2311969,0
2016-05-04,7.2137,7.3323,7.1347,7.1742,1844390,0
2016-05-05,7.2038,7.2137,7.0655,7.0853,1556845,0
2016-05-06,6.9173,7.0358,6.8777,7.0062,1913628,0
2016-05-09,6.8382,6.8382,6.7394,6.7987,1733808,0
2016-05-10,6.8382,7.1643,6.8086,7.0853,4058778,0
2016-05-11,7.0062,7.1544,6.9766,7.0556,4035947,0
2016-05-12,7.0754,7.0902,6.9568,7.0161,3667825,0
2016-05-13,6.9766,7.026,6.9074,6.937,2396587,0
2016-05-16,6.8382,6.9568,6.8382,6.8975,1226910,0
2016-05-17,6.7987,6.8283,6.7048,6.7196,2063496,0
2016-05-18,6.6702,6.8086,6.6702,6.6999,1954035,0
2016-05-19,6.69,6.7246,6.6208,6.6505,1836930,0
2016-05-20,6.7592,6.774,6.5813,6.5912,2122057,0
2016-05-23,6.5418,6.6801,6.5319,6.6406,1449513,0
2016-05-24,6.6999,6.8283,6.6999,6.8283,1195973,0
2016-05-25,6.8679,6.9815,6.8382,6.9173,2812540,0
2016-05-26,7.0754,7.0853,6.9963,7.0556,2406967,0
2016-05-27,6.9667,6.9667,6.8975,6.937,987362,0
2016-05-31,7.0457,7.1124,6.937,6.9864,1291310,0
2016-06-01,6.9173,6.9766,6.8876,6.9766,896787,0
2016-06-02,6.9864,7.0358,6.9667,7.026,942741,0
2016-06-03,7.2532,7.3916,7.2335,7.3619,3066480,0
2016-06-06,7.5102,7.8165,7.5102,7.7671,6076003,0
2016-06-07,7.6979,7.7424,7.6732,7.6782,1884973,0
2016-06-08,7.7473,7.8165,7.693,7.7967,1228076,0
2016-06-09,7.5596,7.6782,7.5497,7.6288,1878514,0
2016-06-10,7.4212,7.4262,7.2137,7.2532,1889103,0
2016-06-13,7.194,7.3669,7.1742,7.1742,1313374,0
2016-06-14,7.0358,7.0951,6.9173,6.9963,1890670,0
2016-06-15,7.0951,7.2137,7.0853,7.1149,1556414,0
2016-06-16,6.9074,7.0062,6.7542,6.9864,3683508,0
2016-06-17,7.194,7.3916,7.1743,7.3619,2390594,0
2016-06-20,7.6485,7.6584,7.3817,7.3916,4199113,0
2016-06-21,7.4212,7.4509,7.3125,7.3718,1850798,0
2016-06-22,7.4311,7.451,7.3027,7.3027,1039965,0
2016-06-23,7.6782,7.7078,7.5596,7.6386,2154809,0
2016-06-24,6.8876,7.0556,6.8728,6.9173,2835594,0
2016-06-27,6.8679,6.8876,6.6604,6.7196,1810898,0
2016-06-28,7.0754,7.0951,6.858,6.9667,2267454,0
2016-06-29,7.0161,7.0457,6.9173,7.0062,1305884,0
2016-06-30,7.0556,7.1248,6.9716,7.0655,3173530,0
2016-07-01,7.1347,7.194,7.105,7.1445,928260,0
2016-07-05,7.026,7.0457,6.6307,6.6801,2162347,0
2016-07-06,6.5319,6.5912,6.3935,6.5714,3234916,0
2016-07-07,6.2255,6.3738,6.186,6.2848,6543980,0
2016-07-08,6.3639,6.4182,6.3046,6.3935,3397170,0
2016-07-11,6.4429,6.5516,6.4429,6.5022,3295608,0
2016-07-12,6.6406,6.7443,6.6307,6.6999,3959645,0
2016-07-13,6.7888,6.8184,6.6702,6.7097,2897430,0
2016-07-14,6.769,6.8382,6.7394,6.8184,2200468,0
2016-07-15,6.8184,6.8679,6.8086,6.8382,652390,0
2016-07-18,6.7097,6.8184,6.6603,6.7888,850679,0
2016-07-19,6.6702,6.7295,6.6406,6.6702,889146,0
2016-07-20,6.6999,6.7987,6.6406,6.7493,1115443,0
2016-07-21,6.7888,6.8679,6.769,6.8086,1172852,0
2016-07-22,6.7394,6.7493,6.6258,6.6406,2770980,0
2016-07-25,6.4528,6.5022,6.4133,6.4429,3447454,0
2016-07-26,7.0161,7.0853,6.8777,6.9074,4618765,0
2016-07-27,7.0754,7.1347,7.0161,7.0754,1839857,0
2016-07-28,7.1841,7.2335,7.0655,7.105,2337263,0
2016-07-29,7.105,7.1248,6.9568,7.0457,1150171,0
2016-08-01,7.0358,7.0457,6.9074,6.9271,965688,0
2016-08-02,6.8086,6.8382,6.69,6.7295,1469081,0
2016-08-03,6.7789,6.9074,6.769,6.8679,750690,0
2016-08-04,6.8876,6.9469,6.8481,6.8975,856741,0
2016-08-05,6.9271,7.0062,6.9074,6.9864,682842,0
2016-08-08,7.0161,7.0655,7.0161,7.0457,782250,0
2016-08-09,7.2532,7.3323,7.2434,7.273,1675559,0
2016-08-10,7.5003,7.5299,7.3916,7.4311,1734976,0
2016-08-11,7.3619,7.3768,7.3027,7.3323,1155896,0
2016-08-12,7.4212,7.441,7.2483,7.3224,1779135,0
2016-08-15,7.3224,7.4015,7.2977,7.3718,1185851,0
2016-08-16,7.3916,7.4953,7.3817,7.441,1028559,0
2016-08-17,7.4114,7.4212,7.3125,7.3817,732620,0
2016-08-18,7.5299,7.5695,7.4805,7.5201,1518494,0
2016-08-19,7.3323,7.5793,7.273,7.5497,2838890,0
2016-08-22,7.3718,7.4509,7.3323,7.4212,1015823,0
2016-08-23,7.5003,7.5695,7.5003,7.5003,743915,0
2016-08-24,7.5299,7.5596,7.4509,7.4608,706845,0
2016-08-25,7.3718,7.4015,7.3224,7.3619,503513,0
2016-08-26,7.3916,7.4805,7.273,7.3323,715458,0
2016-08-29,7.2335,7.3125,7.2038,7.2631,635719,0
2016-08-30,7.2928,7.3422,7.2434,7.2532,518417,0
2016-08-31,7.2137,7.2631,7.189,7.2335,612772,0
2016-09-01,7.3027,7.3224,7.1841,7.2532,1089073,0
2016-09-02,7.3224,7.3817,7.2928,7.3619,501615,0
2016-09-06,7.3619,7.3768,7.2532,7.2928,693391,0
2016-09-07,7.2829,7.3076,7.2137,7.2335,764551,0
2016-09-08,7.2236,7.3619,7.194,7.3224,1098648,0
2016-09-09,7.2631,7.273,7.1347,7.1643,954557,0
2016-09-12,7.0556,7.194,7.0358,7.1841,657990,0
2016-09-13,7.0853,7.1149,6.942,6.9963,1229840,0
2016-09-14,7.0655,7.1248,7.0457,7.0655,776842,0
2016-09-15,7.0457,7.194,7.026,7.1643,909667,0
2016-09-16,7.0358,7.0556,6.9667,7.0358,1340003,0
2016-09-19,7.0754,7.105,7.0062,7.0358,508456,0
2016-09-20,7.0655,7.0655,6.9667,6.9963,622430,0
2016-09-21,7.0655,7.1445,7.0457,7.1248,549825,0
2016-09-22,7.3916,7.4114,7.2483,7.2829,1780311,0
2016-09-23,7.2236,7.2631,7.1841,7.2038,554255,0
2016-09-26,7.0655,7.105,7.0161,7.0161,712621,0
2016-09-27,6.8679,6.9766,6.8431,6.9568,596000,0
2016-09-28,6.9864,7.0457,6.9173,7.0358,1209976,0
2016-09-29,7.0655,7.1248,6.8975,6.9766,1490226,0
2016-09-30,7.026,7.1643,6.9469,7.1347,1438061,0
2016-10-03,7.0358,7.1445,7.026,7.1248,1276881,0
2016-10-04,7.1347,7.1544,7.0309,7.0655,1191656,0
2016-10-05,7.2335,7.273,7.1841,7.2631,1069182,0
2016-10-06,7.2236,7.2878,7.1717,7.2532,716391,0
2016-10-07,7.3224,7.3224,7.194,7.2532,898120,0
2016-10-10,7.3323,7.3817,7.3125,7.3323,668698,0
2016-10-11,7.3422,7.3768,7.2631,7.3027,1413872,0
2016-10-12,7.441,7.4805,7.4114,7.4509,1306670,0
2016-10-13,7.2236,7.3619,7.1791,7.3027,849141,0
2016-10-14,7.3817,7.4262,7.3521,7.3916,1143698,0
2016-10-17,7.3817,7.4311,7.3422,7.4015,852268,0
2016-10-18,7.5695,7.609,7.5299,7.5793,1796424,0
2016-10-19,7.5695,7.609,7.5497,7.5892,770326,0
2016-10-20,7.5299,7.5793,7.5102,7.5398,1112705,0
2016-10-21,7.5497,7.5892,7.5299,7.5596,1152055,0
2016-10-24,7.6288,7.6386,7.4706,7.4805,1263238,0
2016-10-25,7.4805,7.5497,7.4608,7.5003,404028,0
2016-10-26,7.5102,7.5744,7.4805,7.5102,814092,0
2016-10-27,7.5299,7.5497,7.441,7.441,941826,0
2016-10-28,7.6584,7.6782,7.5695,7.609,1770896,0
2016-10-31,7.6584,7.777,7.4805,7.688,1604629,0
2016-11-01,7.5003,7.5006,7.273,7.3125,2113520,0
2016-11-02,7.1742,7.2631,7.1544,7.2137,1401525,0
2016-11-03,7.1841,7.2038,7.0951,7.1248,852390,0
2016-11-04,7.0655,7.1248,7.0062,7.0853,1190284,0
2016-11-07,7.1692,7.3125,7.1643,7.3125,803845,0
2016-11-08,7.1841,7.3718,7.1742,7.3521,773865,0
2016-11-09,7.3619,7.7375,7.3619,7.688,1747755,0
2016-11-10,7.9252,8.0981,7.8462,7.9845,3144197,0
2016-11-11,7.8462,7.8758,7.7671,7.8462,932065,0
2016-11-14,7.7671,7.8857,7.7473,7.7967,1646751,0
2016-11-15,7.8264,7.9351,7.7869,7.9054,578663,0
2016-11-16,7.856,7.9746,7.856,7.945,689643,0
2016-11-17,7.8659,7.9647,7.856,7.8956,923046,0
2016-11-18,7.8264,7.8462,7.7572,7.7671,586025,0
2016-11-21,7.8264,7.9252,7.8165,7.8857,887522,0
2016-11-22,8.1031,8.1525,8.0339,8.1327,1501061,0
2016-11-23,8.4489,8.5675,8.4193,8.528,1475182,0
2016-11-25,8.4391,8.4687,8.3847,8.4588,390916,0
2016-11-28,8.4094,8.444,8.2745,8.3205,1243141,0
2016-11-29,8.36,8.4489,8.3501,8.4094,727726,0
2016-11-30,8.4193,8.4687,8.3897,8.4292,924484,0
2016-12-01,8.4292,8.4984,8.36,8.4292,1742088,0
2016-12-02,8.3402,8.5082,8.3205,8.4885,1346042,0
2016-12-05,8.7454,8.8788,8.7256,8.8245,1699348,0
2016-12-06,8.775,8.9529,8.775,8.9529,885608,0
2016-12-07,8.8245,9.1407,8.8047,9.0419,2366338,0
2016-12-08,8.8245,8.9282,8.775,8.8541,1656815,0
2016-12-09,8.528,8.6663,8.528,8.6466,2065337,0
2016-12-12,8.6268,8.6614,8.5379,8.5873,787620,0
2016-12-13,8.6565,8.7059,8.6071,8.6466,1230886,0
2016-12-14,8.5774,8.5873,8.3748,8.3897,825925,0
2016-12-15,8.3402,8.5082,8.3007,8.5082,864535,0
2016-12-16,8.4391,8.5972,8.4391,8.5082,984480,0
2016-12-19,8.5478,8.5725,8.5082,8.5082,539527,0
2016-12-20,8.4588,8.5379,8.4292,8.528,570853,0
2016-12-21,8.6071,8.6268,8.5626,8.5873,1027578,0
2016-12-22,8.5576,8.6861,8.5478,8.6663,3038021,0
2016-12-23,8.4588,8.5478,8.4391,8.528,1188810,0
2016-12-27,8.4786,8.5527,8.4588,8.528,895505,0
2016-12-28,8.4885,8.5478,8.4588,8.4885,780285,0
2016-12-29,8.5181,8.6021,8.5181,8.5379,411103,0
2016-12-30,8.6565,8.6713,8.5576,8.5873,772021,0
2017-01-03,8.6565,8.7009,8.5478,8.5873,744172,0
2017-01-04,8.5181,8.5972,8.4687,8.5675,2700481,0
2017-01-05,8.775,8.8689,8.7652,8.8343,1490426,0
2017-01-06,8.8442,8.8837,8.8146,8.8343,523477,0
2017-01-09,8.6071,8.696,8.5478,8.6071,1668316,0
2017-01-10,8.7948,8.864,8.775,8.8146,1471075,0
2017-01-11,8.775,8.8343,8.7454,8.8343,963658,0
2017-01-12,8.8442,8.864,8.6861,8.7849,2871352,0
2017-01-13,8.9628,8.9924,8.9134,8.9628,2116548,0
2017-01-17,8.8343,8.8837,8.8294,8.8442,1072082,0
2017-01-18,8.9134,8.9233,8.8541,8.9035,1062110,0
2017-01-19,8.8936,8.9529,8.8541,8.9332,1056988,0
2017-01-20,9.0122,9.1506,9.0023,9.1407,2046275,0
2017-01-23,9.1703,9.2,9.111,9.2,900202,0
2017-01-24,9.2988,9.368,9.2691,9.3482,1301181,0
2017-01-25,9.3284,9.3937,9.2197,9.2494,2207003,0
2017-01-26,9.1209,9.1901,9.1011,9.111,1827005,0
2017-01-27,9.2,9.2,9.111,9.1901,1097349,0
2017-01-30,9.0023,9.0369,8.8837,8.9826,1999925,0
2017-01-31,8.8739,8.9134,8.7355,8.8541,2214143,0
2017-02-01,8.7948,8.8541,8.6367,8.8047,2578558,0
2017-02-02,9.0814,9.1851,9.0517,9.1011,1793020,0
2017-02-03,9.2098,9.2395,9.1308,9.1604,1033117,0
2017-02-06,9.4075,9.4569,9.3581,9.3976,3225568,0
2017-02-07,9.516,9.556,9.4915,9.506,1796571,0
2017-02-08,9.4964,9.531,9.2989,9.4964,1791546,0
2017-02-09,9.3976,9.4865,9.3877,9.4668,975902,0
2017-02-10,9.3581,9.4767,9.3482,9.447,1530562,0
2017-02-13,9.4371,9.4964,9.4272,9.447,1069603,0
2017-02-14,9.368,9.447,9.3383,9.4272,929753,0
2017-02-15,9.2395,9.363,9.2296,9.3482,1260858,0
2017-02-16,9.2098,9.3185,9.1901,9.2889,721546,0
2017-02-17,9.4569,9.4569,9.2296,9.3185,1856519,0
2017-02-21,9.2988,9.368,9.2593,9.368,1413173,0
2017-02-22,9.368,9.4371,9.279,9.3087,2410193,0
2017-02-23,9.2593,9.2889,9.0913,9.1407,4781179,0
2017-02-24,9.0814,9.1357,9.0369,9.0616,1040431,0
2017-02-27,9.1506,9.2691,9.116,9.2197,796942,0
2017-02-28,9.111,9.1901,9.0863,9.1308,2226227,0
2017-03-01,9.3185,9.4174,9.2889,9.3877,815026,0
2017-03-02,9.3284,9.368,9.279,9.2889,1212975,0
2017-03-03,9.368,9.4371,9.3087,9.4075,1010996,0
2017-03-06,9.3482,9.368,9.2988,9.3482,579902,0
2017-03-07,9.3087,9.3284,9.2494,9.2889,435131,0
2017-03-08,9.3877,9.447,9.3482,9.3581,1084219,0
2017-03-09,9.556,9.635,9.447,9.516,2413279,0
2017-03-10,9.566,9.575,9.4507,9.526,1283915,0
2017-03-13,9.546,9.635,9.4964,9.546,2018534,0
2017-03-14,9.4075,9.4272,9.3235,9.3581,857768,0
2017-03-15,9.566,9.684,9.536,9.664,1068361,0
2017-03-16,9.714,9.793,9.655,9.753,3223329,0
2017-03-17,9.635,9.664,9.585,9.625,2633229,0
2017-03-20,9.645,9.674,9.585,9.605,1099855,0
2017-03-21,9.684,9.684,9.3383,9.3482,1699530,0
2017-03-22,9.3581,9.4272,9.3136,9.3778,1336775,0
2017-03-23,9.4272,9.585,9.4272,9.546,878102,0
2017-03-24,9.605,9.645,9.526,9.575,933219,0
2017-03-27,9.3877,9.4371,9.3383,9.3976,801655,0
2017-03-28,9.4272,9.561,9.4075,9.536,653014,0
2017-03-29,9.506,9.546,9.506,9.546,504994,0
2017-03-30,9.4865,9.546,9.4767,9.536,473290,0
2017-03-31,9.4964,9.575,9.4668,9.526,474623,0
2017-04-03,9.516,9.526,9.3087,9.3877,604028,0
2017-04-04,9.3284,9.3877,9.2494,9.3581,1515389,0
2017-04-05,9.447,9.61,9.447,9.516,1607155,0
2017-04-06,9.674,9.753,9.659,9.694,1321213,0
2017-04-07,9.763,9.931,9.763,9.832,1777292,0
2017-04-10,9.803,9.823,9.684,9.743,1350450,0
2017-04-11,9.734,9.753,9.585,9.743,974385,0
2017-04-12,9.872,9.882,9.734,9.763,1643074,0
2017-04-13,9.823,9.872,9.694,9.704,1633832,0
2017-04-17,9.773,9.803,9.724,9.803,816154,0
2017-04-18,9.655,9.724,9.605,9.674,1201023,0
2017-04-19,9.803,9.852,9.743,9.753,944293,0
2017-04-20,9.832,9.966,9.823,9.941,1718622,0
2017-04-21,9.941,9.951,9.818,9.882,1853231,0
2017-04-24,10.31,10.42,10.29,10.41,1069455,0
2017-04-25,10.72,10.78,10.65,10.66,2124105,0
2017-04-26,10.77,10.9,10.74,10.8,2734323,0
2017-04-27,10.64,10.81,10.605,10.76,2298766,0
2017-04-28,11.13,11.15,11.03,11.1,4200806,0
2017-05-01,11.27,11.3,11.145,11.17,2124624,0
2017-05-02,11.19,11.24,11.04,11.06,4244469,0
2017-05-03,10.99,10.99,10.87,10.95,1743841,0
2017-05-04,11.02,11.02,10.95,11,3152297,0
2017-05-05,10.95,11.05,10.93,11.03,1295597,0
2017-05-08,10.83,10.86,10.74,10.85,1771162,0
2017-05-09,10.85,10.86,10.77,10.81,831089,0
2017-05-10,10.7,10.76,10.65,10.76,1825968,0
2017-05-11,10.57,10.79,10.535,10.73,2732451,0
2017-05-12,10.75,10.785,10.69,10.72,1067270,0
2017-05-15,10.79,10.855,10.78,10.8,2025624,0
2017-05-16,10.95,11.01,10.89,11,2710024,0
2017-05-17,10.81,10.84,10.54,10.54,2265062,0
2017-05-18,10.4,10.64,10.36,10.6,2269312,0
2017-05-19,11.13,11.27,11.1,11.18,2373195,0
2017-05-22,11.2,11.2,11.07,11.09,890176,0
2017-05-23,11.15,11.24,11.14,11.22,1511128,0
2017-05-24,11.1,11.25,11.08,11.25,906863,0
2017-05-25,11.3,11.37,11.28,11.31,904149,0
2017-05-26,11.49,11.5,11.42,11.43,1041834,0
2017-05-30,11.21,11.245,11.16,11.18,911450,0
2017-05-31,11.28,11.3,11.1,11.18,1516990,0
2017-06-01,11.17,11.3,11.14,11.27,1097492,0
2017-06-02,11.24,11.26,11.145,11.22,1343411,0
2017-06-05,11.04,11.11,11.02,11.11,1578269,0
2017-06-06,10.8,11.19,10.78,11.09,1917866,0
2017-06-07,11.1,11.12,10.99,11.05,1021058,0
2017-06-08,11.1,11.215,11.07,11.2,1501654,0
2017-06-09,11.4,11.57,11.355,11.41,2580175,0
2017-06-12,11.27,11.29,11.2,11.25,901834,0
2017-06-13,11.25,11.35,11.21,11.26,1525279,0
2017-06-14,11.29,11.3,11.13,11.17,1595087,0
2017-06-15,11.31,11.525,11.29,11.51,2476575,0
2017-06-16,11.76,11.765,11.59,11.63,4351915,0
2017-06-19,11.77,11.79,11.545,11.58,4693696,0
2017-06-20,11.58,11.63,11.535,11.55,1216688,0
2017-06-21,11.58,11.61,11.505,11.54,1651914,0
2017-06-22,11.44,11.5,11.43,11.44,834873,0
2017-06-23,11.35,11.42,11.31,11.38,1079747,0
2017-06-26,11.64,11.645,11.455,11.5,930332,0
2017-06-27,11.47,11.47,11.35,11.37,585418,0
2017-06-28,11.49,11.62,11.49,11.61,859288,0
2017-06-29,11.35,11.385,11.14,11.25,2179194,0
2017-06-30,11.37,11.405,11.31,11.38,705989,0
2017-07-03,11.63,11.65,11.56,11.57,2469650,0
2017-07-05,11.57,11.62,11.495,11.6,3322056,0
2017-07-06,11.53,11.69,11.4901,11.65,1345818,0
2017-07-07,11.55,11.64,11.51,11.62,1113122,0
2017-07-10,11.7,11.885,11.7,11.8,1843049,0
2017-07-11,11.85,12.03,11.85,12,1433185,0
2017-07-12,12.1,12.13,11.95,11.98,2007376,0
2017-07-13,11.92,11.93,11.77,11.77,1838828,0
2017-07-14,11.87,12,11.84,11.96,832619,0
2017-07-17,11.87,11.94,11.855,11.91,683185,0
2017-07-18,11.91,11.99,11.88,11.99,762269,0
2017-07-19,12.03,12.06,11.95,12.01,826760,0
2017-07-20,11.82,11.95,11.77,11.86,2990569,0
2017-07-21,11.67,11.68,11.515,11.65,1955123,0
2017-07-24,11.58,11.69,11.5,11.69,2205156,0
2017-07-25,11.73,11.74,11.49,11.59,2230363,0
2017-07-26,11.23,11.67,11.21,11.54,2137937,0
2017-07-27,11.49,11.51,11.38,11.47,1332937,0
2017-07-28,11.44,11.47,11.35,11.45,970786,0
2017-07-31,11.44,11.56,11.42,11.52,1063792,0
2017-08-01,11.57,11.61,11.51,11.54,781305,0
2017-08-02,11.54,11.55,11.46,11.53,749367,0
2017-08-03,11.57,11.65,11.57,11.6,912502,0
2017-08-04,11.68,11.7,11.59,11.61,583857,0
2017-08-07,11.68,11.77,11.67,11.73,785393,0
2017-08-08,11.74,11.79,11.69,11.71,950282,0
2017-08-09,11.72,11.82,11.71,11.76,746286,0
2017-08-10,11.72,11.75,11.52,11.52,1376338,0
2017-08-11,11.42,11.48,11.345,11.35,1088122,0
2017-08-14,11.48,11.57,11.47,11.51,630200,0
2017-08-15,11.51,11.535,11.41,11.42,654014,0
2017-08-16,11.46,11.49,11.42,11.43,499527,0
2017-08-17,11.49,11.52,11.28,11.28,1094278,0
2017-08-18,11.09,11.24,10.98,11.22,1079611,0
2017-08-21,11.15,11.195,11.11,11.17,375961,0
2017-08-22,11.19,11.29,11.17,11.28,338794,0
2017-08-23,11.17,11.25,11.15,11.19,546877,0
2017-08-24,11.16,11.17,10.94,10.96,2618650,0
2017-08-25,11.03,11.1,10.99,11.08,973444,0
2017-08-28,11.09,11.09,10.98,10.99,1272117,0
2017-08-29,10.9,11.04,10.87,11,622054,0
2017-08-30,11.11,11.17,11.09,11.15,736031,0
2017-08-31,11.25,11.37,11.245,11.36,1056908,0
2017-09-01,11.41,11.41,11.32,11.32,622441,0
2017-09-05,11.32,11.36,11.19,11.22,1200450,0
2017-09-06,11.28,11.3,11.25,11.26,583304,0
2017-09-07,11.29,11.3,11.23,11.26,592520,0
2017-09-08,11.4,11.43,11.37,11.38,581607,0
2017-09-11,11.58,11.61,11.5,11.53,1699056,0
2017-09-12,11.58,11.64,11.5,11.52,1949760,0
2017-09-13,11.55,11.59,11.48,11.5,707726,0
2017-09-14,11.5,11.57,11.49,11.57,631177,0
2017-09-15,11.6,11.66,11.58,11.66,1162779,0
2017-09-18,11.72,11.785,11.71,11.78,650550,0
2017-09-19,11.86,11.96,11.85,11.95,365734,0
2017-09-20,11.95,12.03,11.92,11.98,523755,0
2017-09-21,11.94,12.025,11.935,11.98,433392,0
2017-09-22,11.97,12.02,11.96,11.98,350028,0
2017-09-25,11.95,11.95,11.82,11.87,460718,0
2017-09-26,11.86,11.965,11.79,11.95,1554950,0
2017-09-27,11.88,11.98,11.86,11.94,657460,0
2017-09-28,11.99,12.02,11.94,11.96,384754,0
2017-09-29,11.98,12.045,11.96,12.01,384289,0
2017-10-02,12.12,12.22,12.09,12.19,1141411,0
2017-10-03,12.16,12.27,12.14,12.25,2062171,0
2017-10-04,12.18,12.22,12.12,12.19,693698,0
2017-10-05,12.02,12.07,11.97,12.01,1095021,0
2017-10-06,11.84,11.935,11.84,11.91,1190517,0
2017-10-09,11.89,11.92,11.86,11.91,1057533,0
2017-10-10,11.92,11.98,11.88,11.95,968733,0
2017-10-11,12.02,12.04,11.98,11.99,1004116,0
2017-10-12,12.07,12.08,11.9,11.9,1419005,0
2017-10-13,11.85,11.91,11.805,11.87,972085,0
2017-10-16,11.93,11.98,11.91,11.97,1089848,0
2017-10-17,11.96,11.97,11.87,11.94,1631926,0
2017-10-18,11.92,12.015,11.8975,11.98,1672309,0
2017-10-19,11.86,11.98,11.8238,11.97,1403304,0
2017-10-20,12.03,12.08,11.97,12.02,677463,0
2017-10-23,11.94,12.04,11.92,11.98,1350941,0
2017-10-24,12.22,12.4,12.16,12.38,2360792,0
2017-10-25,12.21,12.315,12.14,12.18,1303061,0
2017-10-26,12.08,12.17,12.055,12.14,1096272,0
2017-10-27,12.01,12.1,11.98,12.08,1011653,0
2017-10-30,12.06,12.13,12.0532,12.1,862515,0
2017-10-31,12.62,12.83,12.58,12.7,5375284,0
2017-11-01,13.36,13.37,13.04,13.07,3449985,0
2017-11-02,13,13.06,12.97,13.03,1602718,0
2017-11-03,13.12,13.15,13.02,13.02,2626715,0
2017-11-06,13.09,13.14,13.031,13.06,1970363,0
2017-11-07,13,13.05,12.91,12.91,1959084,0
2017-11-08,12.89,13.07,12.86,13.02,1414168,0
2017-11-09,12.7,12.87,12.67,12.78,3122492,0
2017-11-10,12.93,12.96,12.82,12.85,894045,0
