Date,Open,High,Low,Close,Volume,OpenInt
2013-12-12,11.415,11.575,11.29,11.415,3022605,0
2013-12-13,11.391,11.45,11.374,11.424,146870,0
2013-12-16,11.415,11.45,11.374,11.415,106868,0
2013-12-17,11.391,11.499,11.382,11.459,162675,0
2013-12-18,11.441,11.499,11.397,11.397,159407,0
2013-12-19,11.432,11.475,11.407,11.459,68985,0
2013-12-20,11.415,11.543,11.391,11.483,108291,0
2013-12-23,11.483,11.567,11.441,11.567,99694,0
2013-12-24,11.567,11.575,11.499,11.575,38510,0
2013-12-26,11.543,11.668,11.517,11.602,60850,0
2013-12-27,11.668,11.668,11.56,11.621,48241,0
2013-12-30,11.575,11.711,11.499,11.705,96688,0
2013-12-31,11.696,11.839,11.636,11.793,48618,0
2014-01-02,11.811,11.924,11.644,11.696,63633,0
2014-01-03,11.711,11.829,11.696,11.789,38141,0
2014-01-06,11.583,12.176,11.459,12.092,105754,0
2014-01-07,12.176,12.176,11.459,12.008,137223,0
2014-01-08,11.941,11.963,11.696,11.904,62238,0
2014-01-09,11.999,12.008,11.719,11.904,58540,0
2014-01-10,11.839,11.999,11.18,11.668,108161,0
2014-01-13,11.621,11.82,11.56,11.688,74374,0
2014-01-14,11.668,11.888,11.668,11.82,75921,0
2014-01-15,11.793,11.829,11.499,11.735,64222,0
2014-01-16,11.626,11.811,11.424,11.475,82219,0
2014-01-17,11.491,11.839,11.483,11.743,57833,0
2014-01-21,11.743,11.863,11.583,11.789,132039,0
2014-01-22,11.678,11.839,11.678,11.839,82047,0
2014-01-23,11.789,11.839,11.668,11.829,66700,0
2014-01-24,11.678,11.829,11.592,11.753,92922,0
2014-01-27,11.793,11.879,11.507,11.743,41519,0
2014-01-28,11.705,11.82,11.517,11.65,53816,0
2014-01-29,11.507,11.668,11.357,11.499,35616,0
2014-01-30,11.517,11.781,11.296,11.415,82471,0
2014-01-31,11.415,11.743,11.33,11.705,71310,0
2014-02-03,11.602,11.602,10.571,11.296,88881,0
2014-02-04,11.296,11.407,11.204,11.382,9994,0
2014-02-05,11.374,11.499,11.321,11.364,33114,0
2014-02-06,11.397,11.491,11.043,11.397,74711,0
2014-02-07,11.475,11.626,11.204,11.567,38827,0
2014-02-10,11.467,11.668,11.296,11.296,76395,0
2014-02-11,11.306,11.306,10.849,11.189,354448,0
2014-02-12,11.078,11.085,10.772,10.899,234680,0
2014-02-13,10.807,11.036,10.189,11.036,346565,0
2014-02-14,10.907,11.153,10.747,11.078,138240,0
2014-02-18,10.934,11.306,10.934,11.119,129424,0
2014-02-19,11.036,11.245,10.993,11.17,145220,0
2014-02-20,11.078,11.236,10.756,10.876,197752,0
2014-02-21,10.807,10.993,10.807,10.993,57150,0
2014-02-24,10.941,11.265,10.884,11.112,62656,0
2014-02-25,11.051,11.33,10.967,11.136,99687,0
2014-02-26,11.126,11.349,10.939,11.195,89688,0
2014-02-27,11.146,11.189,10.873,11.146,150736,0
2014-02-28,11,11.308,10.932,11.298,136809,0
2014-03-03,11.126,11.461,11.05,11.461,85632,0
2014-03-04,11.461,11.894,11.112,11.341,219193,0
2014-03-05,11.222,11.511,11.222,11.486,150351,0
2014-03-06,11.461,11.502,11.298,11.443,54100,0
2014-03-07,11.502,11.673,11.298,11.494,182101,0
2014-03-10,11.486,11.616,11.384,11.538,240380,0
2014-03-11,11.511,11.554,11.291,11.478,187420,0
2014-03-12,11.426,11.597,11.323,11.469,77184,0
2014-03-13,11.511,11.511,11.112,11.222,151225,0
2014-03-14,11.237,11.366,11.104,11.366,140677,0
2014-03-17,11.426,11.597,11.384,11.511,168487,0
2014-03-18,11.521,11.809,11.494,11.759,408509,0
2014-03-19,11.616,11.886,11.57,11.739,286445,0
2014-03-20,11.716,11.826,11.578,11.724,245165,0
2014-03-21,11.724,11.845,11.616,11.733,597619,0
2014-03-24,11.733,11.876,11.692,11.817,283450,0
2014-03-25,11.8,11.869,11.724,11.778,191295,0
2014-03-26,11.769,11.817,11.494,11.502,143071,0
2014-03-27,11.469,11.646,11.323,11.469,144586,0
2014-03-28,11.358,11.546,11.222,11.358,196611,0
2014-03-31,11.358,12.066,11.332,11.98,1349044,0
2014-04-01,11.932,11.932,11.521,11.702,193443,0
2014-04-02,11.709,11.98,11.709,11.939,171315,0
2014-04-03,11.886,12.023,11.778,11.98,199107,0
2014-04-04,11.955,12.032,11.792,11.988,174084,0
2014-04-07,11.946,12.015,11.563,11.716,84673,0
2014-04-08,11.683,11.724,11.298,11.358,211928,0
2014-04-09,11.358,11.554,11.308,11.538,159490,0
2014-04-10,11.502,11.554,11.119,11.246,109900,0
2014-04-11,11.126,11.418,11.126,11.366,111029,0
2014-04-14,11.452,11.511,11.298,11.418,44276,0
2014-04-15,11.4,11.469,11.246,11.426,97115,0
2014-04-16,11.443,11.563,11.281,11.494,79387,0
2014-04-17,11.478,11.563,11.341,11.511,63987,0
2014-04-21,11.443,11.443,11.323,11.366,53591,0
2014-04-22,11.349,11.631,11.349,11.57,65687,0
2014-04-23,11.521,11.607,11.349,11.418,57147,0
2014-04-24,11.452,11.502,11.323,11.443,97933,0
2014-04-25,11.521,11.538,11.341,11.392,75000,0
2014-04-28,11.41,11.502,11.222,11.384,95286,0
2014-04-29,11.435,11.502,11.314,11.392,51323,0
2014-04-30,11.341,11.521,11.256,11.494,84163,0
2014-05-01,11.443,11.469,11.265,11.469,84106,0
2014-05-02,11.502,11.511,11.366,11.452,57935,0
2014-05-05,11.384,11.486,11.332,11.443,61846,0
2014-05-06,11.392,11.478,11.298,11.332,72039,0
2014-05-07,11.376,11.376,11.189,11.298,48965,0
2014-05-08,11.189,11.384,11.104,11.213,124880,0
2014-05-09,11.119,11.205,10.915,11.068,166098,0
2014-05-12,11.161,11.435,11.06,11.418,83180,0
2014-05-13,11.358,11.435,11.195,11.237,67106,0
2014-05-14,11.153,11.189,10.752,11.126,198816,0
2014-05-15,10.761,11.246,10.761,11.23,131327,0
2014-05-16,11.205,11.452,11.189,11.443,68583,0
2014-05-19,11.392,11.392,11.05,11.256,158505,0
2014-05-20,11.222,11.341,11.126,11.18,163695,0
2014-05-21,11.237,11.426,11.126,11.237,149408,0
2014-05-22,11.265,11.511,11.213,11.392,99827,0
2014-05-23,11.443,11.443,11.136,11.366,77018,0
2014-05-27,11.384,11.511,11.332,11.478,40039,0
2014-05-28,11.435,11.511,11.331,11.383,72038,0
2014-05-29,11.435,11.494,11.349,11.435,107580,0
2014-05-30,11.417,11.461,11.34,11.383,55930,0
2014-06-02,11.417,11.555,11.383,11.53,50384,0
2014-06-03,11.521,11.563,11.34,11.555,86447,0
2014-06-04,11.486,11.563,11.383,11.547,56393,0
2014-06-05,11.608,11.733,11.521,11.625,99226,0
2014-06-06,11.579,11.762,11.571,11.703,65779,0
2014-06-09,11.675,11.82,11.648,11.82,90700,0
2014-06-10,11.864,11.898,11.733,11.873,124804,0
2014-06-11,11.82,11.985,11.78,11.926,143614,0
2014-06-12,11.839,12.002,11.78,11.966,109066,0
2014-06-13,11.916,11.993,11.675,11.95,154106,0
2014-06-16,11.966,11.966,11.742,11.789,95431,0
2014-06-17,11.762,11.82,11.502,11.656,129534,0
2014-06-18,11.547,11.648,11.322,11.399,120747,0
2014-06-19,11.417,11.417,11.22,11.357,137036,0
2014-06-20,11.435,11.694,11.383,11.608,230689,0
2014-06-23,11.571,11.598,11.391,11.469,72250,0
2014-06-24,11.375,11.469,11.279,11.383,121978,0
2014-06-25,11.296,11.409,11.202,11.399,83843,0
2014-06-26,11.349,11.511,11.306,11.435,80764,0
2014-06-27,11.357,11.608,11.34,11.608,256861,0
2014-06-30,11.588,11.82,11.426,11.752,81481,0
2014-07-01,11.726,11.839,11.494,11.685,137041,0
2014-07-02,11.656,11.694,11.547,11.694,63043,0
2014-07-03,11.675,11.71,11.563,11.656,72766,0
2014-07-07,11.625,11.625,11.09,11.349,150521,0
2014-07-08,10.833,10.944,10.557,10.764,302169,0
2014-07-09,10.771,10.798,10.635,10.712,164562,0
2014-07-10,10.54,10.712,10.23,10.299,437701,0
2014-07-11,10.12,10.361,10.101,10.299,2959234,0
2014-07-14,10.299,10.393,10.23,10.351,575701,0
2014-07-15,10.351,10.461,10.274,10.445,656031,0
2014-07-16,10.429,10.686,10.429,10.661,502214,0
2014-07-17,10.567,10.771,10.48,10.644,431758,0
2014-07-18,10.592,10.764,10.592,10.626,818649,0
2014-07-21,10.626,10.694,10.557,10.669,288514,0
2014-07-22,10.722,10.781,10.653,10.755,356857,0
2014-07-23,10.764,10.833,10.661,10.661,229231,0
2014-07-24,10.661,10.738,10.54,10.576,183575,0
2014-07-25,10.531,10.644,10.48,10.6,324089,0
2014-07-28,10.608,10.738,10.592,10.644,216520,0
2014-07-29,10.669,10.712,10.422,10.6,289670,0
2014-07-30,10.592,10.678,10.384,10.54,260299,0
2014-07-31,10.445,10.608,10.274,10.316,827794,0
2014-08-01,10.266,10.438,10.068,10.361,402837,0
2014-08-04,10.376,10.376,9.938,10.248,319993,0
2014-08-05,10.248,10.248,10.034,10.153,213647,0
2014-08-06,10.101,10.23,10.068,10.197,142537,0
2014-08-07,10.214,10.316,10.092,10.179,136758,0
2014-08-08,10.161,10.306,10.068,10.299,133542,0
2014-08-11,10.344,10.489,10.266,10.306,152113,0
2014-08-12,10.23,10.384,10.042,10.12,227042,0
2014-08-13,10.111,10.171,10.024,10.092,188981,0
2014-08-14,10.101,10.171,10.059,10.128,96463,0
2014-08-15,10.48,10.48,10.075,10.412,260653,0
2014-08-18,10.461,10.499,10.284,10.499,196656,0
2014-08-19,10.471,10.617,10.369,10.438,248059,0
2014-08-20,10.376,10.454,10.306,10.438,138429,0
2014-08-21,10.422,10.489,10.351,10.454,75467,0
2014-08-22,10.412,10.635,10.361,10.438,230301,0
2014-08-25,10.507,10.576,10.445,10.507,151210,0
2014-08-26,10.48,10.54,10.445,10.515,155228,0
2014-08-27,10.458,10.589,10.441,10.494,158692,0
2014-08-28,10.433,10.553,10.364,10.425,72724,0
2014-08-29,10.406,10.536,10.397,10.433,190206,0
2014-09-02,10.433,10.465,10.406,10.425,84459,0
2014-09-03,10.425,10.494,10.354,10.397,113600,0
2014-09-04,10.364,10.485,10.172,10.293,208813,0
2014-09-05,10.338,10.425,10.25,10.406,80902,0
2014-09-08,10.406,10.658,10.364,10.658,204063,0
2014-09-09,10.597,10.623,10.458,10.623,253810,0
2014-09-10,10.425,10.425,10.198,10.25,371491,0
2014-09-11,10.231,10.258,10.015,10.068,508397,0
2014-09-12,10.015,10.023,9.684,9.927,900990,0
2014-09-15,9.893,9.981,9.677,9.755,236710,0
2014-09-16,9.659,9.903,9.4423,9.72,542480,0
2014-09-17,9.684,9.893,9.684,9.71,302869,0
2014-09-18,9.652,9.955,9.652,9.737,384325,0
2014-09-19,9.746,9.815,9.545,9.652,436545,0
2014-09-22,9.554,9.59,9.2253,9.3805,366561,0
2014-09-23,9.3034,9.3639,9.1561,9.2253,300110,0
2014-09-24,9.2079,9.4157,9.1561,9.4157,245298,0
2014-09-25,9.3727,9.4068,9.1561,9.2156,232064,0
2014-09-26,9.2417,9.3805,9.1561,9.3805,163942,0
2014-09-29,9.3805,9.677,9.2677,9.659,247122,0
2014-09-30,9.659,9.659,9.3464,9.52,750059,0
2014-10-01,9.4591,9.4937,9.181,9.2764,210525,0
2014-10-02,9.235,9.3376,8.9298,9.1887,208028,0
2014-10-03,9.3034,9.52,9.0952,9.4591,300494,0
2014-10-06,9.4858,9.4858,9.2591,9.4068,292749,0
2014-10-07,9.2253,9.3805,9.2156,9.2677,224559,0
2014-10-08,9.2494,9.502,9.0685,9.4759,282283,0
2014-10-09,9.4591,9.528,9.2156,9.321,256282,0
2014-10-10,9.2417,9.4512,9.1723,9.2591,321347,0
2014-10-13,9.2591,9.554,9.2591,9.4068,271754,0
2014-10-14,9.4858,9.73,9.4157,9.545,275819,0
2014-10-15,9.4512,9.684,9.4512,9.659,336991,0
2014-10-16,9.59,9.877,9.564,9.79,337222,0
2014-10-17,9.877,9.981,9.702,9.798,203641,0
2014-10-20,9.763,9.903,9.624,9.702,245160,0
2014-10-21,9.737,9.78,9.616,9.702,223517,0
2014-10-22,9.737,9.798,9.632,9.659,155086,0
2014-10-23,9.763,9.815,9.58,9.73,186646,0
2014-10-24,9.746,9.78,9.632,9.693,120060,0
2014-10-27,9.597,9.763,9.564,9.73,129683,0
2014-10-28,9.79,10.006,9.737,9.99,211569,0
2014-10-29,9.971,10.042,9.702,9.963,136018,0
2014-10-30,9.963,10.068,9.824,10.05,225084,0
2014-10-31,10.18,10.208,10.033,10.162,188229,0
2014-11-03,10.189,10.301,10.059,10.258,207072,0
2014-11-04,10.258,10.346,10.006,10.05,181137,0
2014-11-05,10.128,10.154,9.997,10.068,116572,0
2014-11-06,10.059,10.111,9.868,10.059,122881,0
2014-11-07,10.006,10.015,9.858,9.912,205625,0
2014-11-10,9.885,10.042,9.848,9.936,189637,0
2014-11-11,9.893,9.936,9.684,9.755,184747,0
2014-11-12,9.73,9.815,9.554,9.693,197143,0
2014-11-13,9.73,9.858,9.616,9.684,181186,0
2014-11-14,9.574,9.885,9.2494,9.684,359428,0
2014-11-17,9.667,9.684,9.3727,9.4759,204981,0
2014-11-18,9.4759,9.763,9.4759,9.597,159876,0
2014-11-19,9.564,9.59,9.3464,9.4068,202063,0
2014-11-20,9.3376,9.4858,9.2936,9.3639,228737,0
2014-11-21,9.4325,9.4759,9.3278,9.3542,202707,0
2014-11-24,9.3949,9.3949,9.2707,9.3949,122812,0
2014-11-25,9.4918,9.579,9.3688,9.517,463254,0
2014-11-26,9.525,9.651,9.4295,9.604,145183,0
2014-11-28,9.623,9.843,9.4918,9.755,102624,0
2014-12-01,9.683,9.791,9.543,9.543,120262,0
2014-12-02,9.562,9.763,9.4829,9.676,123379,0
2014-12-03,9.651,9.771,9.509,9.676,184554,0
2014-12-04,9.614,9.755,9.525,9.623,140507,0
2014-12-05,9.623,9.737,9.572,9.604,153281,0
2014-12-08,9.517,9.683,9.4918,9.572,115608,0
2014-12-09,9.4641,9.834,9.4641,9.737,182469,0
2014-12-10,9.746,9.86,9.658,9.755,170070,0
2014-12-11,9.816,9.877,9.631,9.746,186549,0
2014-12-12,9.71,9.763,9.543,9.562,138681,0
2014-12-15,9.543,9.623,9.3502,9.4918,374518,0
2014-12-16,9.4295,9.623,9.316,9.316,263795,0
2014-12-17,9.3327,9.552,9.2897,9.4997,326715,0
2014-12-18,9.572,9.877,9.572,9.825,210676,0
2014-12-19,9.85,9.974,9.683,9.877,268101,0
2014-12-22,9.816,10.106,9.816,10.097,146698,0
2014-12-23,10.053,10.326,10.053,10.273,171001,0
2014-12-24,10.265,10.386,10.265,10.352,205580,0
2014-12-26,10.415,10.475,10.386,10.441,159374,0
2014-12-29,10.377,10.475,10.221,10.292,212959,0
2014-12-30,10.237,10.326,10.063,10.185,234089,0
2014-12-31,10.176,10.273,9.914,9.948,198762,0
2015-01-02,10.001,10.211,9.914,10.194,121912,0
2015-01-05,10.089,10.448,10.071,10.211,245685,0
2015-01-06,10.194,10.336,9.992,10.097,255448,0
2015-01-07,10.168,10.185,10.063,10.142,135979,0
2015-01-08,10.15,10.326,10.044,10.132,508418,0
2015-01-09,10.106,10.142,9.895,9.914,268421,0
2015-01-12,9.939,10.063,9.895,9.984,235826,0
2015-01-13,10.053,10.221,9.939,10.001,234102,0
2015-01-14,9.93,10.283,9.93,10.116,325757,0
2015-01-15,10.168,10.168,9.958,10.15,145217,0
2015-01-16,10.116,10.273,10.089,10.273,88663,0
2015-01-20,10.247,10.273,10.053,10.159,158664,0
2015-01-21,10.125,10.168,10.044,10.125,124260,0
2015-01-22,10.15,10.265,10.089,10.247,399450,0
2015-01-23,10.273,10.299,10.221,10.257,194830,0
2015-01-26,10.211,10.307,10.132,10.221,168261,0
2015-01-27,10.176,10.299,10.142,10.204,79024,0
2015-01-28,10.221,10.273,10.08,10.116,148138,0
2015-01-29,10.132,10.185,9.948,10.142,132824,0
2015-01-30,10.053,10.362,10.053,10.116,182975,0
2015-02-02,10.132,10.292,9.958,10.273,165955,0
2015-02-03,10.273,10.415,10.185,10.283,165616,0
2015-02-04,10.273,10.352,10.211,10.283,103524,0
2015-02-05,10.283,10.386,10.229,10.386,102964,0
2015-02-06,10.386,10.386,10.194,10.221,197613,0
2015-02-09,10.176,10.317,10.071,10.071,99439,0
2015-02-10,10.106,10.106,9.914,10.001,97249,0
2015-02-11,9.958,10.044,9.886,9.974,91827,0
2015-02-12,10.001,10.116,9.922,10.089,103055,0
2015-02-13,10.063,10.159,10.001,10.106,76478,0
2015-02-17,10.08,10.194,9.965,10.009,63628,0
2015-02-18,9.965,10.221,9.886,10.221,122431,0
2015-02-19,10.15,10.299,10.15,10.292,160426,0
2015-02-20,10.265,10.371,10.265,10.371,158154,0
2015-02-23,10.326,10.362,10.221,10.336,114867,0
2015-02-24,10.273,10.352,10.106,10.283,218748,0
2015-02-25,10.299,10.475,10.204,10.362,179251,0
2015-02-26,10.34,10.517,10.311,10.509,184763,0
2015-02-27,10.561,10.846,10.517,10.773,365706,0
2015-03-02,10.739,10.952,10.711,10.819,275268,0
2015-03-03,10.819,10.819,10.597,10.659,333584,0
2015-03-04,10.631,10.685,10.471,10.491,184525,0
2015-03-05,10.481,10.561,10.429,10.445,165951,0
2015-03-06,10.357,10.659,10.34,10.524,267611,0
2015-03-09,10.561,10.641,10.445,10.534,169552,0
2015-03-10,10.429,10.631,10.374,10.58,234735,0
2015-03-11,10.631,10.631,10.524,10.588,144332,0
2015-03-12,10.614,10.792,10.597,10.783,209405,0
2015-03-13,10.757,10.757,10.524,10.659,157616,0
2015-03-16,10.693,10.773,10.58,10.623,136002,0
2015-03-17,10.571,10.659,10.509,10.534,148161,0
2015-03-18,10.491,10.659,10.391,10.623,123280,0
2015-03-19,10.551,10.783,10.551,10.668,118213,0
2015-03-20,10.677,10.783,10.677,10.703,248697,0
2015-03-23,10.677,10.792,10.588,10.677,143319,0
2015-03-24,10.623,10.677,10.524,10.631,140505,0
2015-03-25,10.623,10.641,10.302,10.311,129696,0
2015-03-26,10.214,10.331,10.188,10.251,138028,0
2015-03-27,10.251,10.311,10.207,10.277,128006,0
2015-03-30,10.287,10.429,10.277,10.411,157842,0
2015-03-31,10.331,10.429,10.331,10.411,207154,0
2015-04-01,10.349,10.429,10.277,10.391,92093,0
2015-04-02,10.34,10.491,10.34,10.366,103126,0
2015-04-06,10.349,10.445,10.311,10.381,103352,0
2015-04-07,10.349,10.471,10.311,10.445,147489,0
2015-04-08,10.411,10.571,10.381,10.509,116975,0
2015-04-09,10.481,10.481,10.117,10.152,125055,0
2015-04-10,10.207,10.277,10.045,10.09,161558,0
2015-04-13,10.045,10.108,10.018,10.064,100086,0
2015-04-14,10.018,10.311,10.002,10.302,148611,0
2015-04-15,10.277,10.331,10.197,10.214,188532,0
2015-04-16,10.152,10.197,10.028,10.161,155376,0
2015-04-17,10.144,10.214,10.045,10.179,138251,0
2015-04-20,10.214,10.231,10.144,10.214,122902,0
2015-04-21,10.231,10.241,10.152,10.197,100673,0
2015-04-22,10.197,10.321,10.179,10.268,65300,0
2015-04-23,10.214,10.374,10.214,10.349,65637,0
2015-04-24,10.374,10.454,10.302,10.331,63160,0
2015-04-27,10.34,10.471,10.34,10.471,143206,0
2015-04-28,10.491,10.73,10.401,10.721,168875,0
2015-04-29,10.623,10.677,10.401,10.501,165611,0
2015-04-30,10.481,10.509,10.241,10.302,174842,0
2015-05-01,10.302,10.58,10.259,10.349,120127,0
2015-05-04,10.294,10.561,10.268,10.34,181597,0
2015-05-05,10.374,10.597,10.349,10.571,195331,0
2015-05-06,10.534,10.597,10.454,10.571,183700,0
2015-05-07,10.534,10.748,10.509,10.677,136721,0
2015-05-08,10.757,10.917,10.721,10.783,182497,0
2015-05-11,10.748,10.8,10.58,10.588,99186,0
2015-05-12,10.501,10.659,10.401,10.604,104191,0
2015-05-13,10.597,10.659,10.588,10.651,71041,0
2015-05-14,10.659,10.819,10.631,10.773,120127,0
2015-05-15,10.766,10.854,10.73,10.773,129059,0
2015-05-18,10.766,10.846,10.73,10.8,142250,0
2015-05-19,10.809,10.854,10.773,10.837,137238,0
2015-05-20,10.854,10.917,10.809,10.828,112020,0
2015-05-21,10.766,10.846,10.659,10.721,102338,0
2015-05-22,10.711,10.739,10.58,10.651,160884,0
2015-05-26,10.571,10.73,10.524,10.641,135873,0
2015-05-27,10.69,10.797,10.565,10.681,193072,0
2015-05-28,10.727,10.825,10.646,10.745,178383,0
2015-05-29,10.77,10.807,10.512,10.681,261476,0
2015-06-01,10.69,10.69,10.512,10.555,191624,0
2015-06-02,10.537,10.618,10.503,10.555,174617,0
2015-06-03,10.537,10.636,10.494,10.592,129457,0
2015-06-04,10.528,10.528,10.295,10.359,171570,0
2015-06-05,10.26,10.457,10.188,10.413,112969,0
2015-06-08,10.413,10.528,10.312,10.332,108844,0
2015-06-09,10.35,10.413,10.179,10.269,133721,0
2015-06-10,10.341,10.592,10.231,10.484,145065,0
2015-06-11,10.447,10.512,10.332,10.431,125747,0
2015-06-12,10.376,10.484,10.359,10.376,96257,0
2015-06-15,10.359,10.359,10.117,10.179,234071,0
2015-06-16,10.16,10.287,10.107,10.26,244876,0
2015-06-17,10.295,10.52,10.241,10.413,259584,0
2015-06-18,10.447,10.565,10.413,10.464,281418,0
2015-06-19,10.503,10.717,10.464,10.681,274401,0
2015-06-22,10.69,10.797,10.672,10.727,160652,0
2015-06-23,10.709,10.753,10.664,10.727,252238,0
2015-06-24,10.735,10.807,10.672,10.735,344699,0
2015-06-25,10.77,10.77,10.646,10.727,195969,0
2015-06-26,10.717,10.78,10.584,10.681,1662444,0
2015-06-29,10.618,10.717,10.464,10.503,170790,0
2015-06-30,10.575,10.575,10.359,10.383,145272,0
2015-07-01,10.403,10.537,10.368,10.494,134693,0
2015-07-02,10.457,10.592,10.383,10.393,81885,0
2015-07-06,10.332,10.503,10.332,10.44,129234,0
2015-07-07,10.393,10.464,10.302,10.403,110294,0
2015-07-08,10.341,10.422,10.231,10.312,122440,0
2015-07-09,10.35,10.413,10.251,10.376,186276,0
2015-07-10,10.447,10.584,10.431,10.503,97371,0
2015-07-13,10.512,10.69,10.422,10.555,120210,0
2015-07-14,10.52,10.609,10.422,10.528,89118,0
2015-07-15,10.537,10.601,10.422,10.584,145266,0
2015-07-16,10.592,10.681,10.528,10.575,172016,0
2015-07-17,10.545,10.664,10.447,10.626,359071,0
2015-07-20,10.575,10.672,10.17,10.214,186945,0
2015-07-21,10.151,10.295,9.819,9.847,266713,0
2015-07-22,9.875,9.946,9.765,9.81,105395,0
2015-07-23,9.838,9.838,9.388,9.4591,300024,0
2015-07-24,9.3796,9.4522,9.1018,9.1018,433602,0
2015-07-27,9.0751,9.3444,9.0751,9.2543,126115,0
2015-07-28,9.2907,9.2985,9.119,9.2002,478946,0
2015-07-29,9.1371,9.469,9.0942,9.4522,163882,0
2015-07-30,9.3708,9.469,9.3356,9.362,251561,0
2015-07-31,9.4166,9.596,9.3522,9.587,189840,0
2015-08-03,9.603,9.622,9.4433,9.532,205153,0
2015-08-04,9.738,10.071,9.64,9.875,288438,0
2015-08-05,9.891,9.927,9.587,9.622,176473,0
2015-08-06,9.613,9.613,9.2456,9.469,249262,0
2015-08-07,9.4246,9.731,9.3796,9.711,305371,0
2015-08-10,9.784,9.91,9.684,9.847,360297,0
2015-08-11,9.81,9.927,9.738,9.748,142179,0
2015-08-12,9.684,9.758,9.578,9.748,224823,0
2015-08-13,9.721,9.774,9.596,9.596,132465,0
2015-08-14,9.549,9.802,9.523,9.802,134248,0
2015-08-17,9.748,9.765,9.63,9.65,108067,0
2015-08-18,9.622,9.819,9.542,9.793,209337,0
2015-08-19,9.774,9.819,9.587,9.622,142825,0
2015-08-20,9.578,9.578,9.362,9.362,257244,0
2015-08-21,9.2176,9.3522,9.1655,9.2176,228053,0
2015-08-24,8.9488,9.0751,7.0908,8.9409,421156,0
2015-08-25,9.0223,9.0223,8.8414,8.8508,259360,0
2015-08-26,8.8275,9.3639,8.6002,9.3464,213944,0
2015-08-27,9.4196,9.4196,9.0449,9.2639,257831,0
2015-08-28,9.2273,9.2465,9.0637,9.1733,206684,0
2015-08-31,9.1362,9.1828,9.027,9.1552,160375,0
2015-09-01,9.0195,9.2552,9.01,9.0543,168185,0
2015-09-02,9.1552,9.1733,8.9469,9.1733,133646,0
2015-09-03,9.1905,9.2369,8.9912,9.0449,123968,0
2015-09-04,8.9093,8.9186,8.7916,8.873,79528,0
2015-09-08,8.963,9.0732,8.9093,8.9818,120006,0
2015-09-09,9.0543,9.0732,8.8275,8.8552,157406,0
2015-09-10,8.8183,8.8999,8.7732,8.8552,71613,0
2015-09-11,8.8091,9.0543,8.8091,8.9818,143764,0
2015-09-14,9.027,9.118,8.9724,9.0543,154765,0
2015-09-15,9.0637,9.1828,9.0543,9.1266,109776,0
2015-09-16,9.1828,9.472,9.1646,9.3464,141675,0
2015-09-17,9.391,9.736,9.3464,9.537,215704,0
2015-09-18,9.4275,9.9,9.4275,9.626,608942,0
2015-09-21,9.7,9.927,9.674,9.764,216253,0
2015-09-22,9.7,9.809,9.3542,9.691,196784,0
2015-09-23,9.728,9.772,9.674,9.691,83048,0
2015-09-24,9.646,9.736,9.537,9.619,91384,0
2015-09-25,9.664,9.8,9.51,9.51,128916,0
2015-09-28,9.4463,9.501,9.2726,9.2726,112684,0
2015-09-29,9.2726,9.4097,9.1362,9.2726,111537,0
2015-09-30,9.2994,9.4819,9.1266,9.3464,244411,0
2015-10-01,9.391,9.4275,9.1646,9.2916,122315,0
2015-10-02,9.2465,9.3376,9.1457,9.2726,114398,0
2015-10-05,9.3542,9.664,9.2994,9.4463,160873,0
2015-10-06,9.4364,9.582,9.3815,9.4819,110988,0
2015-10-07,9.4918,9.828,9.4918,9.828,95256,0
2015-10-08,9.792,9.992,9.772,9.946,108788,0
2015-10-09,9.927,9.956,9.792,9.818,54559,0
2015-10-12,9.8,9.963,9.782,9.91,81237,0
2015-10-13,9.854,9.864,9.626,9.626,73808,0
2015-10-14,9.6,9.609,9.3815,9.391,84807,0
2015-10-15,9.4463,9.764,9.4275,9.746,81617,0
2015-10-16,9.782,9.8,9.636,9.718,58739,0
2015-10-19,9.656,9.919,9.656,9.846,70836,0
2015-10-20,9.809,9.946,9.792,9.854,87958,0
2015-10-21,9.891,10.136,9.782,9.9,83486,0
2015-10-22,9.956,10.265,9.927,10.154,115276,0
2015-10-23,10.218,10.226,9.936,10.092,95038,0
2015-10-26,10.045,10.154,9.982,10.146,67977,0
2015-10-27,10,10,9.837,9.864,98447,0
2015-10-28,9.891,10.154,9.792,10.146,103948,0
2015-10-29,10.127,10.218,9.972,10.183,114615,0
2015-10-30,10.201,10.201,9.891,9.956,133206,0
2015-11-02,9.982,10.38,9.874,10.355,109451,0
2015-11-03,10.201,10.283,9.319,10.018,252554,0
2015-11-04,10.009,10.127,9.963,10.092,93676,0
2015-11-05,10.045,10.201,10.045,10.192,48508,0
2015-11-06,10.064,10.273,9.992,10.256,87448,0
2015-11-09,10.318,10.347,10.119,10.201,157192,0
2015-11-10,10.174,10.338,10.174,10.308,194694,0
2015-11-11,10.318,10.318,10.218,10.246,55659,0
2015-11-12,10.183,10.218,10.018,10.146,69957,0
2015-11-13,10.045,10.209,9.956,9.992,60387,0
2015-11-16,9.919,10.009,9.854,9.891,113187,0
2015-11-17,9.864,10.1,9.864,9.956,76229,0
2015-11-18,9.946,9.946,9.736,9.919,102625,0
2015-11-19,9.9,9.992,9.864,9.956,39379,0
2015-11-20,10.018,10.273,10.018,10.218,86126,0
2015-11-23,10.192,10.428,10.11,10.42,71058,0
2015-11-24,10.35,10.35,10.065,10.276,79917,0
2015-11-25,10.249,10.424,10.203,10.341,33509,0
2015-11-27,10.312,10.506,10.267,10.498,27634,0
2015-11-30,10.498,10.533,10.276,10.433,168200,0
2015-12-01,10.442,10.644,10.415,10.561,68963,0
2015-12-02,10.542,10.561,10.312,10.35,101183,0
2015-12-03,10.302,10.498,10.276,10.312,109312,0
2015-12-04,10.249,10.523,10.166,10.229,74744,0
2015-12-07,10.258,10.258,9.881,10.092,113909,0
2015-12-08,10.046,10.258,10.028,10.101,96143,0
2015-12-09,10.101,10.368,10.073,10.239,92913,0
2015-12-10,10.221,10.341,10.156,10.156,152425,0
2015-12-11,10,10.267,10,10.129,173204,0
2015-12-14,10.175,10.385,10.175,10.341,138453,0
2015-12-15,10.405,10.533,10.286,10.312,113909,0
2015-12-16,10.312,10.459,10.312,10.415,76594,0
2015-12-17,10.376,10.598,10.286,10.312,91172,0
2015-12-18,10.258,10.286,10.046,10.073,195944,0
2015-12-21,10.12,10.194,10.065,10.147,74635,0
2015-12-22,10.175,10.359,10.111,10.302,77263,0
2015-12-23,10.35,10.498,10.166,10.359,85188,0
2015-12-24,10.249,10.415,10.166,10.221,53525,0
2015-12-28,10.156,10.322,10.147,10.286,68111,0
2015-12-29,10.322,10.523,10.221,10.498,104970,0
2015-12-30,10.395,10.644,10.376,10.459,128271,0
2015-12-31,10.478,10.589,10.138,10.395,218304,0
2016-01-04,10.221,10.312,10.028,10.221,149889,0
2016-01-05,10.258,10.516,10.156,10.433,74523,0
2016-01-06,10.294,10.663,10.294,10.589,104674,0
2016-01-07,10.405,10.495,10.111,10.12,123196,0
2016-01-08,10.156,10.184,9.836,9.992,138411,0
2016-01-11,10.028,10.184,9.927,10.12,112640,0
2016-01-12,10.211,10.211,10.038,10.184,113135,0
2016-01-13,10.229,10.286,10.12,10.249,199858,0
2016-01-14,10.322,10.415,10.138,10.332,160083,0
2016-01-15,10.083,10.332,10.083,10.239,189465,0
2016-01-19,10.332,10.359,10.065,10.138,144809,0
2016-01-20,10.009,10.138,9.4305,9.578,259736,0
2016-01-21,9.587,9.743,9.3939,9.4216,115706,0
2016-01-22,9.467,9.652,9.4582,9.569,152047,0
2016-01-25,9.559,9.604,9.321,9.3939,110614,0
2016-01-26,9.467,9.625,9.2475,9.3844,142445,0
2016-01-27,9.3844,9.3844,9.2002,9.2736,128783,0
2016-01-28,9.3939,9.4858,9.3659,9.4759,110013,0
2016-01-29,9.597,10.009,9.569,10.009,173579,0
2016-02-01,9.918,10.203,9.826,10.092,109973,0
2016-02-02,9.963,10.101,9.789,10.009,146312,0
2016-02-03,10.073,10.202,9.852,9.899,95219,0
2016-02-04,9.881,9.972,9.697,9.706,58709,0
2016-02-05,9.66,9.68,9.531,9.578,187375,0
2016-02-08,9.4759,9.706,9.2283,9.587,189242,0
2016-02-09,9.522,9.632,9.2828,9.2828,91665,0
2016-02-10,9.321,9.4591,9.1171,9.1171,116327,0
2016-02-11,8.9344,9.2649,8.9139,9.1733,86198,0
2016-02-12,9.2379,9.467,9.1362,9.2099,81162,0
2016-02-16,9.2283,9.4957,9.1828,9.4028,67364,0
2016-02-17,9.4127,9.642,9.3844,9.614,155418,0
2016-02-18,9.604,9.862,9.4957,9.836,144664,0
2016-02-19,9.826,10.189,9.826,10.184,124095,0
2016-02-22,10.267,10.332,9.945,10.111,130170,0
2016-02-23,10.12,10.294,9.959,10,93347,0
2016-02-24,9.881,10.028,9.77,9.852,45236,0
2016-02-25,9.914,9.96,9.673,9.718,70913,0
2016-02-26,9.747,9.811,9.673,9.773,59060,0
2016-02-29,9.718,10.053,9.718,9.905,188280,0
2016-03-01,9.979,10.109,9.848,9.989,66038,0
2016-03-02,9.941,10.053,9.788,9.923,83020,0
2016-03-03,9.989,10.086,9.951,10.071,60561,0
2016-03-04,10.071,10.081,9.895,10.016,88716,0
2016-03-07,9.969,10.053,9.867,9.989,62718,0
2016-03-08,9.857,9.997,9.654,9.905,80933,0
2016-03-09,9.96,10.016,9.802,9.867,54227,0
2016-03-10,9.867,9.997,9.867,9.979,57302,0
2016-03-11,10.053,10.461,9.969,10.397,170763,0
2016-03-14,10.351,10.378,10.081,10.1,59787,0
2016-03-15,10.053,10.313,9.969,10.053,92349,0
2016-03-16,10.043,10.229,9.951,10.202,71539,0
2016-03-17,10.091,10.229,10.025,10.211,101356,0
2016-03-18,10.229,10.229,9.969,10.155,204698,0
2016-03-21,10.1,10.193,10.043,10.118,75788,0
2016-03-22,10.053,10.155,9.941,10.081,116897,0
2016-03-23,10.063,10.071,9.905,9.941,98341,0
2016-03-24,9.848,10.063,9.783,9.951,134639,0
2016-03-28,9.997,10.081,9.84,9.932,72175,0
2016-03-29,9.905,10.155,9.792,10.147,117824,0
2016-03-30,10.109,10.229,10.109,10.147,175750,0
2016-03-31,10.137,10.202,10.053,10.071,239908,0
2016-04-01,9.989,10.313,9.919,10.295,87471,0
2016-04-04,10.286,10.313,9.997,10.249,90819,0
2016-04-05,10.202,10.342,10.122,10.313,92053,0
2016-04-06,10.295,10.37,10.193,10.239,80433,0
2016-04-07,10.211,10.303,10.007,10.081,71245,0
2016-04-08,10.118,10.193,10.035,10.043,69590,0
2016-04-11,10.081,10.303,10.053,10.071,82972,0
2016-04-12,10.063,10.286,10.063,10.174,58078,0
2016-04-13,10.202,10.417,10.091,10.378,66946,0
2016-04-14,10.397,10.397,10.229,10.249,45624,0
2016-04-15,10.229,10.397,10.147,10.303,60513,0
2016-04-18,10.323,10.501,10.193,10.491,73485,0
2016-04-19,10.471,10.471,10.286,10.378,54873,0
2016-04-20,10.342,10.37,10.007,10.071,123481,0
2016-04-21,10.081,10.155,9.997,9.997,93554,0
2016-04-22,10.043,10.071,9.757,9.997,109893,0
2016-04-25,9.914,9.999,9.792,9.857,42432,0
2016-04-26,9.923,10.147,9.811,10.118,63602,0
2016-04-27,10.091,10.183,9.811,10.118,58918,0
2016-04-28,10.118,10.183,9.914,9.96,63713,0
2016-04-29,9.969,10.035,9.831,9.867,65061,0
2016-05-02,9.923,10.025,9.914,10.007,37924,0
2016-05-03,9.941,9.997,9.718,9.747,109372,0
2016-05-04,9.69,9.969,9.69,9.886,72622,0
2016-05-05,9.811,10.081,9.773,9.831,107698,0
2016-05-06,9.951,10.202,9.811,10.193,133343,0
2016-05-09,10.211,10.417,10.175,10.36,59530,0
2016-05-10,10.453,10.453,10.239,10.313,60555,0
2016-05-11,10.249,10.417,10.091,10.137,97751,0
2016-05-12,10.174,10.435,10.1,10.387,65739,0
2016-05-13,10.333,10.407,10.239,10.258,66878,0
2016-05-16,10.239,10.471,10.234,10.397,52137,0
2016-05-17,10.323,10.323,9.802,9.905,124002,0
2016-05-18,9.905,10.063,9.857,10.053,68125,0
2016-05-19,10.043,10.053,9.811,9.867,113692,0
2016-05-20,9.857,9.941,9.802,9.914,97053,0
2016-05-23,9.914,9.979,9.84,9.895,42319,0
2016-05-24,9.979,10.162,9.881,10.109,85794,0
2016-05-25,10.067,10.226,9.93,10.171,71195,0
2016-05-26,10.123,10.311,10.123,10.226,45276,0
2016-05-27,10.189,10.302,10.151,10.236,37027,0
2016-05-31,10.292,10.331,10.151,10.18,134333,0
2016-06-01,10.067,10.226,10.067,10.132,48096,0
2016-06-02,10.151,10.358,10.029,10.349,107470,0
2016-06-03,10.358,10.491,10.308,10.396,146758,0
2016-06-06,10.377,10.576,10.377,10.481,96364,0
2016-06-07,10.566,10.66,10.566,10.66,73783,0
2016-06-08,10.631,10.777,10.613,10.707,72105,0
2016-06-09,10.603,10.688,10.594,10.631,79378,0
2016-06-10,10.603,10.669,10.529,10.622,81267,0
2016-06-13,10.631,10.83,10.554,10.716,150688,0
2016-06-14,10.726,10.782,10.651,10.716,58124,0
2016-06-15,10.716,10.942,10.679,10.716,110710,0
2016-06-16,10.707,10.83,10.603,10.82,66195,0
2016-06-17,10.839,11.225,10.735,11.215,349692,0
2016-06-20,11.3,11.423,10.851,10.98,279360,0
2016-06-21,10.961,11.423,10.961,11.413,223920,0
2016-06-22,11.423,11.517,11.319,11.404,81772,0
2016-06-23,11.479,11.574,11.432,11.517,135272,0
2016-06-24,10.97,11.353,10.961,11.178,286060,0
2016-06-27,11.055,11.055,10.688,10.83,105797,0
2016-06-28,10.848,11.065,10.848,10.942,118177,0
2016-06-29,11.055,11.235,10.952,11.196,119192,0
2016-06-30,11.263,11.629,11.112,11.507,206897,0
2016-07-01,11.432,11.507,11.225,11.3,78074,0
2016-07-05,11.215,11.291,11.075,11.112,112291,0
2016-07-06,11.008,11.159,11.008,11.103,130591,0
2016-07-07,11.159,11.159,10.886,10.999,68878,0
2016-07-08,11.093,11.224,11.027,11.112,162432,0
2016-07-11,11.103,11.159,11.037,11.103,118410,0
2016-07-12,11.178,11.319,11.11,11.215,161125,0
2016-07-13,11.253,11.281,11.121,11.15,148854,0
2016-07-14,11.13,11.206,11.055,11.103,114937,0
2016-07-15,11.168,11.225,11.018,11.206,181083,0
2016-07-18,11.121,11.338,11.121,11.272,107350,0
2016-07-19,11.188,11.366,11.188,11.357,134243,0
2016-07-20,11.413,11.517,11.349,11.451,96661,0
2016-07-21,11.498,11.507,11.338,11.366,101936,0
2016-07-22,11.328,11.413,11.263,11.328,74121,0
2016-07-25,11.3,11.423,11.291,11.338,61489,0
2016-07-26,11.348,11.526,11.31,11.394,77747,0
2016-07-27,11.348,11.441,11.272,11.376,47413,0
2016-07-28,11.348,11.489,11.348,11.451,60663,0
2016-07-29,11.394,11.522,11.357,11.404,66576,0
2016-08-01,11.423,11.507,11.244,11.376,58124,0
2016-08-02,11.413,11.432,11.319,11.328,59640,0
2016-08-03,11.3,11.404,11.196,11.357,95723,0
2016-08-04,11.319,11.423,11.206,11.31,71545,0
2016-08-05,11.366,11.545,11.319,11.536,103397,0
2016-08-08,11.489,11.536,11.394,11.432,45774,0
2016-08-09,11.687,11.847,11.3,11.582,113938,0
2016-08-10,11.639,11.665,11.394,11.517,57841,0
2016-08-11,11.564,11.602,11.319,11.376,91309,0
2016-08-12,11.338,11.451,11.291,11.328,53222,0
2016-08-15,11.272,11.366,11.244,11.263,58903,0
2016-08-16,11.168,11.253,10.961,11.018,69358,0
2016-08-17,10.961,11.084,10.888,11.045,43908,0
2016-08-18,11.045,11.15,10.999,11.15,64152,0
2016-08-19,11.121,11.225,10.839,10.933,100762,0
2016-08-22,10.867,11.103,10.867,11.065,74450,0
2016-08-23,11.14,11.206,11.008,11.065,104134,0
2016-08-24,11.121,11.121,10.924,11.055,48882,0
2016-08-25,11.018,11.244,11.008,11.121,196645,0
2016-08-26,11.211,11.211,10.792,10.936,104432,0
2016-08-29,10.897,11.184,10.897,11.174,53853,0
2016-08-30,11.079,11.278,11.054,11.211,96890,0
2016-08-31,11.145,11.278,11.041,11.145,236954,0
2016-09-01,11.117,11.231,11.022,11.202,70353,0
2016-09-02,11.231,11.346,11.079,11.155,115861,0
2016-09-06,11.211,11.27,11.059,11.231,40268,0
2016-09-07,11.211,11.297,11.145,11.221,75637,0
2016-09-08,11.231,11.245,11.117,11.193,41495,0
2016-09-09,11.079,11.202,10.907,11.022,136059,0
2016-09-12,10.936,11.043,10.773,10.936,98877,0
2016-09-13,10.831,10.945,10.743,10.85,148295,0
2016-09-14,10.831,10.926,10.745,10.859,97789,0
2016-09-15,10.841,11.012,10.811,10.926,68027,0
2016-09-16,10.955,10.983,10.85,10.955,249584,0
2016-09-19,10.963,10.993,10.887,10.955,80264,0
2016-09-20,11.031,11.031,10.887,10.897,76130,0
2016-09-21,10.955,10.983,10.821,10.983,90693,0
2016-09-22,11.031,11.174,11.003,11.145,107813,0
2016-09-23,11.079,11.145,11.041,11.041,125525,0
2016-09-26,11.041,11.211,10.973,11.079,141588,0
2016-09-27,11.079,11.117,11.012,11.041,101310,0
2016-09-28,11.069,11.174,11.046,11.135,86884,0
2016-09-29,11.088,11.164,10.926,11.088,147668,0
2016-09-30,11.107,11.231,10.973,11.135,284261,0
2016-10-03,11.155,11.155,10.869,10.917,62405,0
2016-10-04,10.897,10.993,10.564,10.716,122743,0
2016-10-05,10.716,10.735,10.364,10.422,137200,0
2016-10-06,10.431,10.544,10.354,10.431,126036,0
2016-10-07,10.45,10.551,10.288,10.354,76850,0
2016-10-10,10.431,10.574,10.314,10.45,104424,0
2016-10-11,10.392,10.402,10.26,10.316,77889,0
2016-10-12,10.354,10.536,10.269,10.517,57040,0
2016-10-13,10.498,10.63,10.422,10.44,77100,0
2016-10-14,10.488,10.547,10.354,10.412,112253,0
2016-10-17,10.402,10.488,10.354,10.45,99233,0
2016-10-18,10.498,10.536,10.412,10.422,110017,0
2016-10-19,10.45,10.65,10.431,10.544,115385,0
2016-10-20,10.517,10.517,10.402,10.488,63327,0
2016-10-21,10.382,10.478,10.374,10.422,82992,0
2016-10-24,10.498,10.521,10.422,10.45,60992,0
2016-10-25,10.392,10.44,10.306,10.382,70103,0
2016-10-26,10.326,10.346,10.25,10.269,98971,0
2016-10-27,10.269,10.314,10.049,10.183,101111,0
2016-10-28,10.202,10.316,10.041,10.059,45408,0
2016-10-31,10.098,10.145,10.031,10.041,94933,0
2016-11-01,10.069,10.069,9.63,9.65,154389,0
2016-11-02,9.669,9.716,9.574,9.583,64934,0
2016-11-03,9.583,9.878,9.579,9.783,89428,0
2016-11-04,9.783,10.23,9.783,10.145,91077,0
2016-11-07,10.24,10.324,10.126,10.24,59517,0
2016-11-08,10.269,10.459,10.221,10.431,85684,0
2016-11-09,10.336,10.603,10.126,10.526,191946,0
2016-11-10,10.612,10.697,10.269,10.402,216326,0
2016-11-11,10.45,10.659,10.316,10.593,229661,0
2016-11-14,10.679,10.887,10.564,10.716,231955,0
2016-11-15,10.707,10.707,10.392,10.498,177789,0
2016-11-16,10.589,10.589,10.329,10.454,161027,0
2016-11-17,10.473,10.608,10.367,10.454,119498,0
2016-11-18,10.483,10.483,10.309,10.349,146376,0
2016-11-21,10.357,10.55,10.309,10.502,98646,0
2016-11-22,10.57,10.705,10.444,10.666,172956,0
2016-11-23,10.656,10.705,10.512,10.55,95082,0
2016-11-25,10.512,10.801,10.512,10.792,46339,0
2016-11-28,10.743,10.81,10.589,10.599,93986,0
2016-11-29,10.637,10.772,10.531,10.599,140806,0
2016-11-30,10.599,10.599,10.445,10.55,90792,0
2016-12-01,10.541,10.579,10.319,10.473,72736,0
2016-12-02,10.329,10.594,10.329,10.406,79972,0
2016-12-05,10.463,10.555,10.357,10.493,133803,0
2016-12-06,10.473,10.579,10.319,10.57,152401,0
2016-12-07,10.608,10.83,10.608,10.772,165095,0
2016-12-08,10.753,10.956,10.714,10.897,298978,0
2016-12-09,10.964,11.004,10.705,10.714,155424,0
2016-12-12,10.656,10.801,10.589,10.618,260800,0
2016-12-13,10.695,10.768,10.599,10.666,210335,0
2016-12-14,10.656,10.743,10.454,10.463,306678,0
2016-12-15,10.502,10.686,10.454,10.541,343945,0
2016-12-16,10.599,10.753,10.599,10.705,328413,0
2016-12-19,10.676,10.753,10.618,10.714,203912,0
2016-12-20,10.686,10.939,10.686,10.84,172644,0
2016-12-21,10.801,10.956,10.618,10.627,98143,0
2016-12-22,10.637,10.647,10.473,10.599,76691,0
2016-12-23,10.618,10.763,10.608,10.743,45484,0
2016-12-27,10.83,10.869,10.589,10.589,63414,0
2016-12-28,10.56,10.859,10.463,10.84,167862,0
2016-12-29,10.83,11.051,10.792,11.023,163701,0
2016-12-30,11.004,11.004,10.84,10.859,70646,0
2017-01-03,10.964,11.138,10.85,11.071,224697,0
2017-01-04,11.051,11.158,10.917,10.927,142644,0
2017-01-05,10.927,10.974,10.676,10.743,170411,0
2017-01-06,10.686,10.801,10.608,10.618,57823,0
2017-01-09,10.57,10.666,10.512,10.512,89520,0
2017-01-10,10.541,10.608,10.406,10.55,123104,0
2017-01-11,10.55,10.599,10.483,10.541,85546,0
2017-01-12,10.473,10.521,10.357,10.396,96011,0
2017-01-13,10.435,10.444,10.357,10.357,90396,0
2017-01-17,10.396,10.493,10.319,10.406,91500,0
2017-01-18,10.425,10.425,10.29,10.329,87373,0
2017-01-19,10.349,10.349,10.02,10.02,92627,0
2017-01-20,10.048,10.203,10.04,10.126,70870,0
2017-01-23,10.155,10.194,10.085,10.145,68325,0
2017-01-24,10.145,10.329,10.116,10.299,66840,0
2017-01-25,10.406,10.454,10.252,10.386,81817,0
2017-01-26,10.367,10.463,10.203,10.222,47129,0
2017-01-27,10.194,10.29,10.088,10.117,79619,0
2017-01-30,10.098,10.098,9.808,9.817,112844,0
2017-01-31,9.837,9.991,9.837,9.924,168450,0
2017-02-01,9.933,10.02,9.866,9.924,109782,0
2017-02-02,9.924,9.955,9.74,9.894,286248,0
2017-02-03,9.933,10.324,9.933,10.222,274771,0
2017-02-06,10.252,10.299,10.135,10.232,712950,0
2017-02-07,10.299,10.56,10.271,10.521,150827,0
2017-02-08,10.608,10.608,10.425,10.473,93634,0
2017-02-09,10.531,10.608,10.382,10.521,183462,0
2017-02-10,10.56,10.695,10.55,10.637,207464,0
2017-02-13,10.705,10.743,10.589,10.733,123952,0
2017-02-14,10.676,10.714,10.627,10.656,72700,0
2017-02-15,10.608,10.743,10.532,10.705,283377,0
2017-02-16,10.666,10.772,10.589,10.589,187976,0
2017-02-17,10.676,10.676,10.098,10.454,538757,0
2017-02-21,10.416,10.473,10.194,10.425,190679,0
2017-02-22,10.463,10.56,10.29,10.376,134436,0
2017-02-23,10.386,10.676,10.262,10.386,187972,0
2017-02-24,10.411,10.528,10.313,10.499,132343,0
2017-02-27,10.577,10.655,10.489,10.538,124544,0
2017-02-28,10.577,10.713,10.459,10.547,294187,0
2017-03-01,10.694,10.733,10.519,10.538,413842,0
2017-03-02,10.567,10.758,10.479,10.713,176074,0
2017-03-03,10.733,10.768,10.597,10.704,173882,0
2017-03-06,10.723,10.723,10.459,10.557,165389,0
2017-03-07,10.489,10.645,10.479,10.597,197908,0
2017-03-08,10.557,10.626,10.489,10.509,339095,0
2017-03-09,10.469,10.528,10.313,10.323,135778,0
2017-03-10,10.381,10.411,10.233,10.362,145717,0
2017-03-13,10.411,10.421,10.323,10.381,128406,0
2017-03-14,10.352,10.45,10.352,10.401,204557,0
2017-03-15,10.401,10.616,10.401,10.547,245981,0
2017-03-16,10.538,10.675,10.528,10.597,153917,0
2017-03-17,10.577,10.723,10.577,10.635,296407,0
2017-03-20,10.635,10.655,10.484,10.509,468069,0
2017-03-21,10.528,10.616,10.479,10.499,174205,0
2017-03-22,10.489,10.538,10.381,10.519,163676,0
2017-03-23,10.519,10.87,10.489,10.772,109418,0
2017-03-24,10.841,11.017,10.685,10.929,130903,0
2017-03-27,10.86,10.977,10.801,10.87,162413,0
2017-03-28,10.831,11.026,10.763,10.958,138776,0
2017-03-29,10.938,11.026,10.899,10.997,104208,0
2017-03-30,10.997,11.271,10.938,11.183,190261,0
2017-03-31,11.202,11.329,11.095,11.251,332673,0
2017-04-03,11.221,11.231,10.919,10.977,151778,0
2017-04-04,10.967,11.105,10.967,11.065,134363,0
2017-04-05,11.143,11.261,11.007,11.133,236763,0
2017-04-06,11.133,11.28,11.095,11.271,160877,0
2017-04-07,11.251,11.407,11.231,11.387,210108,0
2017-04-10,11.427,11.465,11.29,11.319,136471,0
2017-04-11,11.29,11.426,11.231,11.397,150119,0
2017-04-12,11.368,11.432,11.256,11.377,145115,0
2017-04-13,11.368,11.397,11.309,11.377,118699,0
2017-04-17,11.407,11.573,11.407,11.563,134271,0
2017-04-18,11.563,11.681,11.543,11.631,94707,0
2017-04-19,11.641,11.691,11.573,11.622,111784,0
2017-04-20,11.631,11.709,11.573,11.661,145322,0
2017-04-21,11.641,11.719,11.583,11.641,120972,0
2017-04-24,11.709,11.709,11.507,11.603,131436,0
2017-04-25,11.661,11.719,11.49,11.505,251487,0
2017-04-26,11.515,11.719,11.456,11.631,140224,0
2017-04-27,11.641,11.774,11.537,11.641,107957,0
2017-04-28,11.612,11.612,11.352,11.437,157418,0
2017-05-01,11.427,11.563,11.349,11.505,135298,0
2017-05-02,11.495,11.495,11.382,11.456,135698,0
2017-05-03,11.397,11.427,11.29,11.387,142726,0
2017-05-04,11.368,11.417,11.143,11.377,144382,0
2017-05-05,11.377,11.622,11.21,11.475,198153,0
2017-05-08,11.515,11.631,11.407,11.485,74817,0
2017-05-09,11.534,11.573,11.377,11.475,95403,0
2017-05-10,11.456,11.553,11.397,11.437,91147,0
2017-05-11,11.358,11.387,11.231,11.329,65781,0
2017-05-12,11.299,11.368,11.271,11.319,94013,0
2017-05-15,11.319,11.437,11.261,11.271,63094,0
2017-05-16,11.231,11.271,11.133,11.211,110398,0
2017-05-17,11.202,11.329,11.202,11.28,151495,0
2017-05-18,11.241,11.28,11.119,11.241,125146,0
2017-05-19,11.231,11.358,11.133,11.211,201143,0
2017-05-22,11.271,11.339,11.183,11.261,87753,0
2017-05-23,11.271,11.299,11.163,11.221,69104,0
2017-05-24,11.211,11.329,11.192,11.271,98420,0
2017-05-25,11.309,11.318,11.202,11.251,83422,0
2017-05-26,11.216,11.355,11.048,11.285,169150,0
2017-05-30,11.266,11.305,11.117,11.137,78822,0
2017-05-31,11.137,11.364,11.043,11.187,196432,0
2017-06-01,11.187,11.453,11.137,11.443,116097,0
2017-06-02,11.463,11.75,11.443,11.493,210040,0
2017-06-05,11.424,11.483,11.315,11.325,102096,0
2017-06-06,11.266,11.295,11.107,11.127,109272,0
2017-06-07,11.127,11.127,10.959,11.127,121894,0
2017-06-08,11.078,11.246,10.999,11.177,111144,0
2017-06-09,11.177,11.602,11.047,11.572,193325,0
2017-06-12,11.611,11.73,11.493,11.552,144922,0
2017-06-13,11.562,11.661,11.503,11.542,76562,0
2017-06-14,11.592,11.592,11.453,11.523,61452,0
2017-06-15,11.424,11.71,11.424,11.503,104445,0
2017-06-16,11.384,11.542,11.364,11.532,150034,0
2017-06-19,11.552,11.552,11.315,11.443,153982,0
2017-06-20,11.483,11.572,11.266,11.295,229007,0
2017-06-21,11.295,11.374,11.236,11.275,75862,0
2017-06-22,11.256,11.345,11.236,11.285,64068,0
2017-06-23,11.266,11.513,11.256,11.483,212695,0
2017-06-26,11.493,11.572,11.414,11.473,87152,0
2017-06-27,11.463,11.562,11.216,11.275,328989,0
2017-06-28,11.216,11.414,11.167,11.216,252147,0
2017-06-29,11.216,11.305,11.078,11.295,165443,0
2017-06-30,11.295,11.315,11.167,11.236,82069,0
2017-07-03,11.236,11.434,11.236,11.404,50341,0
2017-07-05,11.414,11.414,11.157,11.246,63939,0
2017-07-06,11.167,11.226,11.078,11.147,91591,0
2017-07-07,11.137,11.257,11.088,11.256,58015,0
2017-07-10,11.246,11.275,11.068,11.068,84880,0
2017-07-11,11.019,11.068,10.86,10.959,148564,0
2017-07-12,10.989,11.226,10.989,11.206,69706,0
2017-07-13,11.246,11.246,11.117,11.206,48228,0
2017-07-14,11.246,11.335,11.246,11.325,73524,0
2017-07-17,11.325,11.404,11.177,11.345,107185,0
2017-07-18,11.315,11.463,11.285,11.295,98823,0
2017-07-19,11.295,11.374,11.276,11.305,81831,0
2017-07-20,11.355,11.468,11.325,11.414,85577,0
2017-07-21,11.592,11.592,11.453,11.513,82270,0
2017-07-24,11.542,11.542,11.335,11.493,80887,0
2017-07-25,11.493,11.52,11.374,11.384,100912,0
2017-07-26,11.384,11.483,11.355,11.424,47811,0
2017-07-27,11.414,11.562,11.345,11.523,63910,0
2017-07-28,11.463,11.542,11.275,11.325,61677,0
2017-07-31,11.315,11.453,11.266,11.374,78023,0
2017-08-01,11.394,11.503,11.355,11.483,60991,0
2017-08-02,11.453,11.453,11.335,11.424,70541,0
2017-08-03,11.374,11.424,11.187,11.216,95552,0
2017-08-04,11.315,11.661,11.266,11.611,117361,0
2017-08-07,11.602,11.661,11.532,11.542,70415,0
2017-08-08,11.611,11.641,11.498,11.542,139446,0
2017-08-09,11.503,11.522,11.266,11.285,79515,0
2017-08-10,11.246,11.303,11.157,11.157,68668,0
2017-08-11,11.177,11.206,10.979,11.009,76296,0
2017-08-14,11.098,11.384,11.088,11.374,78780,0
2017-08-15,11.374,11.374,11.127,11.157,41605,0
2017-08-16,11.177,11.266,11.104,11.127,40577,0
2017-08-17,11.137,11.206,10.9,10.9,70262,0
2017-08-18,10.811,10.999,10.683,10.989,132837,0
2017-08-21,11.038,11.167,10.969,11.127,56334,0
2017-08-22,11.177,11.266,11.048,11.127,55436,0
2017-08-23,11.088,11.355,11.009,11.335,60608,0
2017-08-24,11.345,11.386,11.285,11.364,70975,0
2017-08-25,11.384,11.384,11.266,11.315,102416,0
2017-08-28,11.35,11.4,11.27,11.3,66978,0
2017-08-29,11.27,11.3602,11.22,11.27,62760,0
2017-08-30,11.28,11.45,11.27,11.45,50790,0
2017-08-31,11.44,11.6777,11.4,11.53,82023,0
2017-09-01,11.56,11.6,11.49,11.56,40864,0
2017-09-05,11.6,11.69,11.49,11.68,94278,0
2017-09-06,11.74,11.89,11.68,11.82,111849,0
2017-09-07,11.87,12.07,11.83,12.03,176602,0
2017-09-08,12.05,12.2,11.99,12.04,150253,0
2017-09-11,12,12,11.79,11.82,118175,0
2017-09-12,11.84,12.02,11.76,12.01,68356,0
2017-09-13,12.03,12.11,11.7,11.82,104030,0
2017-09-14,11.76,11.97,11.76,11.89,50167,0
2017-09-15,11.94,12.13,11.81,12.12,240491,0
2017-09-18,12.08,12.24,12.08,12.18,135970,0
2017-09-19,12.21,12.42,12.1,12.32,105821,0
2017-09-20,12.3,12.41,12.23,12.32,95650,0
2017-09-21,12.32,12.41,12.26,12.33,85015,0
2017-09-22,12.34,12.46,12.3001,12.42,86585,0
2017-09-25,12.42,12.6,12.36,12.39,153807,0
2017-09-26,12.4,12.59,12.4,12.53,164411,0
2017-09-27,12.48,12.75,12.45,12.7,167537,0
2017-09-28,12.67,12.72,12.57,12.67,91021,0
2017-09-29,12.75,12.81,12.6,12.61,154098,0
2017-10-02,12.61,12.85,12.6,12.83,126795,0
2017-10-03,12.85,12.92,12.65,12.68,151216,0
2017-10-04,12.66,12.81,12.66,12.78,64550,0
2017-10-05,12.83,12.88,12.78,12.79,67948,0
2017-10-06,12.77,12.79,12.6,12.78,60946,0
2017-10-09,12.74,12.87,12.69,12.7,52242,0
2017-10-10,12.77,12.82,12.709,12.81,109029,0
2017-10-11,12.81,13.04,12.725,12.97,108138,0
2017-10-12,13.02,13.11,12.9,13.04,96558,0
2017-10-13,12.45,12.67,12.36,12.36,1343540,0
2017-10-16,12.44,12.59,12.36,12.42,729146,0
2017-10-17,12.51,12.561,12.39,12.39,755380,0
2017-10-18,12.47,12.59,12.39,12.54,638869,0
2017-10-19,12.5,12.67,12.5,12.58,513146,0
2017-10-20,12.67,12.7,12.52,12.61,398811,0
2017-10-23,12.65,12.71,12.58,12.63,243335,0
2017-10-24,12.58,12.65,12.55,12.57,209500,0
2017-10-25,12.5,12.6,12.36,12.55,194291,0
2017-10-26,12.57,12.59,12.42,12.47,167789,0
2017-10-27,12.49,12.6,12.4,12.49,397145,0
2017-10-30,12.53,12.71,12.47,12.6,339556,0
2017-10-31,12.63,12.9,12.58,12.8,312076,0
2017-11-01,12.89,13.06,12.81,12.98,370465,0
2017-11-02,12.97,13.2,12.9,13.11,302306,0
2017-11-03,13.12,13.196,12.8,12.8,415524,0
2017-11-06,12.8,13.02,12.78,12.85,190701,0
2017-11-07,12.76,13.239,12.76,13.04,382746,0
2017-11-08,13.05,13.18,12.76,12.88,245010,0
2017-11-09,12.87,12.96,12.7575,12.87,224040,0
2017-11-10,12.89,13.09,12.88,13,380020,0
