Date,Open,High,Low,Close,Volume,OpenInt
2014-04-11,11.716,11.726,10.653,11.061,1451964,0
2014-04-14,11.121,11.207,11.08,11.165,106105,0
2014-04-15,11.121,11.316,11.121,11.249,88988,0
2014-04-16,11.249,11.438,11.207,11.377,51015,0
2014-04-17,11.488,11.488,11.07,11.461,96237,0
2014-04-21,11.546,11.591,11.419,11.419,134909,0
2014-04-22,11.461,11.505,11.419,11.461,27029,0
2014-04-23,11.623,11.623,11.377,11.461,40800,0
2014-04-24,11.496,11.496,11.377,11.377,30148,0
2014-04-25,11.488,11.694,11.377,11.685,31380,0
2014-04-28,11.677,11.677,11.505,11.591,55949,0
2014-04-29,11.762,11.762,11.546,11.752,40356,0
2014-04-30,11.888,11.932,11.631,11.906,64693,0
2014-05-01,11.906,11.906,11.762,11.828,22050,0
2014-05-02,11.802,11.802,11.505,11.762,8604,0
2014-05-05,11.677,11.762,11.438,11.574,13668,0
2014-05-06,11.591,11.591,11.08,11.105,32635,0
2014-05-07,11.377,11.377,11.207,11.215,9515,0
2014-05-08,11.631,11.631,11.292,11.292,39780,0
2014-05-09,11.292,11.292,11.089,11.156,12933,0
2014-05-12,11.207,11.207,10.634,10.663,36410,0
2014-05-13,10.663,10.966,10.663,10.711,14631,0
2014-05-14,10.687,10.787,10.68,10.68,4349,0
2014-05-15,10.653,10.917,10.55,10.625,52965,0
2014-05-16,10.711,10.711,10.489,10.509,17496,0
2014-05-19,10.474,10.489,10.063,10.396,29652,0
2014-05-20,10.566,10.867,10.557,10.815,15124,0
2014-05-21,10.527,10.772,10.527,10.634,8297,0
2014-05-22,10.815,10.975,10.696,10.841,20590,0
2014-05-23,11.182,11.207,11.061,11.089,16623,0
2014-05-27,11.2,11.2,10.917,10.917,16990,0
2014-05-28,10.983,11.146,10.907,10.917,26527,0
2014-05-29,11.165,11.165,10.907,10.975,19338,0
2014-05-30,11.128,11.165,10.975,11.165,26501,0
2014-06-02,11.207,11.207,11.08,11.146,22655,0
2014-06-03,11.207,11.363,11.096,11.2,29275,0
2014-06-04,11.182,11.207,11.08,11.156,18088,0
2014-06-05,11.165,11.165,11.121,11.156,70531,0
2014-06-06,11.156,11.292,11.096,11.207,31500,0
2014-06-09,11.292,11.292,11.121,11.207,24444,0
2014-06-10,11.089,11.292,11.051,11.089,26401,0
2014-06-11,11.165,11.267,11.137,11.222,17809,0
2014-06-12,11.165,11.488,11.146,11.334,39374,0
2014-06-13,11.564,11.564,11.207,11.371,21942,0
2014-06-16,11.377,11.419,11.267,11.292,22020,0
2014-06-17,11.277,11.419,11.156,11.419,43148,0
2014-06-18,11.393,11.419,11.182,11.292,25291,0
2014-06-19,11.488,11.488,11.165,11.292,23026,0
2014-06-20,11.128,11.267,10.441,10.441,128040,0
2014-06-23,10.653,10.917,10.612,10.653,71986,0
2014-06-24,10.729,10.824,10.653,10.663,34485,0
2014-06-25,10.729,10.781,10.653,10.756,32861,0
2014-06-26,10.756,11.021,10.696,10.824,25153,0
2014-06-27,11,11.087,10.743,10.743,26430,0
2014-06-30,11.325,11.534,11.163,11.256,140890,0
2014-07-01,11.462,11.602,11.343,11.394,66004,0
2014-07-02,11.516,11.575,11.256,11.371,34795,0
2014-07-03,11.479,11.516,11.256,11.292,11134,0
2014-07-07,11.363,11.43,11.266,11.316,47334,0
2014-07-08,11.266,11.385,11.266,11.363,13949,0
2014-07-09,11.401,11.471,11.343,11.385,16008,0
2014-07-10,11.299,11.593,11.172,11.316,24182,0
2014-07-11,11.334,11.548,11.334,11.449,13456,0
2014-07-14,11.525,11.566,11.43,11.557,31243,0
2014-07-15,11.861,11.988,11.276,11.539,32266,0
2014-07-16,11.371,11.548,11.343,11.439,14237,0
2014-07-17,11.471,11.697,11.439,11.679,28362,0
2014-07-18,11.688,11.688,11.439,11.611,26395,0
2014-07-21,11.747,11.806,11.534,11.557,17348,0
2014-07-22,11.688,11.774,11.498,11.711,34723,0
2014-07-23,11.455,11.662,11.042,11.214,145070,0
2014-07-24,11.285,11.285,10.845,10.879,141041,0
2014-07-25,10.397,10.458,10.27,10.371,1887380,0
2014-07-28,10.39,10.39,10.276,10.32,415834,0
2014-07-29,10.311,10.39,10.303,10.32,157829,0
2014-07-30,10.381,10.381,10.311,10.338,253352,0
2014-07-31,10.33,10.33,9.968,10.157,324440,0
2014-08-01,10.139,10.186,9.2629,9.2814,356668,0
2014-08-04,9.2969,9.633,9.2892,9.4531,128004,0
2014-08-05,9.503,9.503,9.1767,9.2045,89290,0
2014-08-06,9.1958,9.3407,9.1863,9.2464,87927,0
2014-08-07,9.3241,9.3494,9.2386,9.2892,43897,0
2014-08-08,9.3752,9.624,9.3241,9.3241,128717,0
2014-08-11,9.521,9.521,9.3582,9.3752,40757,0
2014-08-12,9.4442,9.4531,8.7744,9.1958,142535,0
2014-08-13,9.2814,9.513,9.2464,9.3683,44160,0
2014-08-14,9.2386,9.3683,8.7744,9.0749,224020,0
2014-08-15,9.2386,9.3841,9.0909,9.3154,116912,0
2014-08-18,9.3752,9.795,9.2814,9.727,83461,0
2014-08-19,9.814,9.842,9.565,9.589,58400,0
2014-08-20,9.695,9.695,9.4531,9.538,63648,0
2014-08-21,9.624,10.193,9.598,9.814,110635,0
2014-08-22,9.872,10.294,9.872,10.27,167413,0
2014-08-25,10.276,10.276,9.917,9.993,55525,0
2014-08-26,9.993,10.054,9.804,9.891,51250,0
2014-08-27,9.968,10.263,9.856,10.243,67292,0
2014-08-28,10.263,10.276,10.054,10.147,63716,0
2014-08-29,10.166,10.166,9.891,9.959,45937,0
2014-09-02,10.012,10.139,9.917,10.139,44743,0
2014-09-03,10.139,10.186,9.891,10.139,69467,0
2014-09-04,10.089,10.099,9.978,10.028,44756,0
2014-09-05,10.037,10.037,9.968,10.012,14185,0
2014-09-08,10.02,10.186,9.926,9.993,45350,0
2014-09-09,10.054,10.07,9.951,9.968,23357,0
2014-09-10,10.02,10.13,9.968,10.07,81313,0
2014-09-11,10.122,10.139,9.968,10.054,77668,0
2014-09-12,10.13,10.13,10.003,10.045,63984,0
2014-09-15,10.07,10.089,9.968,10.054,32175,0
2014-09-16,10.028,10.054,9.881,9.917,77430,0
2014-09-17,9.917,9.959,9.572,9.658,77430,0
2014-09-18,9.589,10.139,9.589,9.848,100768,0
2014-09-19,9.934,10.003,9.804,9.926,68061,0
2014-09-22,9.942,9.968,9.538,9.65,49727,0
2014-09-23,9.547,9.642,9.461,9.538,45291,0
2014-09-24,9.572,9.685,9.4442,9.4797,68687,0
2014-09-25,9.4698,9.633,9.4531,9.608,18690,0
2014-09-26,9.727,9.745,9.4698,9.618,22616,0
2014-09-29,9.621,9.705,9.4639,9.542,29048,0
2014-09-30,9.4728,9.561,9.4541,9.542,45997,0
2014-10-01,9.4541,9.525,9.3251,9.3762,40734,0
2014-10-02,9.3762,9.4541,8.9001,8.9788,96632,0
2014-10-03,9.0567,9.1257,8.5883,8.8046,175133,0
2014-10-06,8.8223,8.9187,8.6659,8.7174,67714,0
2014-10-07,8.8314,8.8314,8.5792,8.7789,97185,0
2014-10-08,8.6922,8.7533,8.5525,8.6314,88747,0
2014-10-09,8.5883,8.8482,8.5883,8.8129,80642,0
2014-10-10,8.7441,8.8314,8.5883,8.5883,46071,0
2014-10-13,8.5883,8.675,8.3797,8.4146,49762,0
2014-10-14,8.3365,8.6142,8.2844,8.4402,67077,0
2014-10-15,8.5275,8.5275,7.8939,8.2236,91264,0
2014-10-16,8.1976,8.319,8.0673,8.2582,53865,0
2014-10-17,8.2669,8.675,8.2409,8.5444,73616,0
2014-10-20,8.5883,8.6659,8.4402,8.4926,38098,0
2014-10-21,8.5363,8.7441,8.5013,8.675,67739,0
2014-10-22,8.5883,9.3173,8.5792,9.1081,78402,0
2014-10-23,9.0901,9.2474,8.8917,9.1257,42195,0
2014-10-24,8.7954,9.1603,8.7954,9.0985,33532,0
2014-10-27,8.9873,9.1081,8.9346,9.0302,23869,0
2014-10-28,9.0985,9.2824,8.9187,8.9873,76694,0
2014-10-29,8.8129,9.4205,8.8129,9.0825,42867,0
2014-10-30,9.1526,9.3251,8.9788,9.0211,38315,0
2014-10-31,9.0985,9.2386,8.9525,8.9873,66154,0
2014-11-03,9.0663,9.1526,8.943,9.1431,41041,0
2014-11-04,9.1526,9.1958,9.1081,9.1081,30530,0
2014-11-05,9.2304,9.3086,9.1257,9.1958,29929,0
2014-11-06,9.2386,9.3601,9.1526,9.2304,23248,0
2014-11-07,9.2824,9.2824,9.1177,9.1863,40555,0
2014-11-10,9.1863,9.2824,9.1177,9.2474,26708,0
2014-11-11,9.1958,9.2639,9.1257,9.1344,47648,0
2014-11-12,9.1431,9.2304,9.1081,9.1177,46730,0
2014-11-13,9.1344,9.2552,8.6832,8.8482,61776,0
2014-11-14,8.7174,8.8732,8.7174,8.8046,54146,0
2014-11-17,8.7257,8.9609,8.6832,8.943,57775,0
2014-11-18,8.9694,9.1344,8.7706,8.8314,81174,0
2014-11-19,8.7441,8.9873,8.7174,8.9873,95386,0
2014-11-20,9.0127,9.0127,8.7706,8.9609,88235,0
2014-11-21,8.9873,9.715,8.9873,9.4541,138541,0
2014-11-24,9.561,9.802,9.4117,9.551,96660,0
2014-11-25,9.4974,10.123,9.4974,9.862,141376,0
2014-11-26,9.87,10.07,9.691,9.76,52703,0
2014-11-28,9.769,9.932,9.621,9.621,20580,0
2014-12-01,9.621,9.621,9.2824,9.3251,53005,0
2014-12-02,9.4728,9.551,9.2552,9.3173,32502,0
2014-12-03,9.3251,9.4205,9.0663,9.2892,62415,0
2014-12-04,9.2892,9.82,9.2892,9.603,204176,0
2014-12-05,9.577,9.715,9.3086,9.637,60115,0
2014-12-08,9.776,9.88,9.3514,9.542,67206,0
2014-12-09,9.2989,9.792,9.2989,9.76,74944,0
2014-12-10,9.751,9.87,9.3693,9.723,90141,0
2014-12-11,9.87,10.14,9.4905,9.715,63832,0
2014-12-12,9.386,10.02,9.386,9.889,67509,0
2014-12-15,9.76,9.967,9.4205,9.551,35783,0
2014-12-16,9.3514,9.594,9.3329,9.561,34213,0
2014-12-17,9.584,9.584,9.3514,9.584,36334,0
2014-12-18,9.551,9.682,9.551,9.629,33857,0
2014-12-19,9.637,9.967,9.4205,9.88,55668,0
2014-12-22,9.646,9.839,9.4541,9.525,73208,0
2014-12-23,9.525,9.525,9.4205,9.507,41511,0
2014-12-24,9.4472,9.4905,9.3251,9.3762,32150,0
2014-12-26,9.4117,9.4826,9.3762,9.4205,43130,0
2014-12-29,9.4541,9.4541,9.3086,9.4541,63621,0
2014-12-30,9.4787,9.548,9.1267,9.1891,100886,0
2014-12-31,9.1622,9.1891,8.9084,9.1267,140311,0
2015-01-02,9.1622,9.4876,9.1622,9.4255,17289,0
2015-01-05,9.3378,9.513,9.2406,9.3378,24204,0
2015-01-06,9.4255,9.4255,8.9873,9.1622,30954,0
2015-01-07,9.1891,9.4688,9.1891,9.4688,19897,0
2015-01-08,9.513,9.558,9.3553,9.4166,39004,0
2015-01-09,9.4255,9.4787,9.3465,9.4787,13560,0
2015-01-12,9.548,9.548,9.4255,9.513,18222,0
2015-01-13,9.4255,9.504,9.3998,9.4688,28052,0
2015-01-14,9.39,9.39,9.2142,9.2931,37349,0
2015-01-15,9.513,9.548,9.4255,9.4521,36511,0
2015-01-16,9.4688,9.4955,9.4255,9.4521,11481,0
2015-01-20,9.548,9.548,9.4787,9.513,26724,0
2015-01-21,9.522,9.522,9.2503,9.3125,15585,0
2015-01-22,9.3722,9.4442,9.2931,9.4343,18906,0
2015-01-23,9.3465,9.4343,9.259,9.3125,24860,0
2015-01-26,9.3553,9.548,9.3028,9.548,32569,0
2015-01-27,9.532,9.532,9.3811,9.3811,17862,0
2015-01-28,9.522,9.558,9.4087,9.4166,41589,0
2015-01-29,9.4876,9.558,9.2065,9.513,36521,0
2015-01-30,9.4087,9.4955,9.259,9.3465,17145,0
2015-02-02,9.4087,9.4787,9.2142,9.4166,19402,0
2015-02-03,9.4521,9.4521,9.2237,9.3028,22935,0
2015-02-04,9.3028,9.4521,9.2142,9.3811,16107,0
2015-02-05,9.4255,9.513,9.3378,9.4166,30480,0
2015-02-06,9.4955,10.057,9.3811,9.3811,29200,0
2015-02-09,9.3811,9.548,9.2065,9.3722,37420,0
2015-02-10,9.3811,9.532,9.2334,9.3125,12206,0
2015-02-11,9.3378,9.513,9.2503,9.3125,14536,0
2015-02-12,9.4876,9.969,9.3028,9.811,77693,0
2015-02-13,9.82,10.102,9.811,9.951,79697,0
2015-02-17,10.057,10.19,9.3213,9.627,92984,0
2015-02-18,9.504,9.662,9.4688,9.627,43401,0
2015-02-19,9.681,9.855,9.645,9.84,27610,0
2015-02-20,9.863,10.074,9.84,9.871,57315,0
2015-02-23,10.064,10.126,9.723,9.89,45459,0
2015-02-24,10.039,10.074,9.731,9.909,30230,0
2015-02-25,9.917,10.022,9.681,9.776,18213,0
2015-02-26,9.69,9.89,9.69,9.82,41377,0
2015-02-27,9.899,10.039,9.82,9.83,26335,0
2015-03-02,9.619,9.96,9.601,9.871,46875,0
2015-03-03,9.979,9.995,9.776,9.943,23036,0
2015-03-04,9.951,9.951,9.802,9.934,15168,0
2015-03-05,9.89,9.934,9.751,9.769,20415,0
2015-03-06,9.785,9.792,9.645,9.714,17336,0
2015-03-09,9.741,9.76,9.601,9.662,14711,0
2015-03-10,9.7,9.714,9.4255,9.522,35358,0
2015-03-11,9.548,9.645,9.4255,9.558,13913,0
2015-03-12,9.558,9.619,9.2334,9.365,50068,0
2015-03-13,9.592,9.83,9.3378,9.83,54630,0
2015-03-16,9.909,9.909,9.46,9.46,23152,0
2015-03-17,9.582,9.645,9.4442,9.645,12089,0
2015-03-18,9.645,9.645,9.4787,9.601,26005,0
2015-03-19,9.601,9.627,9.4688,9.627,16194,0
2015-03-20,9.645,9.645,9.513,9.619,26917,0
2015-03-23,9.611,9.943,9.4955,9.909,58396,0
2015-03-24,9.909,10.074,9.863,9.951,27943,0
2015-03-25,10.084,10.505,9.995,10.302,56910,0
2015-03-26,10.505,10.505,9.7,9.776,26347,0
2015-03-27,9.76,10.074,9.751,9.969,18818,0
2015-03-30,10.18,10.587,10.1,10.17,49332,0
2015-03-31,10.408,10.453,10.19,10.4,75635,0
2015-04-01,10.577,10.577,10.284,10.391,43690,0
2015-04-02,10.4,10.525,10.311,10.525,35560,0
2015-04-06,10.549,10.549,10.444,10.453,47300,0
2015-04-07,10.497,10.628,10.408,10.417,31257,0
2015-04-08,10.462,10.577,10.151,10.311,158157,0
2015-04-09,10.372,10.444,10.202,10.202,19507,0
2015-04-10,10.231,10.274,10.19,10.25,23028,0
2015-04-13,10.417,10.567,10.17,10.24,80488,0
2015-04-14,10.268,10.338,10.222,10.284,28223,0
2015-04-15,10.436,10.542,10.284,10.284,65243,0
2015-04-16,10.274,10.507,10.24,10.444,30312,0
2015-04-17,10.497,10.913,10.487,10.628,115258,0
2015-04-20,10.852,10.852,10.516,10.542,67891,0
2015-04-21,10.637,10.717,10.542,10.717,16947,0
2015-04-22,10.843,10.843,10.577,10.647,43469,0
2015-04-23,10.7,10.781,10.676,10.708,23481,0
2015-04-24,10.788,10.807,10.637,10.807,26077,0
2015-04-27,10.852,11.073,10.708,10.754,87262,0
2015-04-28,10.781,10.941,10.676,10.772,49219,0
2015-04-29,10.817,10.895,10.628,10.628,17723,0
2015-04-30,10.62,10.628,10.453,10.534,27206,0
2015-05-01,10.717,10.717,10.4,10.487,28900,0
2015-05-04,10.453,10.717,10.408,10.534,27094,0
2015-05-05,10.637,10.772,10.231,10.497,62087,0
2015-05-06,10.4,10.613,10.109,10.355,37148,0
2015-05-07,10.408,10.408,10.118,10.196,23746,0
2015-05-08,10.292,10.302,10.045,10.054,46283,0
2015-05-11,10.01,10.444,10.01,10.268,58478,0
2015-05-12,10.338,10.355,9.922,9.939,57638,0
2015-05-13,9.922,9.983,9.787,9.814,35219,0
2015-05-14,9.787,10.1,9.764,10.01,53508,0
2015-05-15,9.922,10.1,9.824,9.956,40252,0
2015-05-18,9.834,10.028,9.796,10.01,24778,0
2015-05-19,9.867,9.965,9.744,9.744,73828,0
2015-05-20,9.805,9.867,9.613,9.621,39398,0
2015-05-21,9.744,9.814,9.613,9.621,43573,0
2015-05-22,9.646,9.843,9.637,9.734,17612,0
2015-05-26,9.814,9.824,9.613,9.621,35233,0
2015-05-27,9.717,9.814,9.683,9.744,17723,0
2015-05-28,9.796,9.796,9.725,9.725,10199,0
2015-05-29,9.717,9.725,9.654,9.717,21448,0
2015-06-01,9.725,9.725,9.584,9.725,19191,0
2015-06-02,9.637,9.764,9.613,9.717,9656,0
2015-06-03,9.701,9.931,9.654,9.931,30819,0
2015-06-04,9.975,10.037,9.764,9.78,45041,0
2015-06-05,9.787,9.956,9.744,9.754,41203,0
2015-06-08,9.78,9.956,9.613,9.613,23592,0
2015-06-09,9.744,9.867,9.613,9.814,13479,0
2015-06-10,9.814,10.054,9.787,9.876,14533,0
2015-06-11,10.231,10.268,9.948,9.992,39782,0
2015-06-12,10.142,10.33,10.01,10.142,57459,0
2015-06-15,10.25,10.587,10.142,10.487,51137,0
2015-06-16,10.557,10.587,10.338,10.364,29690,0
2015-06-17,10.33,10.408,10.268,10.274,24834,0
2015-06-18,10.311,10.338,10.274,10.274,16596,0
2015-06-19,10.338,10.628,10.274,10.628,62767,0
2015-06-22,10.637,10.637,10.364,10.542,20319,0
2015-06-23,10.487,10.613,10.231,10.231,44004,0
2015-06-24,10.274,10.436,10.231,10.372,26416,0
2015-06-25,10.302,10.596,10.292,10.4,32060,0
2015-06-26,10.382,10.628,10.231,10.62,42897,0
2015-06-29,10.665,10.746,10.539,10.746,91138,0
2015-06-30,10.691,10.798,10.483,10.655,51983,0
2015-07-01,10.717,10.746,10.554,10.746,25687,0
2015-07-02,10.699,10.798,10.593,10.746,18093,0
2015-07-06,10.746,10.746,10.635,10.746,14746,0
2015-07-07,10.788,10.788,10.554,10.788,57072,0
2015-07-08,10.788,10.788,10.674,10.691,15636,0
2015-07-09,10.707,10.746,10.618,10.746,38644,0
2015-07-10,10.699,10.967,10.699,10.746,31161,0
2015-07-13,10.869,10.995,10.746,10.967,36746,0
2015-07-14,10.967,11.237,10.896,11.076,65359,0
2015-07-15,10.861,10.861,10.028,10.028,208957,0
2015-07-16,9.67,9.894,9.535,9.894,1280940,0
2015-07-17,9.857,9.894,9.813,9.85,228848,0
2015-07-20,9.894,9.894,9.832,9.85,136146,0
2015-07-21,9.884,9.894,9.777,9.85,147537,0
2015-07-22,9.85,9.875,9.803,9.866,119952,0
2015-07-23,9.803,9.894,9.794,9.875,101188,0
2015-07-24,9.866,9.875,9.4994,9.554,327465,0
2015-07-27,9.535,9.544,9.3387,9.4097,96833,0
2015-07-28,9.4462,9.794,9.3387,9.794,174902,0
2015-07-29,9.761,9.842,9.554,9.67,78629,0
2015-07-30,9.761,9.794,9.633,9.761,102306,0
2015-07-31,9.794,9.93,9.704,9.85,153012,0
2015-08-03,9.913,9.913,9.68,9.723,55087,0
2015-08-04,9.777,9.85,9.731,9.85,46462,0
2015-08-05,9.913,9.913,9.67,9.761,66676,0
2015-08-06,9.77,9.884,9.67,9.689,60549,0
2015-08-07,9.77,9.785,9.589,9.589,58859,0
2015-08-10,9.625,9.714,9.598,9.643,47244,0
2015-08-11,9.77,9.85,9.625,9.66,50265,0
2015-08-12,9.643,9.731,9.509,9.699,97503,0
2015-08-13,9.714,9.751,9.598,9.68,22002,0
2015-08-14,9.751,9.93,9.67,9.832,74606,0
2015-08-17,9.866,9.866,9.67,9.731,70920,0
2015-08-18,9.803,9.842,9.554,9.643,80415,0
2015-08-19,9.625,9.777,9.625,9.67,75389,0
2015-08-20,9.643,9.751,9.535,9.58,75835,0
2015-08-21,9.4994,9.554,9.0701,9.33,203829,0
2015-08-24,9.0153,9.2045,8.9187,8.9534,103210,0
2015-08-25,9.2122,9.2122,8.8193,8.8193,65785,0
2015-08-26,8.9534,9.0521,8.7386,9.0435,129446,0
2015-08-27,9.1508,9.2668,9.0617,9.2493,78962,0
2015-08-28,9.1863,9.4018,9.1689,9.33,48250,0
2015-08-31,9.4097,9.4905,9.2765,9.4639,71034,0
2015-09-01,9.33,9.4728,9.2396,9.3919,38531,0
2015-09-02,9.4541,9.4639,9.1767,9.2931,40207,0
2015-09-03,9.4373,9.527,9.3028,9.4462,82648,0
2015-09-04,9.3831,9.4905,9.2668,9.33,41099,0
2015-09-08,9.4018,9.4462,9.2931,9.4018,32948,0
2015-09-09,9.4905,9.4905,9.2218,9.2581,32390,0
2015-09-10,9.1767,9.2668,9.0882,9.0958,28124,0
2015-09-11,9.0521,9.2314,9.0435,9.1243,35293,0
2015-09-14,9.1767,9.1767,9.0245,9.0882,20662,0
2015-09-15,9.0341,9.1243,9.0069,9.0701,32612,0
2015-09-16,8.9985,9.0796,8.9629,9.0153,55285,0
2015-09-17,9.0069,9.0958,8.944,8.9629,95380,0
2015-09-18,8.9534,9.1958,8.9534,9.0882,50705,0
2015-09-21,9.1243,9.1863,8.9807,9.0796,31385,0
2015-09-22,9.0521,9.0882,8.9713,9.0435,19656,0
2015-09-23,9.0958,9.3831,9.0958,9.2493,72709,0
2015-09-24,9.1689,9.3475,9.0796,9.0958,34243,0
2015-09-25,9.0958,9.3028,9.0958,9.1147,21220,0
2015-09-28,9.1147,9.2853,8.9985,8.9985,44317,0
2015-09-29,9.0692,9.1863,9.0225,9.0597,58001,0
2015-09-30,9.1316,9.522,9.0692,9.522,41352,0
2015-10-01,9.4314,9.458,9.2228,9.331,24258,0
2015-10-02,9.0786,9.4767,9.0786,9.4767,54914,0
2015-10-05,9.4412,9.4669,9.2678,9.3949,37332,0
2015-10-06,9.259,9.513,9.259,9.4669,42895,0
2015-10-07,9.386,9.4669,9.3591,9.4225,30105,0
2015-10-08,9.4669,9.595,9.4669,9.559,30876,0
2015-10-09,9.585,9.614,9.504,9.559,17974,0
2015-10-12,9.585,9.614,9.4038,9.595,41546,0
2015-10-13,9.585,9.721,9.4412,9.522,29444,0
2015-10-14,9.532,9.532,9.295,9.4225,47087,0
2015-10-15,9.576,9.793,9.504,9.749,69912,0
2015-10-16,9.802,10.021,9.759,10.021,81489,0
2015-10-19,9.931,10.003,9.931,9.976,62633,0
2015-10-20,10.012,10.012,9.633,9.821,33015,0
2015-10-21,9.812,9.812,9.614,9.73,18525,0
2015-10-22,9.696,9.785,9.567,9.703,44217,0
2015-10-23,9.749,9.749,9.576,9.657,32309,0
2015-10-26,9.703,9.73,9.567,9.64,23047,0
2015-10-27,9.595,9.631,9.4038,9.4669,44659,0
2015-10-28,9.3407,9.631,9.1316,9.4126,48521,0
2015-10-29,9.4669,9.549,9.2503,9.295,45984,0
2015-10-30,9.3047,9.3222,9.1594,9.3047,72226,0
2015-11-02,9.3047,9.4126,9.2228,9.3494,28238,0
2015-11-03,9.3683,9.532,9.1508,9.2503,62743,0
2015-11-04,9.2503,9.3762,9.1594,9.2775,35214,0
2015-11-05,9.2775,9.295,9.0786,9.1689,33963,0
2015-11-06,9.259,9.3591,9.1138,9.3135,26796,0
2015-11-09,9.2324,9.3047,9.0872,9.1411,24134,0
2015-11-10,9.458,9.739,9.1411,9.595,95494,0
2015-11-11,9.585,9.984,9.585,9.957,82592,0
2015-11-12,9.976,10.003,9.785,9.903,61420,0
2015-11-13,9.857,9.976,9.793,9.841,42344,0
2015-11-16,9.85,9.903,9.703,9.73,58993,0
2015-11-17,9.85,10.021,9.567,9.793,133757,0
2015-11-18,9.866,9.976,9.567,9.903,54252,0
2015-11-19,9.966,10.021,9.884,10.012,75204,0
2015-11-20,10.085,10.311,9.993,10.104,87224,0
2015-11-23,10.166,10.33,10.048,10.176,48848,0
2015-11-24,10.138,10.186,10.021,10.039,60319,0
2015-11-25,10.085,10.194,10.021,10.112,41019,0
2015-11-27,10.166,10.166,9.976,9.984,32750,0
2015-11-30,10.021,10.33,10.021,10.33,92628,0
2015-12-01,10.32,10.338,10.112,10.176,29695,0
2015-12-02,10.176,10.194,10.065,10.176,29771,0
2015-12-03,10.21,10.302,10.112,10.112,73728,0
2015-12-04,10.166,10.248,10.065,10.239,55024,0
2015-12-07,10.274,10.338,10.2,10.292,75424,0
2015-12-08,10.229,10.33,10.147,10.2,52367,0
2015-12-09,10.176,10.283,10.065,10.129,48521,0
2015-12-10,10.085,10.2,9.903,9.966,72888,0
2015-12-11,9.903,9.976,9.64,9.712,66054,0
2015-12-14,9.614,9.85,9.54,9.614,62771,0
2015-12-15,9.696,10.039,9.696,9.875,42564,0
2015-12-16,9.85,10.157,9.85,10.094,31978,0
2015-12-17,10.147,10.147,9.976,10.039,30215,0
2015-12-18,10.065,10.104,9.4501,9.966,119973,0
2015-12-21,10.065,10.12,9.903,9.939,24590,0
2015-12-22,10.003,10.039,9.793,9.939,25308,0
2015-12-23,9.913,10.003,9.802,9.913,28669,0
2015-12-24,9.948,10.003,9.894,9.939,4920,0
2015-12-28,9.966,10.186,9.966,10.129,54687,0
2015-12-29,10.129,10.186,9.821,10.039,103725,0
2015-12-30,10.073,10.128,9.816,9.88,39009,0
2015-12-31,9.909,10.083,9.787,10.063,67886,0
2016-01-04,9.918,10.046,9.803,9.89,32126,0
2016-01-05,9.862,10.258,9.787,10.137,38847,0
2016-01-06,10.036,10.21,10.036,10.083,25961,0
2016-01-07,9.991,10.083,9.87,9.88,13277,0
2016-01-08,10.019,10.058,9.733,9.772,23405,0
2016-01-11,9.88,9.927,9.755,9.909,36424,0
2016-01-12,9.935,9.935,9.642,9.67,23280,0
2016-01-13,9.807,9.807,9.642,9.78,26488,0
2016-01-14,9.807,9.927,9.553,9.927,41541,0
2016-01-15,9.953,9.973,9.587,9.642,64753,0
2016-01-19,9.642,9.816,9.4501,9.56,50903,0
2016-01-20,9.458,9.541,8.7523,9.4955,151580,0
2016-01-21,9.4501,9.533,9.2017,9.533,47302,0
2016-01-22,9.642,9.67,9.3397,9.3582,82696,0
2016-01-25,9.3582,9.642,9.1834,9.2295,96181,0
2016-01-26,9.2931,9.616,9.2658,9.4669,62096,0
2016-01-27,9.513,9.623,9.2295,9.4314,108765,0
2016-01-28,9.513,9.596,9.3397,9.505,43857,0
2016-01-29,9.568,9.65,9.4225,9.597,83648,0
2016-02-01,9.633,9.826,9.616,9.642,99869,0
2016-02-02,9.633,9.724,9.1747,9.2295,142845,0
2016-02-03,9.4028,9.4028,9.1747,9.2017,148439,0
2016-02-04,9.2017,9.797,9.2017,9.763,84697,0
2016-02-05,9.699,9.816,9.564,9.753,47343,0
2016-02-08,9.743,9.743,9.4126,9.67,58223,0
2016-02-09,9.56,9.753,9.4363,9.616,61279,0
2016-02-10,9.587,9.715,9.4955,9.505,42822,0
2016-02-11,9.4028,9.513,9.2247,9.4501,36050,0
2016-02-12,9.568,9.65,9.3125,9.4028,53604,0
2016-02-16,9.458,9.632,9.2931,9.4669,36100,0
2016-02-17,9.533,9.597,9.3582,9.587,62804,0
2016-02-18,9.616,9.705,9.4028,9.642,44631,0
2016-02-19,9.616,9.724,9.597,9.642,37130,0
2016-02-22,9.699,9.724,9.533,9.633,30780,0
2016-02-23,9.587,9.68,9.3752,9.68,91013,0
2016-02-24,9.56,9.699,9.4028,9.65,65897,0
2016-02-25,9.705,9.797,9.642,9.797,54133,0
2016-02-26,9.853,10.2,9.743,10.027,192515,0
2016-02-29,10.102,10.193,9.702,10.055,94841,0
2016-03-01,10.092,10.119,9.862,10.092,58117,0
2016-03-02,9.927,10.284,9.927,10.137,87905,0
2016-03-03,10.293,10.293,9.963,9.973,81847,0
2016-03-04,10.146,10.146,9.816,9.853,188774,0
2016-03-07,10.092,10.092,9.715,9.899,105109,0
2016-03-08,9.862,10.083,9.784,9.963,130877,0
2016-03-09,9.982,10.073,9.807,9.918,74595,0
2016-03-10,9.899,9.963,9.68,9.862,60281,0
2016-03-11,9.982,10.055,9.78,9.845,71254,0
2016-03-14,9.797,9.945,9.797,9.845,46103,0
2016-03-15,9.853,9.899,9.689,9.807,78933,0
2016-03-16,9.836,9.862,9.71,9.836,31384,0
2016-03-17,9.836,9.89,9.772,9.816,59489,0
2016-03-18,9.862,9.935,9.816,9.845,81247,0
2016-03-21,9.862,9.88,9.826,9.845,42168,0
2016-03-22,9.836,10,9.836,9.87,210847,0
2016-03-23,9.927,9.963,9.826,9.845,64789,0
2016-03-24,9.87,9.899,9.807,9.853,47903,0
2016-03-28,9.909,9.946,9.853,9.899,60308,0
2016-03-29,9.899,9.953,9.826,9.853,74533,0
2016-03-30,9.972,10.065,9.944,9.972,64685,0
2016-03-31,9.993,10.009,9.916,9.962,30955,0
2016-04-01,9.944,10.036,9.907,9.981,69356,0
2016-04-04,9.962,10.212,9.935,10.073,95847,0
2016-04-05,10.027,10.111,9.907,10.063,72257,0
2016-04-06,10.187,10.187,9.972,10.046,61514,0
2016-04-07,10.073,10.073,9.952,9.972,42000,0
2016-04-08,10.027,10.046,9.952,9.981,77014,0
2016-04-11,10.036,10.036,9.952,9.981,88852,0
2016-04-12,10.009,10.083,9.97,10.036,86014,0
2016-04-13,10.073,10.093,9.962,10.093,81286,0
2016-04-14,10.111,10.111,9.952,9.999,83776,0
2016-04-15,10.093,10.103,9.972,9.99,86336,0
2016-04-18,9.86,9.935,9.794,9.897,147283,0
2016-04-19,9.916,10.098,9.897,10.055,74375,0
2016-04-20,10.063,10.093,9.935,9.972,89876,0
2016-04-21,9.916,9.981,9.907,9.935,60798,0
2016-04-22,9.981,10.063,9.916,10.036,48895,0
2016-04-25,10.027,10.111,9.919,10.103,58357,0
2016-04-26,10.093,10.194,10.036,10.177,106435,0
2016-04-27,10.157,10.194,9.935,9.952,434627,0
2016-04-28,9.999,10.036,9.935,9.935,31927,0
2016-04-29,9.981,10.073,9.907,10.019,128575,0
2016-05-02,10.073,10.167,10.036,10.129,48717,0
2016-05-03,10.12,10.194,10.055,10.147,75558,0
2016-05-04,10.138,10.361,10.073,10.296,84537,0
2016-05-05,10.241,10.389,10.187,10.212,94104,0
2016-05-06,10.269,10.427,10.222,10.399,48600,0
2016-05-09,10.399,10.807,10.32,10.612,135028,0
2016-05-10,10.595,10.667,10.212,10.37,143084,0
2016-05-11,10.399,10.565,10.241,10.417,103585,0
2016-05-12,10.445,10.575,10.399,10.511,48737,0
2016-05-13,10.538,10.679,10.407,10.575,109472,0
2016-05-16,10.555,10.669,10.529,10.565,80623,0
2016-05-17,10.555,10.585,10.399,10.399,70677,0
2016-05-18,10.445,10.491,10.407,10.417,101636,0
2016-05-19,10.399,10.501,10.261,10.37,108601,0
2016-05-20,10.38,10.5,10.286,10.315,48410,0
2016-05-23,10.306,10.437,10.269,10.389,48263,0
2016-05-24,10.399,10.481,10.278,10.389,61044,0
2016-05-25,10.437,10.454,10.231,10.325,99303,0
2016-05-26,10.296,10.464,10.261,10.315,55925,0
2016-05-27,10.407,10.407,10.231,10.306,69574,0
2016-05-31,10.334,10.407,10.277,10.37,247487,0
2016-06-01,10.407,10.501,10.37,10.473,141135,0
2016-06-02,10.491,10.538,10.399,10.473,103589,0
2016-06-03,10.481,10.538,10.407,10.464,81329,0
2016-06-06,10.491,10.546,10.269,10.286,229789,0
2016-06-07,10.361,10.417,10.306,10.334,101689,0
2016-06-08,10.306,10.37,10.291,10.353,105120,0
2016-06-09,10.407,10.437,10.277,10.315,116154,0
2016-06-10,10.277,10.315,10.212,10.286,193400,0
2016-06-13,10.306,10.389,9.981,9.99,245171,0
2016-06-14,9.981,10.103,9.878,9.972,185264,0
2016-06-15,10.036,10.306,9.972,10.222,151137,0
2016-06-16,10.212,10.37,10.111,10.269,209596,0
2016-06-17,10.306,10.407,10.231,10.353,264387,0
2016-06-20,10.353,10.389,10.167,10.277,204770,0
2016-06-21,10.334,10.353,10.138,10.334,147233,0
2016-06-22,10.334,10.417,10.269,10.399,139267,0
2016-06-23,10.38,10.555,10.286,10.334,219320,0
2016-06-24,10.194,10.361,9.999,10.147,1217571,0
2016-06-27,10.093,10.212,9.888,10.103,273568,0
2016-06-28,10.177,10.501,10.177,10.437,183497,0
2016-06-29,10.479,10.545,10.292,10.443,110652,0
2016-06-30,10.396,10.639,10.321,10.63,135150,0
2016-07-01,10.594,10.772,10.528,10.744,98747,0
2016-07-05,10.669,10.785,10.595,10.744,186504,0
2016-07-06,10.659,10.918,10.639,10.867,94083,0
2016-07-07,10.847,10.942,10.762,10.799,98837,0
2016-07-08,10.799,10.951,10.781,10.847,95541,0
2016-07-11,10.818,11.127,10.734,10.951,125534,0
2016-07-12,11.034,11.119,10.799,10.893,198782,0
2016-07-13,10.959,10.959,10.734,10.809,87189,0
2016-07-14,10.893,10.893,10.747,10.772,56536,0
2016-07-15,10.827,10.867,10.744,10.827,80601,0
2016-07-18,10.942,11.147,10.942,11.017,166841,0
2016-07-19,11.043,11.082,10.951,11.017,62383,0
2016-07-20,11.072,11.082,10.942,11.072,65921,0
2016-07-21,11.017,11.043,10.922,11.017,53043,0
2016-07-22,10.987,11.045,10.902,10.951,32826,0
2016-07-25,10.951,11.057,10.893,11.034,56446,0
2016-07-26,11.007,11.034,10.818,10.857,59361,0
2016-07-27,10.799,10.967,10.753,10.967,70921,0
2016-07-28,10.932,11.052,10.857,11.007,33289,0
2016-07-29,10.922,11.082,10.894,11.062,56830,0
2016-08-01,11.043,11.082,10.987,11.062,46917,0
2016-08-02,11.082,11.127,10.967,11.026,41227,0
2016-08-03,11.026,11.212,10.959,11.212,64245,0
2016-08-04,11.241,11.25,11.012,11.072,75478,0
2016-08-05,11.072,11.147,10.837,11.017,127259,0
2016-08-08,10.922,11.019,10.757,10.809,72422,0
2016-08-09,10.809,11.007,10.809,10.932,49965,0
2016-08-10,10.987,11.137,10.748,10.809,52603,0
2016-08-11,10.744,10.765,10.599,10.62,57247,0
2016-08-12,10.612,10.781,10.387,10.472,62210,0
2016-08-15,10.434,10.594,10.349,10.584,149873,0
2016-08-16,10.679,10.942,10.545,10.687,166273,0
2016-08-17,10.705,10.857,10.489,10.639,70082,0
2016-08-18,10.659,10.705,10.594,10.62,63256,0
2016-08-19,10.649,10.724,10.424,10.462,169600,0
2016-08-22,10.479,10.772,10.452,10.753,115059,0
2016-08-23,10.772,11.082,10.753,10.942,104545,0
2016-08-24,10.902,11.082,10.62,10.724,129933,0
2016-08-25,10.679,10.79,10.584,10.659,55318,0
2016-08-26,10.679,10.705,10.339,10.387,96701,0
2016-08-29,10.612,10.932,10.499,10.867,159217,0
2016-08-30,10.912,10.977,10.884,10.977,67789,0
2016-08-31,10.987,10.987,10.902,10.942,71351,0
2016-09-01,10.959,10.959,10.845,10.922,63228,0
2016-09-02,10.902,10.987,10.893,10.942,65116,0
2016-09-06,10.987,10.987,10.893,10.893,71339,0
2016-09-07,10.875,10.967,10.753,10.781,777524,0
2016-09-08,10.753,10.838,10.659,10.687,83409,0
2016-09-09,10.669,10.669,10.377,10.424,157801,0
2016-09-12,10.331,10.424,9.758,9.785,1054900,0
2016-09-13,9.86,10.236,9.729,10.123,434100,0
2016-09-14,10.123,10.302,10.123,10.19,172007,0
2016-09-15,10.256,10.414,10.113,10.151,193088,0
2016-09-16,10.207,10.932,10.105,10.199,330400,0
2016-09-19,10.151,10.311,10.151,10.226,169772,0
2016-09-20,10.311,10.339,10.161,10.236,122862,0
2016-09-21,10.226,10.349,10.096,10.292,134693,0
2016-09-22,10.349,10.554,10.273,10.519,217064,0
2016-09-23,10.584,10.63,10.424,10.499,147247,0
2016-09-26,10.537,10.7,10.472,10.679,157538,0
2016-09-27,10.705,10.867,10.612,10.781,118550,0
2016-09-28,10.75,10.788,10.55,10.731,153210,0
2016-09-29,10.675,10.721,10.545,10.655,128162,0
2016-09-30,10.75,10.911,10.609,10.635,104936,0
2016-10-03,10.635,10.779,10.466,10.655,172611,0
2016-10-04,10.684,10.684,10.323,10.37,147870,0
2016-10-05,10.437,10.466,10.294,10.38,193713,0
2016-10-06,10.341,10.38,10.247,10.323,108412,0
2016-10-07,10.341,10.362,10.057,10.057,94527,0
2016-10-10,10.075,10.181,9.848,10.038,88600,0
2016-10-11,10.085,10.313,9.924,9.962,141256,0
2016-10-12,10.048,10.048,9.896,9.972,78544,0
2016-10-13,9.972,10.095,9.914,9.972,182495,0
2016-10-14,10.065,10.161,9.896,9.905,176745,0
2016-10-17,9.924,10.019,9.857,9.962,73358,0
2016-10-18,9.952,10.142,9.914,10.019,54719,0
2016-10-19,10.038,10.132,9.972,10.075,89013,0
2016-10-20,10.115,10.213,10.019,10.142,96731,0
2016-10-21,10.171,10.278,10.142,10.199,96826,0
2016-10-24,10.199,10.284,10.171,10.247,85422,0
2016-10-25,10.266,10.437,10.211,10.323,115246,0
2016-10-26,10.341,10.351,10.171,10.208,68443,0
2016-10-27,10.294,10.294,9.981,10.048,65858,0
2016-10-28,10.057,10.115,9.99,10.065,78999,0
2016-10-31,10.048,10.115,9.999,10.105,54977,0
2016-11-01,10.132,10.132,9.8,9.81,91595,0
2016-11-02,9.81,9.857,9.611,9.62,148810,0
2016-11-03,9.829,10.019,9.4965,9.572,270729,0
2016-11-04,9.62,9.905,9.544,9.782,193088,0
2016-11-07,10.038,10.057,9.716,9.848,136423,0
2016-11-08,9.819,9.839,9.733,9.763,39322,0
2016-11-09,9.763,9.769,9.544,9.697,107996,0
2016-11-10,9.697,9.905,9.581,9.905,144905,0
2016-11-11,9.933,10.227,9.905,10.115,133397,0
2016-11-14,10.257,10.389,10.142,10.351,82379,0
2016-11-15,10.447,10.721,10.351,10.655,120954,0
2016-11-16,10.731,10.921,10.712,10.721,167002,0
2016-11-17,10.807,11.111,10.798,11.083,203738,0
2016-11-18,11.083,11.263,10.892,11.253,238076,0
2016-11-21,11.3,11.349,11.053,11.063,222118,0
2016-11-22,11.053,11.111,10.825,11.111,218611,0
2016-11-23,11.044,11.159,10.941,11.111,99923,0
2016-11-25,11.139,11.253,11.063,11.234,118017,0
2016-11-28,11.3,11.368,11.083,11.12,206543,0
2016-11-29,11.187,11.368,11.139,11.244,134120,0
2016-11-30,10.542,10.617,10.361,10.55,1082898,0
2016-12-01,10.493,10.635,10.427,10.559,324422,0
2016-12-02,10.626,10.626,10.456,10.503,256715,0
2016-12-05,10.447,10.693,10.351,10.635,337156,0
2016-12-06,10.665,10.684,10.351,10.635,504800,0
2016-12-07,10.626,10.712,10.513,10.665,452600,0
2016-12-08,10.579,10.807,10.542,10.702,305011,0
2016-12-09,10.721,10.759,10.609,10.655,373893,0
2016-12-12,10.655,10.731,10.55,10.617,142427,0
2016-12-13,10.675,10.702,10.533,10.645,179254,0
2016-12-14,10.447,10.483,10.105,10.161,355974,0
2016-12-15,10.161,10.227,9.851,9.981,314190,0
2016-12-16,10.048,10.304,9.999,10.191,387131,0
2016-12-19,10.266,10.341,10.208,10.323,197754,0
2016-12-20,10.37,10.523,10.37,10.474,184690,0
2016-12-21,10.523,10.523,10.304,10.399,162971,0
2016-12-22,10.447,10.542,10.351,10.466,199663,0
2016-12-23,10.513,10.675,10.38,10.655,250709,0
2016-12-27,10.684,10.684,10.542,10.617,248440,0
2016-12-28,10.596,10.825,10.566,10.825,335203,0
2016-12-29,10.798,10.835,10.682,10.72,183058,0
2016-12-30,10.758,10.807,10.519,10.72,135718,0
2017-01-03,10.701,10.74,10.539,10.673,206788,0
2017-01-04,10.682,10.845,10.663,10.835,311345,0
2017-01-05,10.75,10.768,10.541,10.634,167644,0
2017-01-06,10.566,10.596,10.489,10.547,117350,0
2017-01-09,10.547,10.653,10.432,10.547,123343,0
2017-01-10,10.566,10.575,10.422,10.479,93193,0
2017-01-11,10.479,10.634,10.452,10.596,141578,0
2017-01-12,10.606,10.606,10.422,10.529,72104,0
2017-01-13,10.547,10.586,10.432,10.519,144452,0
2017-01-17,10.596,10.596,10.375,10.375,184979,0
2017-01-18,10.355,10.442,10.153,10.24,214821,0
2017-01-19,10.24,10.298,10.173,10.26,111744,0
2017-01-20,10.201,10.394,10.163,10.375,159774,0
2017-01-23,10.355,10.509,10.355,10.442,101594,0
2017-01-24,10.404,10.489,10.288,10.462,177994,0
2017-01-25,10.442,10.547,10.422,10.519,196031,0
2017-01-26,10.547,10.758,10.479,10.74,303430,0
2017-01-27,10.845,11.009,10.72,10.952,382351,0
2017-01-30,10.952,10.952,10.807,10.902,189663,0
2017-01-31,10.855,10.917,10.763,10.912,293285,0
2017-02-01,10.855,11.297,10.855,10.961,1681379,0
2017-02-02,11.046,11.046,10.855,10.902,349320,0
2017-02-03,10.952,10.999,10.606,10.932,666041,0
2017-02-06,10.835,10.893,10.566,10.711,346674,0
2017-02-07,10.682,10.682,10.404,10.547,556132,0
2017-02-08,10.614,10.614,10.375,10.596,411125,0
2017-02-09,10.606,10.825,10.479,10.807,387621,0
2017-02-10,10.798,10.942,10.556,10.932,376843,0
2017-02-13,10.952,11.009,10.807,10.969,797114,0
2017-02-14,11.037,11.037,10.663,10.788,446815,0
2017-02-15,10.758,10.767,10.472,10.576,440754,0
2017-02-16,10.566,10.619,10.336,10.452,438870,0
2017-02-17,10.499,10.499,10.336,10.442,232721,0
2017-02-21,10.489,10.499,10.375,10.499,224359,0
2017-02-22,10.442,10.472,10.173,10.375,443037,0
2017-02-23,10.566,10.979,10.375,10.979,852206,0
2017-02-24,10.952,10.989,10.884,10.961,342515,0
2017-02-27,10.969,11.046,10.825,10.902,373295,0
2017-02-28,10.942,10.989,10.768,10.969,538470,0
2017-03-01,11.046,11.046,10.835,10.902,414468,0
2017-03-02,10.884,10.942,10.778,10.798,218838,0
2017-03-03,10.855,10.855,10.472,10.556,382092,0
2017-03-06,10.519,10.539,10.375,10.442,265736,0
2017-03-07,10.539,10.539,10.412,10.472,203061,0
2017-03-08,10.472,10.519,10.327,10.375,244049,0
2017-03-09,10.327,10.327,10.143,10.193,404390,0
2017-03-10,10.193,10.25,10.106,10.193,440944,0
2017-03-13,10.193,10.206,10.086,10.125,236101,0
2017-03-14,10.134,10.183,10.014,10.058,172383,0
2017-03-15,10.134,10.268,10.086,10.23,218510,0
2017-03-16,10.193,10.278,10.193,10.23,179685,0
2017-03-17,10.221,10.317,10.193,10.298,451490,0
2017-03-20,10.327,10.427,10.268,10.422,256960,0
2017-03-21,10.385,10.452,10.327,10.355,167426,0
2017-03-22,10.327,10.375,10.193,10.298,191216,0
2017-03-23,10.288,10.509,10.25,10.499,229277,0
2017-03-24,10.489,10.556,10.404,10.432,139150,0
2017-03-27,10.432,10.49,10.375,10.442,125323,0
2017-03-28,10.432,10.489,10.375,10.472,145272,0
2017-03-29,10.497,10.633,10.477,10.633,172965,0
2017-03-30,10.623,10.653,10.555,10.623,117712,0
2017-03-31,10.643,10.857,10.596,10.857,285533,0
2017-04-03,10.857,10.857,10.605,10.643,167834,0
2017-04-04,10.673,10.682,10.545,10.673,174686,0
2017-04-05,10.711,10.779,10.459,10.545,221201,0
2017-04-06,10.469,10.605,10.469,10.555,226086,0
2017-04-07,10.585,10.691,10.527,10.682,125348,0
2017-04-10,10.701,10.716,10.605,10.643,81590,0
2017-04-11,10.623,10.789,10.623,10.75,150853,0
2017-04-12,10.731,10.837,10.721,10.721,157663,0
2017-04-13,10.701,10.827,10.673,10.759,171245,0
2017-04-17,10.827,10.829,10.643,10.721,152718,0
2017-04-18,10.701,10.809,10.682,10.789,146235,0
2017-04-19,10.799,10.809,10.711,10.759,139925,0
2017-04-20,10.809,10.809,10.691,10.769,153043,0
2017-04-21,10.75,10.818,10.711,10.741,117447,0
2017-04-24,10.818,10.818,10.545,10.711,159806,0
2017-04-25,10.701,10.837,10.691,10.741,164132,0
2017-04-26,10.731,10.799,10.691,10.75,132466,0
2017-04-27,10.759,10.827,10.653,10.682,140351,0
2017-04-28,10.682,10.682,10.545,10.595,151519,0
2017-05-01,10.595,10.643,10.449,10.545,139573,0
2017-05-02,10.565,10.585,10.459,10.497,115664,0
2017-05-03,10.497,10.545,10.401,10.449,174345,0
2017-05-04,10.449,10.449,10.255,10.381,194846,0
2017-05-05,10.391,10.537,10.303,10.439,181278,0
2017-05-08,10.439,10.555,10.351,10.497,120916,0
2017-05-09,10.439,10.439,10.128,10.293,388998,0
2017-05-10,10.283,10.293,10.109,10.215,253309,0
2017-05-11,10.177,10.177,9.914,9.953,333664,0
2017-05-12,9.943,9.992,9.914,9.943,610227,0
2017-05-15,9.963,9.983,9.719,9.749,412310,0
2017-05-16,9.749,9.769,9.623,9.701,343183,0
2017-05-17,9.691,9.719,9.331,9.3504,588063,0
2017-05-18,9.389,9.4422,9.2629,9.389,343427,0
2017-05-19,9.3504,9.555,9.331,9.457,235505,0
2017-05-22,9.4767,9.525,9.3988,9.3988,194478,0
2017-05-23,9.4087,9.4669,9.3703,9.4383,206749,0
2017-05-24,9.4669,9.739,9.4669,9.661,207439,0
2017-05-25,9.719,9.748,9.623,9.71,188593,0
2017-05-26,9.701,9.787,9.623,9.661,160927,0
2017-05-30,9.671,9.719,9.545,9.574,251366,0
2017-05-31,9.545,9.593,9.4087,9.457,172365,0
2017-06-01,9.4472,9.71,9.4472,9.651,201500,0
2017-06-02,9.681,9.807,9.623,9.623,174993,0
2017-06-05,9.623,9.671,9.331,9.583,340835,0
2017-06-06,9.4767,9.4767,9.0005,9.1462,497918,0
2017-06-07,9.1172,9.3213,9.088,9.2532,324649,0
2017-06-08,9.2338,9.4284,9.156,9.3504,158101,0
2017-06-09,9.331,9.525,9.3037,9.4472,150918,0
2017-06-12,9.4472,9.613,9.3601,9.3988,208835,0
2017-06-13,9.3407,9.4383,9.1074,9.2532,341226,0
2017-06-14,9.2046,9.3115,8.9325,8.9422,425366,0
2017-06-15,8.9325,9.0005,8.6603,8.8061,642447,0
2017-06-16,8.7963,8.8547,8.602,8.8449,393331,0
2017-06-19,8.8449,8.8936,8.6506,8.8936,344635,0
2017-06-20,8.8936,8.9324,8.7429,8.7673,293975,0
2017-06-21,8.7769,8.8547,8.602,8.6214,319698,0
2017-06-22,8.6117,8.7769,8.5631,8.7283,273934,0
2017-06-23,8.7283,9.0005,8.7235,8.981,851284,0
2017-06-26,8.9908,9.0782,8.8741,8.9422,273179,0
2017-06-27,8.9325,8.9422,8.7477,8.7575,327286,0
2017-06-28,8.755,8.9522,8.686,8.7452,423233,0
2017-06-29,8.7945,8.8454,8.6367,8.755,315524,0
2017-06-30,8.7846,8.8635,8.6071,8.8142,541202,0
2017-07-03,8.8832,8.9621,8.8142,8.9424,136591,0
2017-07-05,8.9719,8.9916,8.6269,8.7156,391207,0
2017-07-06,8.6663,8.7353,8.6071,8.686,361719,0
2017-07-07,8.6762,8.7255,8.6071,8.6269,167062,0
2017-07-10,8.617,8.6663,8.4987,8.5086,304635,0
2017-07-11,8.5381,8.6367,8.4494,8.6071,232399,0
2017-07-12,8.6466,8.755,8.5973,8.6564,165963,0
2017-07-13,8.6564,8.686,8.548,8.617,218669,0
2017-07-14,8.6959,8.8832,8.686,8.8142,303133,0
2017-07-17,8.8536,8.9424,8.7649,8.8339,187678,0
2017-07-18,8.6959,8.7748,8.4888,8.5184,399765,0
2017-07-19,8.5184,8.6071,8.4297,8.5776,404093,0
2017-07-20,9.0212,9.3466,8.9522,9.0902,562190,0
2017-07-21,9.1888,9.4452,9.1888,9.3959,407619,0
2017-07-24,9.2579,9.2656,8.8438,8.9325,507119,0
2017-07-25,8.9818,9.2677,8.9818,9.1691,296993,0
2017-07-26,9.1691,9.2381,8.9522,8.9719,217817,0
2017-07-27,9.0015,9.0459,8.8635,8.8931,292515,0
2017-07-28,8.8832,8.9621,8.824,8.9029,135593,0
2017-07-31,8.9029,8.9522,8.6466,8.8043,316409,0
2017-08-01,8.8043,8.8142,8.617,8.7452,233353,0
2017-08-02,8.7452,8.7452,8.6367,8.686,187654,0
2017-08-03,8.686,8.7353,8.6269,8.6663,159539,0
2017-08-04,8.6663,8.7945,8.6448,8.755,142925,0
2017-08-07,8.7649,8.825,8.6762,8.7255,124324,0
2017-08-08,8.686,8.755,8.6367,8.6564,186329,0
2017-08-09,8.6466,8.6762,8.5776,8.617,153956,0
2017-08-10,8.6269,8.7255,8.6071,8.6564,187673,0
2017-08-11,8.5578,8.7156,8.5578,8.6663,283019,0
2017-08-14,8.6663,8.824,8.6269,8.8043,207171,0
2017-08-15,8.7255,8.7796,8.4593,8.5184,363981,0
2017-08-16,8.5776,8.617,8.4297,8.5086,229514,0
2017-08-17,8.5283,8.5283,8.2347,8.2621,345216,0
2017-08-18,8.2325,8.479,8.0945,8.1142,499605,0
2017-08-21,8.1043,8.1931,7.9486,8.1832,274262,0
2017-08-22,8.2029,8.3311,8.1536,8.2719,194745,0
2017-08-23,8.2424,8.479,8.2128,8.4395,188538,0
2017-08-24,8.4395,8.5777,8.3902,8.4691,203332,0
2017-08-25,8.4888,8.5184,8.4198,8.5086,102791,0
2017-08-28,8.479,8.7846,8.4494,8.7353,393109,0
2017-08-29,8.7748,8.824,8.6762,8.7452,324402,0
2017-08-30,8.7945,8.9128,8.7353,8.7945,345223,0
2017-08-31,8.824,8.8536,8.7255,8.7353,262498,0
2017-09-01,8.824,8.8733,8.7452,8.824,271813,0
2017-09-05,8.8832,8.9424,8.755,8.7748,266433,0
2017-09-06,8.8142,8.9917,8.7748,8.9226,252553,0
2017-09-07,8.8931,9.0508,8.8832,8.9818,220851,0
2017-09-08,8.9818,8.9818,8.8733,8.8931,173681,0
2017-09-11,8.9818,9.0212,8.7748,8.8142,198754,0
2017-09-12,8.8733,8.9325,8.7748,8.8931,133450,0
2017-09-13,8.9128,8.9933,8.8339,8.9226,172389,0
2017-09-14,8.9226,9.0212,8.8931,8.9029,179613,0
2017-09-15,8.9226,9.0212,8.8536,8.9325,404910,0
2017-09-18,8.9818,9.0114,8.755,8.7748,237743,0
2017-09-19,8.7748,8.7945,8.479,8.5381,384911,0
2017-09-20,8.5381,8.6071,8.4101,8.5184,322098,0
2017-09-21,8.4888,8.5506,8.3804,8.3902,172757,0
2017-09-22,8.3804,8.6564,8.3804,8.6071,194663,0
2017-09-25,8.5874,8.7945,8.5095,8.7748,221298,0
2017-09-26,8.7748,9.0015,8.7057,8.8635,337400,0
2017-09-27,8.9029,8.9719,8.8536,8.9325,298067,0
2017-09-28,9.02,9.1,8.98,9.03,342762,0
2017-09-29,8.87,9.08,8.87,9.04,257205,0
2017-10-02,9.04,9.2,9.04,9.18,199296,0
2017-10-03,9.18,9.32,9.15,9.26,306171,0
2017-10-04,9.23,9.3,9.13,9.22,186766,0
2017-10-05,9.25,9.29,9.2,9.22,149438,0
2017-10-06,9.18,9.2099,9.09,9.1,163615,0
2017-10-09,9.1,9.1,8.97,9.01,143715,0
2017-10-10,9.06,9.1,8.955,9.04,151039,0
2017-10-11,9.03,9.12,9.03,9.1,243881,0
2017-10-12,9.08,9.27,9.05,9.18,135418,0
2017-10-13,9.24,9.25,9.07,9.1,195501,0
2017-10-16,9.1,9.1,8.97,8.98,145051,0
2017-10-17,8.98,9.08,8.98,9.01,128371,0
2017-10-18,9,9.1,9,9.1,130012,0
2017-10-19,9.04,9.12,9.04,9.07,107567,0
2017-10-20,9.05,9.115,9.01,9.08,142931,0
2017-10-23,9.1,9.12,9.02,9.11,162286,0
2017-10-24,9.15,9.16,9.03,9.1,109910,0
2017-10-25,9.08,9.1,8.8,8.8,177491,0
2017-10-26,8.86,8.86,8.53,8.54,191292,0
2017-10-27,8.56,8.63,8.45,8.51,197356,0
2017-10-30,8.5,8.56,8.27,8.31,246378,0
2017-10-31,8.32,8.44,8.25,8.35,198335,0
2017-11-01,8.4,8.6,8.35,8.42,201454,0
2017-11-02,8.37,8.59,8.32,8.58,127175,0
2017-11-03,8.53,8.62,8.4832,8.55,135374,0
2017-11-06,8.5,8.65,8.5,8.64,133951,0
2017-11-07,8.62,8.71,8.5,8.6,172636,0
2017-11-08,8.6,8.69,8.51,8.6,184941,0
2017-11-09,8.5,8.99,8.5,8.95,257034,0
2017-11-10,8.95,9.15,8.95,9,234360,0
