Date,Open,High,Low,Close,Volume,OpenInt
2013-01-29,11.777,12.032,11.58,11.649,1146011,0
2013-01-30,11.649,11.791,11.46,11.574,448054,0
2013-01-31,11.574,11.64,11.255,11.364,64691,0
2013-02-01,11.64,11.83,10.873,11.649,137500,0
2013-02-04,11.665,11.732,11.64,11.649,43407,0
2013-02-05,12.041,12.041,11.611,11.649,7477,0
2013-02-06,11.039,11.649,11.039,11.625,17963,0
2013-02-07,11.691,11.691,11.302,11.46,29289,0
2013-02-08,11.263,11.732,11.263,11.691,36001,0
2013-02-11,11.64,11.732,11.589,11.7,56970,0
2013-02-12,12.024,12.024,11.64,11.709,26645,0
2013-02-13,11.743,11.743,11.686,11.735,24895,0
2013-02-14,11.709,11.743,11.709,11.743,13439,0
2013-02-15,11.735,11.743,11.525,11.525,24235,0
2013-02-19,11.718,11.834,11.613,11.764,41066,0
2013-02-20,11.982,11.982,11.613,11.613,16436,0
2013-02-21,11.626,11.669,11.462,11.605,12516,0
2013-02-22,11.605,11.764,11.492,11.764,21872,0
2013-02-25,11.492,11.764,11.492,11.605,7265,0
2013-02-26,11.678,11.973,11.531,11.575,84926,0
2013-02-27,11.508,11.686,11.492,11.552,22714,0
2013-02-28,11.686,11.743,11.492,11.743,17539,0
2013-03-01,11.605,11.894,11.605,11.879,12939,0
2013-03-04,11.75,11.915,11.605,11.613,12451,0
2013-03-05,11.824,11.973,11.727,11.915,103544,0
2013-03-06,11.879,11.915,11.772,11.842,156754,0
2013-03-07,11.957,11.982,11.842,11.973,68959,0
2013-03-08,11.973,11.999,11.957,11.999,27181,0
2013-03-11,11.933,12.021,11.879,11.973,11488,0
2013-03-12,12.029,12.029,11.933,11.957,7250,0
2013-03-13,11.982,12.068,11.908,11.925,26246,0
2013-03-14,11.842,12.06,11.842,12.06,19510,0
2013-03-15,11.991,12.029,11.908,11.908,21250,0
2013-03-18,11.908,11.928,11.833,11.908,11865,0
2013-03-19,11.942,12.029,11.908,11.957,7826,0
2013-03-20,12.029,12.029,11.848,11.982,18328,0
2013-03-21,12.007,12.136,11.824,11.908,33808,0
2013-03-22,11.999,12.045,11.908,11.933,6206,0
2013-03-25,12.021,12.036,11.871,12.036,3586,0
2013-03-26,12.007,12.007,11.786,11.908,5503,0
2013-03-27,12.013,12.013,11.66,11.717,10609,0
2013-03-28,11.743,12.365,11.702,12.12,47592,0
2013-04-01,12.191,12.365,11.887,12.331,40524,0
2013-04-02,12.262,12.459,12.183,12.38,33133,0
2013-04-03,12.484,12.652,12.3,12.3,201156,0
2013-04-04,12.492,12.492,12.183,12.38,4337,0
2013-04-05,12.207,13.099,12.183,12.638,27904,0
2013-04-08,12.536,12.613,12.309,12.564,4961,0
2013-04-09,12.535,12.939,12.419,12.498,20111,0
2013-04-10,12.693,13.036,12.693,12.989,73214,0
2013-04-11,12.966,13.325,12.966,13.068,43993,0
2013-04-12,13.229,13.677,13.12,13.275,27002,0
2013-04-15,13.351,14.64,13.351,13.644,102538,0
2013-04-16,13.956,14.247,13.684,13.768,68168,0
2013-04-17,13.722,14.068,13.684,13.809,64149,0
2013-04-18,13.85,13.85,13.446,13.746,25299,0
2013-04-19,13.524,13.903,13.211,13.28,32759,0
2013-04-22,13.297,13.69,13.047,13.524,31568,0
2013-04-23,13.55,13.566,13.094,13.468,18647,0
2013-04-24,13.365,13.541,13.195,13.28,24754,0
2013-04-25,13.402,13.918,13.086,13.365,61163,0
2013-04-26,13.372,13.541,13.039,13.34,18742,0
2013-04-29,13.372,13.381,12.458,12.744,58893,0
2013-04-30,12.666,13.053,12.475,12.975,31063,0
2013-05-01,12.992,13.123,12.379,12.467,148417,0
2013-05-02,12.535,12.92,12.467,12.581,25298,0
2013-05-03,12.808,12.808,11.969,12.572,106672,0
2013-05-06,12.581,12.72,12.148,12.387,9895,0
2013-05-07,12.581,12.66,12.441,12.541,15385,0
2013-05-08,12.581,12.701,12.518,12.572,37334,0
2013-05-09,12.581,12.765,12.509,12.581,106657,0
2013-05-10,12.729,12.975,12.701,12.778,29945,0
2013-05-13,12.786,13.131,12.778,12.848,13723,0
2013-05-14,13.016,13.203,12.502,12.903,32757,0
2013-05-15,13.062,13.131,12.509,13.131,33064,0
2013-05-16,13.263,13.263,12.83,13.123,23697,0
2013-05-17,13.263,13.306,13.147,13.298,21391,0
2013-05-20,13.263,13.578,12.885,13.306,16839,0
2013-05-21,13.263,13.56,13.263,13.439,10881,0
2013-05-22,13.482,13.664,13.462,13.611,19428,0
2013-05-23,13.462,13.623,13.426,13.449,12003,0
2013-05-24,13.389,13.536,13.263,13.449,6602,0
2013-05-28,13.545,13.545,12.91,12.96,33590,0
2013-05-29,12.967,12.967,12.461,12.577,31919,0
2013-05-30,12.616,12.867,12.616,12.671,36551,0
2013-05-31,12.671,12.671,11.88,12.112,25911,0
2013-06-03,12.214,12.664,12.214,12.479,43049,0
2013-06-04,12.513,12.671,12.452,12.461,30947,0
2013-06-05,12.551,12.91,12.551,12.593,93890,0
2013-06-06,12.664,12.866,12.634,12.642,28864,0
2013-06-07,12.671,13.639,12.479,13.069,75404,0
2013-06-10,13.211,13.211,12.593,12.894,49742,0
2013-06-11,12.96,13.032,12.513,12.671,27787,0
2013-06-12,13.069,13.11,12.671,12.936,34365,0
2013-06-13,13.015,13.189,12.741,13.015,17682,0
2013-06-14,13.211,13.426,13.031,13.226,54452,0
2013-06-17,13.375,13.667,13.367,13.375,42097,0
2013-06-18,13.249,13.768,13.196,13.633,28913,0
2013-06-19,13.728,13.728,13.242,13.45,9503,0
2013-06-20,13.249,13.346,13.013,13.013,12345,0
2013-06-21,13.013,14.484,13.007,13.156,38165,0
2013-06-24,13.173,13.563,13.059,13.196,28493,0
2013-06-25,13.282,13.563,13.045,13.53,29154,0
2013-06-26,13.683,13.891,13.367,13.375,24836,0
2013-06-27,13.52,13.563,13.203,13.211,14628,0
2013-06-28,13.289,13.602,13.289,13.505,34877,0
2013-07-01,13.53,13.921,13.245,13.396,37979,0
2013-07-02,13.404,13.404,12.965,13.203,19882,0
2013-07-03,13.203,13.203,13.014,13.093,2866,0
2013-07-05,13.045,13.045,12.766,12.843,29916,0
2013-07-08,12.949,13.09,12.766,13.036,27362,0
2013-07-09,13.181,13.181,12.702,13.045,34591,0
2013-07-10,13.109,13.164,12.766,12.843,29028,0
2013-07-11,12.989,13.302,12.803,12.803,28564,0
2013-07-12,12.818,13.494,12.761,13.147,19218,0
2013-07-15,13.189,13.307,12.907,13.109,66594,0
2013-07-16,13.084,13.093,12.883,13.068,31390,0
2013-07-17,13.182,13.212,12.941,13.06,33191,0
2013-07-18,13.212,13.259,13.021,13.021,21076,0
2013-07-19,13.189,13.25,12.857,12.857,18545,0
2013-07-22,12.864,13.189,12.834,12.834,36775,0
2013-07-23,12.857,13.007,12.681,13.007,34909,0
2013-07-24,12.988,13.182,12.816,13.165,24888,0
2013-07-25,13.036,13.036,12.718,12.759,30076,0
2013-07-26,12.772,12.941,12.664,12.941,24507,0
2013-07-29,12.864,13.174,12.718,12.778,30265,0
2013-07-30,12.864,12.915,12.759,12.825,14722,0
2013-07-31,12.881,12.923,12.743,12.743,22738,0
2013-08-01,12.834,13.006,12.626,12.626,30554,0
2013-08-02,12.681,12.743,12.626,12.626,35984,0
2013-08-05,12.709,12.889,12.558,12.558,30287,0
2013-08-06,12.593,12.743,12.484,12.626,48813,0
2013-08-07,12.602,12.968,12.602,12.941,20248,0
2013-08-08,12.979,13.344,12.973,13.344,28734,0
2013-08-09,13.344,13.617,13.007,13.007,19974,0
2013-08-12,13.101,13.491,13.082,13.301,24379,0
2013-08-13,13.491,13.577,13.11,13.459,67028,0
2013-08-14,13.534,13.679,13.113,13.679,72441,0
2013-08-15,13.418,13.617,13.228,13.499,54034,0
2013-08-16,13.392,13.459,13.174,13.259,23912,0
2013-08-19,13.265,13.845,13.265,13.552,34062,0
2013-08-20,13.762,13.762,13.37,13.393,35186,0
2013-08-21,13.552,13.762,13.393,13.393,34502,0
2013-08-22,13.468,13.714,13.4,13.552,15521,0
2013-08-23,13.437,13.675,13.437,13.453,4736,0
2013-08-26,13.501,13.518,13.407,13.446,11458,0
2013-08-27,13.453,13.518,13.265,13.511,19940,0
2013-08-28,13.407,13.437,13.164,13.164,10545,0
2013-08-29,13.204,13.746,13.156,13.385,4727,0
2013-08-30,13.477,13.518,13.37,13.37,6980,0
2013-09-03,13.362,13.518,13.164,13.501,10705,0
2013-09-04,13.403,13.513,13.156,13.276,10390,0
2013-09-05,13.311,13.521,13.196,13.513,24019,0
2013-09-06,13.328,13.518,13.319,13.353,17709,0
2013-09-09,13.362,13.362,13.034,13.115,24042,0
2013-09-10,13.156,13.362,13.115,13.362,35272,0
2013-09-11,13.362,13.453,13.196,13.453,18403,0
2013-09-12,13.37,13.511,13.196,13.309,6192,0
2013-09-13,13.762,13.762,13.115,13.122,20777,0
2013-09-16,13.228,13.372,13.13,13.182,13591,0
2013-09-17,13.212,13.364,13.033,13.05,34252,0
2013-09-18,13.13,13.16,13.043,13.05,27983,0
2013-09-19,13.05,13.122,13.01,13.01,41422,0
2013-09-20,12.952,13.091,12.952,12.952,8070,0
2013-09-23,13.05,13.05,12.867,13.043,26552,0
2013-09-24,13.05,13.204,12.984,12.984,39016,0
2013-09-25,13.05,13.244,13.01,13.01,24151,0
2013-09-26,13.05,13.165,12.984,12.984,34080,0
2013-09-27,12.969,12.969,12.465,12.509,153139,0
2013-09-30,12.509,12.81,12.227,12.447,78833,0
2013-10-01,13.01,13.1,12.626,13.043,30530,0
2013-10-02,13.091,13.338,13.091,13.204,19565,0
2013-10-03,13.266,13.266,13.1,13.228,9062,0
2013-10-04,13.266,13.346,12.859,13.1,17538,0
2013-10-07,13.173,13.321,13.003,13.137,27803,0
2013-10-08,13.311,13.311,13.05,13.173,14223,0
2013-10-09,13.228,13.234,13.058,13.075,6741,0
2013-10-10,13.137,13.311,13.137,13.302,15692,0
2013-10-11,13.321,13.321,13.068,13.218,16183,0
2013-10-14,13.259,13.293,13.026,13.293,15692,0
2013-10-15,13.293,13.293,13.196,13.259,13608,0
2013-10-16,13.259,13.259,13.189,13.218,4781,0
2013-10-17,13.251,13.381,13.182,13.372,19126,0
2013-10-18,13.472,13.472,13.154,13.403,32596,0
2013-10-21,13.395,13.395,13.172,13.387,11077,0
2013-10-22,13.395,13.426,13.372,13.387,8313,0
2013-10-23,13.45,13.496,13.292,13.395,19715,0
2013-10-24,13.496,13.921,13.472,13.681,47775,0
2013-10-25,13.681,13.805,13.514,13.61,34445,0
2013-10-28,13.672,13.888,13.566,13.623,49293,0
2013-10-29,13.638,13.888,13.48,13.846,45886,0
2013-10-30,13.737,13.836,13.472,13.805,24831,0
2013-10-31,13.647,13.805,13.285,13.311,47949,0
2013-11-01,13.403,13.87,13.292,13.292,18257,0
2013-11-04,13.395,13.556,13.266,13.372,20574,0
2013-11-05,13.456,13.82,13.311,13.346,25802,0
2013-11-06,13.355,13.372,13.082,13.145,40423,0
2013-11-07,13.073,13.212,13.073,13.145,34829,0
2013-11-08,13.145,13.234,13.106,13.234,16555,0
2013-11-11,13.227,13.292,13.106,13.203,29698,0
2013-11-12,13.259,13.259,13.136,13.172,20295,0
2013-11-13,13.388,13.419,13.172,13.293,10389,0
2013-11-14,13.419,13.517,13.251,13.331,28367,0
2013-11-15,13.45,13.62,13.356,13.411,21988,0
2013-11-18,13.475,13.691,13.331,13.331,21499,0
2013-11-19,13.411,13.587,13.286,13.356,14252,0
2013-11-20,13.321,13.559,13.321,13.373,9134,0
2013-11-21,13.411,13.49,13.331,13.331,17759,0
2013-11-22,13.331,13.457,13.321,13.388,55087,0
2013-11-25,13.45,13.49,13.373,13.466,21988,0
2013-11-26,13.427,13.587,13.427,13.587,30440,0
2013-11-27,13.508,13.587,13.466,13.569,12635,0
2013-11-29,13.587,13.587,13.534,13.569,9051,0
2013-12-02,13.578,13.651,13.331,13.49,43487,0
2013-12-03,13.482,13.517,13.302,13.517,12924,0
2013-12-04,13.597,13.597,13.243,13.49,58214,0
2013-12-05,13.49,13.559,13.276,13.321,14497,0
2013-12-06,13.347,13.45,13.347,13.404,19446,0
2013-12-09,13.466,13.642,13.45,13.62,57622,0
2013-12-10,13.632,13.732,13.302,13.499,35272,0
2013-12-11,13.508,13.612,13.373,13.508,23434,0
2013-12-12,13.636,13.869,13.636,13.791,36537,0
2013-12-13,13.627,13.772,13.622,13.622,20436,0
2013-12-16,13.672,13.764,13.672,13.697,17153,0
2013-12-17,13.764,13.791,13.705,13.764,19502,0
2013-12-18,13.791,13.951,13.743,13.862,14693,0
2013-12-19,13.926,14.047,13.878,13.933,16565,0
2013-12-20,14.047,14.558,13.96,14.468,72893,0
2013-12-23,14.468,14.813,13.878,14.437,24318,0
2013-12-24,14.429,14.456,14.05,14.233,4034,0
2013-12-26,14.328,14.452,13.887,14.157,51572,0
2013-12-27,14.166,14.173,13.755,13.878,66485,0
2013-12-30,13.697,13.825,13.608,13.714,121939,0
2013-12-31,13.791,13.791,13.599,13.791,59324,0
2014-01-02,13.748,13.764,13.627,13.697,49926,0
2014-01-03,13.636,13.689,13.244,13.672,67581,0
2014-01-06,13.622,13.681,13.474,13.645,33715,0
2014-01-07,13.664,13.73,13.544,13.636,34282,0
2014-01-08,13.077,13.432,12.048,12.786,459893,0
2014-01-09,12.379,12.531,11.915,12.531,82108,0
2014-01-10,12.554,12.554,12.388,12.482,45932,0
2014-01-13,12.351,12.438,12.344,12.344,39823,0
2014-01-14,12.344,12.531,12.344,12.388,39000,0
2014-01-15,12.429,12.558,12.429,12.429,20676,0
2014-01-16,12.482,12.554,12.429,12.502,12103,0
2014-01-17,12.531,12.703,12.474,12.665,9613,0
2014-01-21,12.684,12.758,12.562,12.674,39391,0
2014-01-22,12.624,12.665,12.379,12.403,33751,0
2014-01-23,12.351,12.37,12.145,12.325,35010,0
2014-01-24,12.153,12.275,11.987,12.153,16644,0
2014-01-27,12.171,12.266,11.968,12.029,29410,0
2014-01-28,12.029,12.137,11.797,11.914,21802,0
2014-01-29,11.905,11.914,11.176,11.413,61197,0
2014-01-30,11.519,11.848,11.413,11.439,17931,0
2014-01-31,11.327,11.519,11.184,11.492,21922,0
2014-02-03,11.491,11.823,11.379,11.79,40779,0
2014-02-04,11.773,11.959,11.598,11.696,15821,0
2014-02-05,11.732,11.754,11.176,11.395,38234,0
2014-02-06,11.395,11.608,11.386,11.551,13780,0
2014-02-07,11.519,11.687,11.386,11.687,24672,0
2014-02-10,11.59,12.055,11.395,11.723,20098,0
2014-02-11,11.723,12.047,11.641,11.723,23834,0
2014-02-12,11.678,11.764,11.528,11.641,15921,0
2014-02-13,11.608,11.687,11.528,11.616,5450,0
2014-02-14,11.723,11.832,11.528,11.624,7296,0
2014-02-18,11.651,11.814,11.519,11.608,22760,0
2014-02-19,11.608,11.629,11.369,11.543,13609,0
2014-02-20,11.378,11.491,10.735,11.078,31789,0
2014-02-21,11.086,11.228,10.701,10.807,42149,0
2014-02-24,10.89,11.038,10.129,10.215,63295,0
2014-02-25,10.173,10.532,10.044,10.401,38379,0
2014-02-26,10.429,11.081,10.387,11.078,29019,0
2014-02-27,10.943,11.051,10.082,10.96,36680,0
2014-02-28,11.071,11.071,10.898,10.942,8256,0
2014-03-03,10.899,11.458,10.899,11.239,61065,0
2014-03-04,11.351,11.773,10.764,11.002,109934,0
2014-03-05,11.267,11.465,10.987,11.318,15278,0
2014-03-06,11.449,11.624,11.087,11.111,14910,0
2014-03-07,11.167,11.369,11.157,11.327,13927,0
2014-03-10,11.404,11.523,11.184,11.308,12323,0
2014-03-11,11.531,11.838,11.294,11.413,33188,0
2014-03-12,11.631,11.631,11.157,11.157,10235,0
2014-03-13,11.119,11.362,11.119,11.362,8485,0
2014-03-14,11.327,12.425,10.898,11.319,37856,0
2014-03-17,11.652,12.313,11.193,11.268,14741,0
2014-03-18,11.588,11.588,11.251,11.327,7441,0
2014-03-19,11.228,11.698,11.184,11.535,10562,0
2014-03-20,11.625,12.076,11.535,11.901,17194,0
2014-03-21,12.031,12.123,11.652,11.908,14559,0
2014-03-24,12.099,12.099,11.37,11.783,14375,0
2014-03-25,11.679,12.013,11.679,12.013,7105,0
2014-03-26,11.783,11.935,11.431,11.609,16218,0
2014-03-27,11.544,11.765,11.492,11.633,5702,0
2014-03-28,11.633,11.834,11.486,11.633,7194,0
2014-03-31,11.783,12.116,11.783,12.116,19217,0
2014-04-01,11.99,12.425,11.765,12.294,28573,0
2014-04-02,12.255,12.425,11.908,12.425,22598,0
2014-04-03,11.93,12.33,11.93,12.076,8436,0
2014-04-04,11.953,11.999,11.544,11.67,5628,0
2014-04-07,11.492,11.52,11.22,11.404,19502,0
2014-04-08,11.362,11.515,11.038,11.119,22175,0
2014-04-09,10.924,11.26,10.595,11.184,34175,0
2014-04-10,11.138,11.357,10.959,11.138,15999,0
2014-04-11,10.761,11.167,10.761,11.167,6154,0
2014-04-14,11.095,11.138,10.988,11.128,11180,0
2014-04-15,11.138,11.528,11.138,11.184,19463,0
2014-04-16,11.268,11.334,10.717,11.212,13792,0
2014-04-17,11.251,11.327,11.038,11.038,8214,0
2014-04-21,10.88,11.309,10.805,10.932,29357,0
2014-04-22,10.994,11.038,10.76,10.859,16516,0
2014-04-23,10.76,10.823,10.45,10.584,32677,0
2014-04-24,10.61,10.795,10.433,10.528,47711,0
2014-04-25,10.476,10.632,10.352,10.584,20297,0
2014-04-28,10.602,10.602,10.427,10.555,18095,0
2014-04-29,10.427,10.593,10.407,10.492,14985,0
2014-04-30,10.443,10.484,10.336,10.417,8392,0
2014-05-01,10.377,10.743,10.142,10.336,90679,0
2014-05-02,10.565,10.659,10.309,10.659,18944,0
2014-05-05,10.815,11.038,10.349,10.778,50369,0
2014-05-06,10.855,10.855,10.344,10.36,19943,0
2014-05-07,10.443,10.787,10.108,10.185,75942,0
2014-05-08,10.21,10.369,10.024,10.066,33676,0
2014-05-09,10.116,10.116,9.689,9.911,45135,0
2014-05-12,10.024,10.469,9.955,9.955,24911,0
2014-05-13,10.076,10.245,9.955,10.151,17120,0
2014-05-14,10.142,10.245,9.92,10.048,28265,0
2014-05-15,10.007,10.048,9.851,9.939,21777,0
2014-05-16,9.973,10.029,9.688,9.761,28960,0
2014-05-19,9.671,9.897,9.533,9.79,25149,0
2014-05-20,9.816,9.897,9.4449,9.645,35248,0
2014-05-21,9.649,9.679,9.4003,9.4892,30360,0
2014-05-22,9.4812,9.696,9.4812,9.654,19884,0
2014-05-23,9.688,10.22,9.688,10.024,9989,0
2014-05-27,10.03,10.03,9.4982,9.645,25555,0
2014-05-28,9.637,10.007,9.637,9.92,10870,0
2014-05-29,9.771,10.16,9.559,9.781,51993,0
2014-05-30,9.808,9.892,9.629,9.629,10535,0
2014-06-02,10.085,10.085,9.549,9.611,16283,0
2014-06-03,9.2854,10.072,9.2854,9.586,36524,0
2014-06-04,9.569,9.955,9.559,9.604,27445,0
2014-06-05,9.4812,10.16,9.4812,9.868,26357,0
2014-06-06,9.911,9.911,9.654,9.654,16298,0
2014-06-09,9.654,9.737,9.645,9.664,15233,0
2014-06-10,9.688,9.703,9.645,9.654,13008,0
2014-06-11,9.696,9.815,9.645,9.688,17024,0
2014-06-12,9.737,9.795,9.654,9.727,34812,0
2014-06-13,9.688,10.117,9.688,10.048,23118,0
2014-06-16,10.085,10.337,10.053,10.203,13053,0
2014-06-17,10.22,10.902,10.22,10.712,23145,0
2014-06-18,10.73,11.501,10.73,10.855,44205,0
2014-06-19,10.81,11.182,10.81,10.855,13336,0
2014-06-20,10.893,11.108,10.835,11.108,10433,0
2014-06-23,11.043,11.154,10.885,10.893,11070,0
2014-06-24,11.026,11.625,10.927,11.145,21803,0
2014-06-25,11.092,11.108,10.902,10.914,3170,0
2014-06-26,11.035,11.225,10.662,10.783,15100,0
2014-06-27,11.154,11.154,10.764,10.981,7063,0
2014-06-30,11.043,11.307,10.981,11.217,26170,0
2014-07-01,11.173,11.52,11.173,11.384,22680,0
2014-07-02,11.324,11.529,11.199,11.484,11932,0
2014-07-03,11.529,11.529,11.359,11.501,4037,0
2014-07-07,11.529,11.529,11.225,11.394,17527,0
2014-07-08,11.331,11.492,10.946,11.25,24912,0
2014-07-09,11.396,11.411,11.19,11.209,8193,0
2014-07-10,11.182,11.501,11.182,11.465,16875,0
2014-07-11,11.44,11.44,11.215,11.225,16530,0
2014-07-14,11.316,11.356,11.017,11.217,11602,0
2014-07-15,11.266,11.266,10.791,11.043,17568,0
2014-07-16,11.154,11.154,10.605,10.861,20996,0
2014-07-17,10.764,11.24,10.317,10.514,47965,0
2014-07-18,10.428,11.359,9.984,10.361,91903,0
2014-07-21,10.462,10.462,10.085,10.256,38211,0
2014-07-22,10.327,10.662,10.327,10.558,27110,0
2014-07-23,10.702,10.82,10.531,10.702,23022,0
2014-07-24,10.894,10.894,10.462,10.626,22848,0
2014-07-25,10.385,10.712,10.385,10.531,21872,0
2014-07-28,10.686,10.686,10.346,10.586,23594,0
2014-07-29,10.514,10.645,10.378,10.645,28029,0
2014-07-30,10.505,10.626,10.378,10.385,30265,0
2014-07-31,10.619,10.645,10.47,10.47,53797,0
2014-08-01,10.568,10.671,10.385,10.577,44921,0
2014-08-04,10.686,10.686,10.443,10.47,32350,0
2014-08-05,10.82,11.118,10.645,10.828,47222,0
2014-08-06,10.596,11.018,10.596,10.894,21923,0
2014-08-07,10.73,10.82,10.73,10.774,5946,0
2014-08-08,10.801,10.861,10.605,10.765,16082,0
2014-08-11,10.746,11.051,10.746,10.856,20858,0
2014-08-12,10.903,11.023,10.774,10.846,20110,0
2014-08-13,10.861,11.068,10.861,11.068,28365,0
2014-08-14,11.084,11.1,10.861,10.861,29772,0
2014-08-15,11.051,11.051,10.82,10.999,29321,0
2014-08-18,11.018,11.04,10.604,10.773,25607,0
2014-08-19,10.856,10.856,10.684,10.846,10498,0
2014-08-20,10.764,10.836,10.577,10.791,15461,0
2014-08-21,10.701,10.824,10.625,10.729,19772,0
2014-08-22,10.701,10.773,10.595,10.653,13125,0
2014-08-25,10.72,10.72,10.625,10.625,12463,0
2014-08-26,10.595,10.729,10.585,10.634,11688,0
2014-08-27,10.653,10.828,10.625,10.685,14512,0
2014-08-28,10.72,10.836,10.434,10.773,22793,0
2014-08-29,10.567,10.764,10.567,10.72,9926,0
2014-09-02,10.67,10.92,10.67,10.913,16032,0
2014-09-03,10.957,11.036,10.707,10.729,7866,0
2014-09-04,10.947,10.982,10.737,10.737,17079,0
2014-09-05,10.729,10.928,10.67,10.72,24070,0
2014-09-08,10.8,10.972,10.8,10.894,31541,0
2014-09-09,10.999,11.486,10.999,11.319,51563,0
2014-09-10,11.303,11.613,11.276,11.276,26188,0
2014-09-11,11.505,11.971,11.276,11.547,31733,0
2014-09-12,11.62,12.031,11.539,11.595,37416,0
2014-09-15,11.693,11.693,11.362,11.387,13537,0
2014-09-16,11.469,11.628,11.276,11.424,10585,0
2014-09-17,11.505,11.765,11.387,11.573,10484,0
2014-09-18,11.719,11.765,11.604,11.614,15732,0
2014-09-19,11.685,11.712,10.963,10.963,27788,0
2014-09-22,10.963,11.219,10.956,11.083,17045,0
2014-09-23,11.211,11.211,11.083,11.117,9435,0
2014-09-24,10.449,10.574,10.05,10.146,460961,0
2014-09-25,10.172,10.34,10.088,10.25,68864,0
2014-09-26,10.259,10.34,10.128,10.34,69826,0
2014-09-29,10.389,10.389,10.259,10.321,78154,0
2014-09-30,10.321,10.484,10.259,10.441,49507,0
2014-10-01,10.389,10.476,10.214,10.34,72211,0
2014-10-02,10.276,10.602,10.259,10.574,80813,0
2014-10-03,10.618,10.632,10.497,10.52,69999,0
2014-10-06,10.618,10.618,10.294,10.382,20449,0
2014-10-07,10.389,10.431,10.138,10.172,18335,0
2014-10-08,10.138,10.389,9.781,10.365,35454,0
2014-10-09,10.304,10.304,10.164,10.188,6931,0
2014-10-10,10.232,10.413,9.868,9.868,33096,0
2014-10-13,9.771,10.163,9.771,9.834,10875,0
2014-10-14,9.878,10.224,9.824,10.078,25237,0
2014-10-15,10.007,10.224,9.824,9.834,32247,0
2014-10-16,9.753,10.232,9.4499,9.502,84520,0
2014-10-17,9.66,9.71,9.4862,9.4942,57375,0
2014-10-20,9.4589,10.183,9.4589,10.183,60061,0
2014-10-21,10.08,10.522,10.036,10.461,26095,0
2014-10-22,10.558,10.558,10.164,10.461,26593,0
2014-10-23,10.461,10.624,10.434,10.47,46789,0
2014-10-24,10.452,10.452,10.307,10.307,2551,0
2014-10-27,10.307,10.693,10.288,10.434,29198,0
2014-10-28,10.558,10.678,10.288,10.478,61075,0
2014-10-29,10.452,10.549,10.297,10.315,13025,0
2014-10-30,10.376,10.593,10.376,10.443,15890,0
2014-10-31,10.315,10.549,9.772,9.772,18999,0
2014-11-03,9.94,10.434,9.94,10.19,17250,0
2014-11-04,10.08,10.237,9.94,9.947,11818,0
2014-11-05,10.061,10.226,9.852,9.912,21598,0
2014-11-06,9.869,10.143,9.687,9.843,60421,0
2014-11-07,9.921,10.096,9.519,9.519,48735,0
2014-11-10,9.608,9.843,9.4275,9.4942,41480,0
2014-11-11,9.4772,9.702,9.3719,9.4245,47232,0
2014-11-12,9.4053,9.529,9.3243,9.4772,30112,0
2014-11-13,9.4411,9.4679,8.925,9.4411,51472,0
2014-11-14,9.4772,9.546,9.0316,9.3435,31677,0
2014-11-17,9.3532,9.3786,9.0029,9.3283,10221,0
2014-11-18,9.3719,9.4411,9.257,9.3884,12064,0
2014-11-19,9.3117,9.4411,9.257,9.3117,43123,0
2014-11-20,9.3117,9.3283,9.2669,9.2854,18959,0
2014-11-21,9.3117,9.4205,9.1538,9.2942,59561,0
2014-11-24,9.2404,9.4411,9.2138,9.2404,43965,0
2014-11-25,9.1876,9.4053,9.1876,9.3532,28018,0
2014-11-26,9.3117,9.889,9.2044,9.546,15441,0
2014-11-28,9.4579,9.622,9.3214,9.3884,5041,0
2014-12-01,9.3283,9.4325,9.231,9.2404,20605,0
2014-12-02,9.257,9.3425,9.0029,9.231,28314,0
2014-12-03,9.231,9.231,8.9778,9.0029,24600,0
2014-12-04,9.012,9.3117,8.925,9.0316,42914,0
2014-12-05,9.1247,9.1247,8.6296,8.7497,71773,0
2014-12-08,8.7322,8.8133,8.5327,8.5419,94540,0
2014-12-09,8.4796,8.7417,8.1963,8.3751,61040,0
2014-12-10,8.4364,8.8181,8.1566,8.174,45716,0
2014-12-11,8.2354,8.2354,7.9293,7.9727,70483,0
2014-12-12,7.9557,8.1652,7.9119,7.9465,81585,0
2014-12-15,7.9727,8.0318,7.7722,7.9032,80957,0
2014-12-16,7.877,8.0201,7.8508,7.9204,96982,0
2014-12-17,7.8942,8.1925,7.8942,8.1925,33150,0
2014-12-18,8.1925,8.499,8.1135,8.2628,38152,0
2014-12-19,8.3417,8.7014,8.0873,8.0873,85141,0
2014-12-22,8.1313,8.9644,8.1313,8.7703,56284,0
2014-12-23,8.8163,8.8163,8.4831,8.6049,79028,0
2014-12-24,8.6224,8.7108,8.5959,8.6134,67835,0
2014-12-26,8.7445,9.4285,8.6841,9.4285,147203,0
2014-12-29,9.4285,9.77,9.2091,9.654,87284,0
2014-12-30,9.4912,9.701,9.2091,9.2188,55025,0
2014-12-31,9.2188,9.3844,9.2091,9.3844,58755,0
2015-01-02,9.5,9.5,8.9981,9.1296,39837,0
2015-01-05,9.1054,9.1054,8.7267,8.8594,113282,0
2015-01-06,8.8594,8.9905,8.8594,8.9474,19109,0
2015-01-07,9.0621,9.1905,9.016,9.1582,12293,0
2015-01-08,9.1905,9.4285,9.139,9.2904,27403,0
2015-01-09,9.3844,9.3844,9.139,9.2091,21962,0
2015-01-12,9.2091,9.2091,9.0621,9.0621,15330,0
2015-01-13,8.9981,9.4205,8.8163,9.3405,114196,0
2015-01-14,9.2904,9.525,9.2444,9.506,43952,0
2015-01-15,9.535,9.543,9.2923,9.2992,26122,0
2015-01-16,9.2904,9.4205,9.2091,9.3077,10056,0
2015-01-20,9.4285,9.58,9.3243,9.3243,31521,0
2015-01-21,9.3719,9.3719,8.9589,9.1148,32375,0
2015-01-22,9.2044,9.611,9.0758,9.2138,76031,0
2015-01-23,9.548,9.637,9.1954,9.363,88802,0
2015-01-26,9.4509,9.83,9.4255,9.531,58142,0
2015-01-27,9.4882,9.655,9.4792,9.584,12425,0
2015-01-28,9.532,9.665,9.4962,9.504,24504,0
2015-01-29,9.521,9.681,9.3039,9.3973,19864,0
2015-01-30,9.4384,9.4384,9.1429,9.1954,62761,0
2015-02-02,9.1619,9.4255,9.0297,9.2942,51736,0
2015-02-03,9.257,9.4962,9.257,9.3214,16063,0
2015-02-04,9.3214,9.504,9.3214,9.3973,23343,0
2015-02-05,9.3973,9.4599,9.3214,9.3283,16943,0
2015-02-06,9.3719,9.548,9.3435,9.3796,45827,0
2015-02-09,9.363,9.609,9.3283,9.3283,13720,0
2015-02-10,9.3719,9.4195,9.1704,9.3214,24940,0
2015-02-11,9.2942,9.4962,9.2494,9.2854,52828,0
2015-02-12,9.3214,9.3719,9.2404,9.2404,69458,0
2015-02-13,9.3165,9.4922,9.2709,9.4295,67418,0
2015-02-17,9.3854,9.527,9.3322,9.3322,69312,0
2015-02-18,9.3405,9.4275,9.3405,9.3854,22937,0
2015-02-19,9.3854,9.4365,9.3322,9.3322,26454,0
2015-02-20,9.3322,9.4479,9.2809,9.3581,76271,0
2015-02-23,9.3581,9.642,9.3165,9.59,46614,0
2015-02-24,9.633,9.836,9.4215,9.598,77970,0
2015-02-25,9.675,10.118,9.675,10.118,39495,0
2015-02-26,10.154,10.315,9.995,10.136,38206,0
2015-02-27,10.25,10.681,10.198,10.515,56511,0
2015-03-02,10.48,10.525,10.25,10.367,31486,0
2015-03-03,10.367,10.397,10.154,10.162,29560,0
2015-03-04,10.154,10.214,9.73,9.89,36466,0
2015-03-05,9.88,10.383,9.802,9.941,42356,0
2015-03-06,9.863,10.111,9.703,9.906,51418,0
2015-03-09,9.934,10.066,9.88,9.941,15173,0
2015-03-10,10.022,10.022,9.633,9.652,14044,0
2015-03-11,9.662,9.837,9.4852,9.837,11550,0
2015-03-12,9.721,9.961,9.703,9.854,18800,0
2015-03-13,9.951,10.012,9.845,10.012,11550,0
2015-03-16,10.022,10.022,9.925,9.985,11777,0
2015-03-17,9.97,10.086,9.89,10.038,14612,0
2015-03-18,10.081,10.364,9.92,10.141,25289,0
2015-03-19,10.115,10.348,10.033,10.23,23932,0
2015-03-20,10.388,10.403,10.274,10.403,17001,0
2015-03-23,10.388,10.833,10.303,10.706,55212,0
2015-03-24,10.706,10.861,10.706,10.807,36357,0
2015-03-25,10.807,10.875,10.494,10.531,35110,0
2015-03-26,10.494,10.696,10.494,10.647,24278,0
2015-03-27,10.614,10.679,10.614,10.614,10839,0
2015-03-30,10.833,10.875,10.614,10.637,23932,0
2015-03-31,10.706,10.825,10.637,10.672,21677,0
2015-04-01,10.664,10.884,10.664,10.797,17610,0
2015-04-02,10.843,10.884,10.627,10.715,24842,0
2015-04-06,10.715,10.868,10.627,10.742,24725,0
2015-04-07,10.788,10.788,10.655,10.679,15012,0
2015-04-08,10.742,10.742,10.637,10.724,18405,0
2015-04-09,10.688,10.875,10.688,10.833,38554,0
2015-04-10,10.825,10.825,10.679,10.769,25631,0
2015-04-13,10.843,10.843,10.637,10.769,27549,0
2015-04-14,10.807,10.853,10.715,10.797,14003,0
2015-04-15,10.853,10.892,10.788,10.885,96940,0
2015-04-16,10.884,10.974,10.779,10.868,24679,0
2015-04-17,10.875,10.937,10.779,10.807,15354,0
2015-04-20,10.853,10.965,10.853,10.892,28696,0
2015-04-21,10.892,10.918,10.825,10.892,16345,0
2015-04-22,10.884,10.947,10.859,10.875,16021,0
2015-04-23,10.937,11.01,10.902,10.928,20144,0
2015-04-24,10.892,10.974,10.884,10.912,12380,0
2015-04-27,10.965,10.965,10.843,10.861,15643,0
2015-04-28,10.843,10.902,10.779,10.843,14630,0
2015-04-29,10.884,10.884,10.714,10.868,17107,0
2015-04-30,10.868,10.884,10.678,10.769,19247,0
2015-05-01,10.788,10.825,10.672,10.714,13054,0
2015-05-04,10.695,10.884,10.672,10.733,10014,0
2015-05-05,10.779,10.833,10.655,10.833,19247,0
2015-05-06,10.687,10.825,10.646,10.646,28176,0
2015-05-07,10.687,10.816,10.448,10.513,28698,0
2015-05-08,10.484,10.733,10.484,10.663,12154,0
2015-05-11,10.62,10.76,10.567,10.567,15192,0
2015-05-12,10.53,10.646,10.493,10.493,17243,0
2015-05-13,9.819,9.978,9.819,9.907,451164,0
2015-05-14,9.987,10.103,9.845,10.103,106013,0
2015-05-15,10.078,10.128,9.853,10.024,75719,0
2015-05-18,10.078,10.402,9.997,10.164,213424,0
2015-05-19,10.245,10.245,9.987,10.078,80745,0
2015-05-20,10.103,10.112,9.81,9.81,77490,0
2015-05-21,9.81,9.971,9.81,9.81,48668,0
2015-05-22,9.81,10.164,9.81,9.862,92740,0
2015-05-26,9.87,9.942,9.81,9.81,30871,0
2015-05-27,9.826,10.007,9.81,9.934,25682,0
2015-05-28,9.925,9.952,9.81,9.934,64419,0
2015-05-29,9.934,10.024,9.818,9.971,64928,0
2015-06-01,9.962,10.024,9.87,9.906,18642,0
2015-06-02,9.942,9.942,9.81,9.81,22520,0
2015-06-03,9.826,9.934,9.81,9.925,64594,0
2015-06-04,9.898,9.978,9.818,9.978,15252,0
2015-06-05,9.898,10.059,9.63,10.059,109227,0
2015-06-08,9.978,10.095,9.971,9.971,15138,0
2015-06-09,9.987,10.078,9.978,10.068,18407,0
2015-06-10,10.007,10.014,9.81,9.818,23044,0
2015-06-11,9.87,9.895,9.763,9.818,56813,0
2015-06-12,9.818,9.844,9.746,9.818,98911,0
2015-06-15,9.81,9.962,9.792,9.889,25006,0
2015-06-16,9.971,9.971,9.792,9.818,34873,0
2015-06-17,9.87,9.972,9.81,9.81,54639,0
2015-06-18,9.818,9.953,9.701,9.754,17989,0
2015-06-19,9.738,9.763,9.629,9.71,60899,0
2015-06-22,9.658,9.862,9.658,9.81,22237,0
2015-06-23,9.783,9.818,9.667,9.667,16855,0
2015-06-24,9.629,9.685,9.629,9.629,22570,0
2015-06-25,9.619,9.619,9.369,9.3964,39887,0
2015-06-26,9.3964,9.4699,9.3964,9.4699,24918,0
2015-06-29,9.4509,9.4509,9.1733,9.2266,50393,0
2015-06-30,9.2188,9.3263,9.183,9.2542,56496,0
2015-07-01,9.2542,9.3174,9.183,9.2454,58659,0
2015-07-02,9.3087,9.3786,9.2188,9.36,27713,0
2015-07-06,9.36,9.4892,9.2629,9.4892,23577,0
2015-07-07,9.4599,9.4892,9.3786,9.4509,28046,0
2015-07-08,9.4411,9.4411,9.2818,9.3874,31844,0
2015-07-09,9.4325,9.738,9.4245,9.71,19888,0
2015-07-10,9.746,9.879,9.746,9.836,6929,0
2015-07-13,9.836,9.934,9.701,9.826,16648,0
2015-07-14,9.792,9.792,9.558,9.629,20157,0
2015-07-15,9.619,9.648,9.577,9.594,7068,0
2015-07-16,9.639,9.639,9.577,9.619,11956,0
2015-07-17,9.619,9.773,9.619,9.738,10056,0
2015-07-20,9.746,9.746,9.667,9.729,10726,0
2015-07-21,9.685,9.754,9.667,9.701,22124,0
2015-07-22,9.685,9.738,9.611,9.658,9128,0
2015-07-23,9.594,9.639,9.2799,9.2799,42968,0
2015-07-24,9.2168,9.4043,8.9474,8.9923,74364,0
2015-07-27,8.9923,8.9923,8.6423,8.7579,37516,0
2015-07-28,8.7397,8.7848,8.5338,8.5607,66570,0
2015-07-29,8.5789,8.7941,8.3721,8.633,35180,0
2015-07-30,8.5969,8.8488,8.5969,8.7664,19703,0
2015-07-31,8.8302,9.0899,8.8302,9.0084,27721,0
2015-08-03,8.974,9.0899,8.6861,8.9559,14036,0
2015-08-04,9.0179,9.1724,8.7579,8.8395,33507,0
2015-08-05,8.9833,9.0814,8.8937,9.0361,38740,0
2015-08-06,9.0458,9.1724,8.7579,8.938,26106,0
2015-08-07,8.9474,8.9474,8.7664,8.9288,10574,0
2015-08-10,8.9107,8.9288,8.7664,8.919,19703,0
2015-08-11,8.919,9.0889,8.7941,8.8937,12467,0
2015-08-12,8.8676,8.9474,8.6243,8.6954,31169,0
2015-08-13,8.7135,8.7135,8.633,8.6688,17924,0
2015-08-14,8.6605,8.6776,8.4618,8.633,50096,0
2015-08-17,8.6243,8.7397,8.5518,8.5789,15696,0
2015-08-18,8.5517,8.7497,8.3983,8.4796,154973,0
2015-08-19,8.5336,8.5426,8.3351,8.4344,50329,0
2015-08-20,8.3804,8.6688,8.3804,8.633,25164,0
2015-08-21,8.4253,8.6514,8.3895,8.5698,28491,0
2015-08-24,8.2903,8.5068,8.1277,8.1277,66409,0
2015-08-25,8.4344,8.7052,8.254,8.299,29377,0
2015-08-26,8.3895,8.6962,8.0827,8.6243,35696,0
2015-08-27,8.245,8.6605,8.2181,8.4253,57427,0
2015-08-28,8.3895,8.4704,8.1277,8.2632,94006,0
2015-08-31,8.299,8.4432,8.1729,8.2362,57088,0
2015-09-01,8.1546,8.299,8.1185,8.1908,68839,0
2015-09-02,8.1367,8.4432,8.1367,8.2362,32811,0
2015-09-03,8.2903,8.3804,8.1546,8.1546,13081,0
2015-09-04,8.1185,8.2719,8.1185,8.1999,15520,0
2015-09-08,8.254,8.4344,8.1637,8.3351,46115,0
2015-09-09,8.3895,8.4796,8.2181,8.4073,23168,0
2015-09-10,8.3804,8.4796,8.254,8.254,14208,0
2015-09-11,8.2362,8.4073,8.2087,8.245,6872,0
2015-09-14,8.1908,8.2632,8.1458,8.1458,14079,0
2015-09-15,8.2087,8.254,8.1817,8.1817,17687,0
2015-09-16,8.1817,8.4073,8.1277,8.3533,42235,0
2015-09-17,8.3712,8.4256,8.3172,8.3442,8491,0
2015-09-18,8.2807,8.6066,8.2807,8.5888,47240,0
2015-09-21,8.5615,8.5981,8.4076,8.4076,18653,0
2015-09-22,8.3805,8.5888,8.3623,8.4348,14020,0
2015-09-23,8.5075,8.5615,8.4076,8.4256,34548,0
2015-09-24,8.3805,8.4484,8.3442,8.4435,15154,0
2015-09-25,8.4979,8.4979,8.4076,8.4166,18872,0
2015-09-28,8.4256,8.4256,8.163,8.1901,32297,0
2015-09-29,8.1901,8.2445,8.163,8.2175,13135,0
2015-09-30,8.3172,8.3897,8.2807,8.3172,11257,0
2015-10-01,8.335,8.4435,8.1722,8.4435,25387,0
2015-10-02,8.3442,8.3984,8.2535,8.2535,20197,0
2015-10-05,8.335,8.4166,8.2716,8.3623,36907,0
2015-10-06,8.3712,8.3712,8.2445,8.3172,19316,0
2015-10-07,8.3623,8.3984,8.2535,8.2987,15011,0
2015-10-08,8.2987,8.4435,8.2987,8.4076,25057,0
2015-10-09,8.4256,8.4256,8.2987,8.4256,9381,0
2015-10-12,8.5075,8.5075,8.2987,8.471,21840,0
2015-10-13,8.4348,8.5075,8.3805,8.4618,11480,0
2015-10-14,8.4618,8.4618,8.3805,8.4531,6290,0
2015-10-15,8.3805,8.4618,8.2628,8.4256,47240,0
2015-10-16,8.4801,8.6158,8.3984,8.5981,58939,0
2015-10-19,8.6066,8.6614,8.3533,8.5981,57507,0
2015-10-20,8.5981,8.797,8.585,8.6385,15652,0
2015-10-21,8.7694,8.7876,8.6066,8.6252,9712,0
2015-10-22,8.6523,8.7435,8.5431,8.7248,11978,0
2015-10-23,8.7248,8.7248,8.5704,8.5886,10112,0
2015-10-26,8.5523,8.6614,8.4973,8.5523,14179,0
2015-10-27,8.507,8.6066,8.4339,8.507,38248,0
2015-10-28,8.5704,8.5704,8.2518,8.3431,34956,0
2015-10-29,8.5158,8.5158,8.2973,8.37,13848,0
2015-10-30,8.4159,8.5613,8.3249,8.37,16598,0
2015-11-02,8.4067,8.5704,8.348,8.3888,18345,0
2015-11-03,8.3888,8.507,8.3888,8.4247,22204,0
2015-11-04,8.4611,8.698,8.4159,8.5613,61493,0
2015-11-05,8.598,8.7435,8.598,8.6614,45393,0
2015-11-06,8.6706,8.6706,8.5523,8.598,23741,0
2015-11-09,8.5704,8.5704,8.3337,8.352,23999,0
2015-11-10,8.4703,8.4703,8.3431,8.4067,15828,0
2015-11-11,8.4611,8.4703,8.2427,8.4067,40010,0
2015-11-12,8.352,8.507,8.3249,8.443,25278,0
2015-11-13,8.3886,8.443,8.2418,8.2694,28343,0
2015-11-16,8.2879,8.3058,8.2235,8.2879,44760,0
2015-11-17,8.3058,8.3058,8.2235,8.2694,22652,0
2015-11-18,8.2694,8.297,8.251,8.2604,16308,0
2015-11-19,8.2879,8.3426,8.2784,8.3426,16963,0
2015-11-20,8.3607,8.4158,8.3426,8.3697,45310,0
2015-11-23,8.3607,8.3886,8.3332,8.3697,17730,0
2015-11-24,8.3243,8.4158,8.3153,8.4158,8593,0
2015-11-25,8.3697,8.4339,8.3153,8.4339,21453,0
2015-11-27,8.3886,8.571,8.3886,8.5252,9851,0
2015-11-30,8.4976,8.6072,8.443,8.5986,31846,0
2015-12-01,8.5435,8.571,8.4704,8.4704,22934,0
2015-12-02,8.4612,8.4612,8.4158,8.4339,17747,0
2015-12-03,8.4339,8.4976,8.3805,8.4524,20926,0
2015-12-04,8.4524,8.4524,8.4158,8.4246,16308,0
2015-12-07,8.4246,8.443,8.3426,8.3697,16635,0
2015-12-08,8.3426,8.4066,8.1597,8.2235,32380,0
2015-12-09,8.2235,8.3791,8.2235,8.3243,20792,0
2015-12-10,8.3886,8.4066,8.3153,8.3426,14337,0
2015-12-11,7.776,7.9496,7.6571,7.8216,394967,0
2015-12-14,7.7669,7.8583,7.4927,7.7573,148974,0
2015-12-15,7.8125,7.8492,7.5933,7.8399,106046,0
2015-12-16,7.8768,7.9225,7.6197,7.9225,71351,0
2015-12-17,7.932,7.932,7.6287,7.7022,44334,0
2015-12-18,7.6656,7.6932,7.5281,7.6197,70806,0
2015-12-21,7.739,7.739,7.5281,7.574,35073,0
2015-12-22,7.574,7.8035,7.5739,7.6287,53500,0
2015-12-23,7.6932,7.7848,7.6287,7.7665,60455,0
2015-12-24,7.7296,7.7686,7.6746,7.7686,19317,0
2015-12-28,7.7757,7.9868,7.6656,7.895,135180,0
2015-12-29,7.8035,7.9868,7.8035,7.9044,39602,0
2015-12-30,7.8492,7.9682,7.8035,7.8215,38599,0
2015-12-31,7.8492,8.0327,7.8035,7.9408,114221,0
2016-01-04,7.8768,8.0235,7.8674,7.8768,28048,0
2016-01-05,7.932,7.996,7.8674,7.9502,17315,0
2016-01-06,7.8674,7.9773,7.8575,7.8858,26456,0
2016-01-07,7.8035,7.8768,7.6838,7.6838,65652,0
2016-01-08,7.6746,7.757,7.638,7.638,25932,0
2016-01-11,7.6473,7.6932,7.4185,7.5281,46962,0
2016-01-12,7.5462,7.6656,7.4358,7.4358,40260,0
2016-01-13,7.4358,7.4909,7.2067,7.2435,61273,0
2016-01-14,7.2983,7.2983,6.9862,7.2157,52890,0
2016-01-15,7.133,7.2157,6.9127,6.9771,45273,0
2016-01-19,7.0687,7.0873,6.8025,6.8576,76467,0
2016-01-20,6.8208,6.8208,6.2022,6.5993,74838,0
2016-01-21,6.7377,6.8484,6.4701,6.4749,49432,0
2016-01-22,6.5621,6.9039,6.507,6.8668,34562,0
2016-01-25,6.8762,6.9223,6.7099,6.8854,48022,0
2016-01-26,6.8762,7.0793,6.8576,6.9869,10757,0
2016-01-27,6.9961,7.1621,6.9194,7.0608,21740,0
2016-01-28,7.1253,7.1253,6.8857,6.9869,36869,0
2016-01-29,7.0146,7.1163,6.8209,6.8484,28865,0
2016-02-01,6.8576,7.1531,6.7176,7.1531,40977,0
2016-02-02,7.1621,7.2731,7.0148,7.1438,27976,0
2016-02-03,7.1531,7.4113,7.1253,7.3652,37836,0
2016-02-04,7.3836,7.6239,7.3836,7.5315,15916,0
2016-02-05,7.5501,7.6515,7.4025,7.559,30286,0
2016-02-08,7.5501,7.5775,7.2316,7.3652,28973,0
2016-02-09,7.5501,7.559,7.181,7.2267,21481,0
2016-02-10,7.1253,7.2452,7.0608,7.0793,25587,0
2016-02-11,7.0238,7.1253,6.9223,7.1253,17850,0
2016-02-12,7.1068,7.2731,7.1068,7.1899,10419,0
2016-02-16,7.2826,7.3199,7.2159,7.2874,7695,0
2016-02-17,7.2826,7.4036,7.2826,7.3105,10278,0
2016-02-18,7.2619,7.5145,7.2455,7.4683,5953,0
2016-02-19,7.4683,7.7928,7.4683,7.7279,44135,0
2016-02-22,7.7467,7.7928,7.6675,7.7836,25499,0
2016-02-23,7.7928,7.7928,7.5055,7.6446,19203,0
2016-02-24,7.6537,7.8671,7.5519,7.8671,63201,0
2016-02-25,7.8303,7.8765,7.6816,7.8765,68753,0
2016-02-26,7.8671,7.8857,7.7421,7.7651,25446,0
2016-02-29,7.8394,7.8857,7.7105,7.8857,11208,0
2016-03-01,7.8857,7.9786,7.7652,7.9786,31251,0
2016-03-02,7.9135,7.997,7.9045,7.9877,31029,0
2016-03-03,7.9786,8.1546,7.895,8.0248,58843,0
2016-03-04,8.0565,8.0899,7.9786,7.9877,31953,0
2016-03-07,7.9786,8.0712,7.9786,8.0621,27043,0
2016-03-08,8.0527,8.1177,8.0248,8.0806,20487,0
2016-03-09,8.1546,8.2568,8.0342,8.1734,55525,0
2016-03-10,8.1825,8.2568,8.056,8.1825,62258,0
2016-03-11,8.2942,8.3496,8.1641,8.2846,96626,0
2016-03-14,8.2846,8.387,8.2568,8.3682,48352,0
2016-03-15,8.3405,8.387,8.3029,8.359,55640,0
2016-03-16,8.3496,8.5724,8.3496,8.5724,100000,0
2016-03-17,8.6004,8.7773,8.5351,8.7681,60071,0
2016-03-18,8.7773,8.8332,8.6839,8.8237,78590,0
2016-03-21,8.8332,9.0189,8.8332,9.0189,65887,0
2016-03-22,8.974,9.3077,8.9455,9.2609,81595,0
2016-03-23,9.2337,9.3174,9.037,9.093,51474,0
2016-03-24,9.1218,9.1508,8.925,9.1508,40192,0
2016-03-28,9.1601,9.2256,8.8844,9.0288,45725,0
2016-03-29,9.083,9.2854,8.9923,9.2158,41231,0
2016-03-30,9.2709,9.2709,9.0758,9.1218,26173,0
2016-03-31,9.1792,9.4669,9.1119,9.3825,56377,0
2016-04-01,9.4384,9.4384,9.1964,9.2514,16983,0
2016-04-04,9.3273,9.3273,9.141,9.1876,9307,0
2016-04-05,9.1792,9.1792,9.0093,9.0468,18598,0
2016-04-06,9.0093,9.1876,8.9644,9.0758,45969,0
2016-04-07,9.1119,9.3174,8.9559,9.2992,17847,0
2016-04-08,9.4205,9.4529,9.1694,9.3077,43326,0
2016-04-11,9.3077,9.4107,9.2256,9.3924,24757,0
2016-04-12,9.258,9.4023,9.258,9.3444,25627,0
2016-04-13,9.4479,9.4479,9.2894,9.3729,20881,0
2016-04-14,9.364,9.4669,9.2337,9.4107,22408,0
2016-04-15,9.4479,9.579,9.3444,9.3444,45750,0
2016-04-18,9.4479,9.654,9.4479,9.606,27778,0
2016-04-19,9.644,9.654,9.57,9.635,41035,0
2016-04-20,9.636,9.692,9.513,9.561,35090,0
2016-04-21,9.645,9.692,9.4782,9.589,42184,0
2016-04-22,9.626,9.665,9.561,9.636,16341,0
2016-04-25,9.636,9.636,9.4107,9.617,26275,0
2016-04-26,9.607,9.711,9.58,9.692,35609,0
2016-04-27,9.711,9.897,9.665,9.887,95880,0
2016-04-28,9.85,9.925,9.814,9.833,34298,0
2016-04-29,9.823,9.923,9.692,9.711,18130,0
2016-05-02,9.739,9.83,9.561,9.73,20770,0
2016-05-03,9.823,9.823,9.513,9.561,25135,0
2016-05-04,9.617,9.682,9.2148,9.3541,54996,0
2016-05-05,9.3825,9.636,9.2609,9.626,38456,0
2016-05-06,9.589,9.925,9.542,9.925,37873,0
2016-05-09,9.915,9.925,9.878,9.925,60063,0
2016-05-10,9.925,9.925,9.833,9.868,18868,0
2016-05-11,9.905,9.925,9.823,9.878,22730,0
2016-05-12,9.915,10.091,9.85,9.974,67009,0
2016-05-13,9.964,10.112,9.915,9.992,58590,0
2016-05-16,10.095,10.225,10.038,10.167,54193,0
2016-05-17,10.226,10.265,10.096,10.096,32148,0
2016-05-18,10.104,10.157,9.823,9.823,22956,0
2016-05-19,9.897,9.897,9.3425,9.4862,66229,0
2016-05-20,9.55,9.625,9.4459,9.616,27296,0
2016-05-23,9.606,9.616,9.532,9.616,8913,0
2016-05-24,9.588,9.7,9.56,9.606,22536,0
2016-05-25,9.606,9.719,9.362,9.4185,36623,0
2016-05-26,9.4003,9.57,9.4003,9.4942,10472,0
2016-05-27,9.604,9.604,9.4185,9.512,15015,0
2016-05-31,9.588,9.71,9.57,9.606,9444,0
2016-06-01,9.625,9.7,9.55,9.588,12929,0
2016-06-02,9.625,9.664,9.4459,9.541,26296,0
2016-06-03,9.56,9.739,9.56,9.739,27565,0
2016-06-06,9.7,10.088,9.7,9.897,53005,0
2016-06-07,9.897,10.113,9.823,9.878,20830,0
2016-06-08,9.974,10.088,9.925,10.049,16775,0
2016-06-09,10.02,10.088,9.954,10.01,13423,0
2016-06-10,9.868,10.246,9.868,10.178,66138,0
2016-06-13,10.148,10.274,9.823,9.833,25152,0
2016-06-14,9.821,9.833,9.664,9.681,14980,0
2016-06-15,9.72,9.749,9.636,9.692,15768,0
2016-06-16,9.711,9.749,9.4942,9.74,19834,0
2016-06-17,9.692,9.797,9.598,9.636,16826,0
2016-06-20,9.682,9.862,9.516,9.797,13743,0
2016-06-21,9.778,9.879,9.617,9.673,10855,0
2016-06-22,9.758,9.852,9.673,9.806,13913,0
2016-06-23,9.797,9.956,9.731,9.917,18888,0
2016-06-24,9.879,10.142,9.542,10.107,50851,0
2016-06-27,10.116,10.116,9.778,9.889,21377,0
2016-06-28,9.899,10.116,9.816,10.099,13989,0
2016-06-29,10.201,10.278,10.013,10.201,27847,0
2016-06-30,10.278,10.465,10.201,10.425,46772,0
2016-07-01,10.465,10.806,10.465,10.653,59769,0
2016-07-05,10.719,10.825,10.653,10.767,38045,0
2016-07-06,10.796,10.825,10.662,10.699,44690,0
2016-07-07,10.709,10.709,10.465,10.591,24111,0
2016-07-08,10.6,10.653,10.6,10.624,32182,0
2016-07-11,10.609,10.609,10.272,10.465,58842,0
2016-07-12,10.465,10.581,10.395,10.455,26425,0
2016-07-13,10.523,10.609,10.388,10.455,42464,0
2016-07-14,10.465,10.569,10.371,10.371,13479,0
2016-07-15,10.381,10.591,10.362,10.455,35279,0
2016-07-18,10.514,10.634,10.458,10.624,35622,0
2016-07-19,10.609,10.748,10.609,10.719,30854,0
2016-07-20,10.759,10.759,10.533,10.618,19125,0
2016-07-21,10.618,10.663,10.504,10.523,11190,0
2016-07-22,10.553,10.645,10.523,10.618,8203,0
2016-07-25,10.635,10.672,10.582,10.635,18604,0
2016-07-26,10.645,10.645,10.533,10.582,25410,0
2016-07-27,10.523,10.645,10.455,10.533,11565,0
2016-07-28,10.563,10.625,10.533,10.61,18685,0
2016-07-29,10.618,10.881,10.465,10.863,42361,0
2016-08-01,10.788,10.863,10.691,10.846,29886,0
2016-08-02,10.863,10.863,10.691,10.72,28623,0
2016-08-03,10.691,10.856,10.691,10.808,18758,0
2016-08-04,10.863,10.863,10.749,10.749,8132,0
2016-08-05,10.749,10.846,10.734,10.768,11168,0
2016-08-08,10.768,10.855,10.768,10.768,8761,0
2016-08-09,10.788,10.846,10.759,10.808,23520,0
2016-08-10,10.818,10.818,10.553,10.672,22301,0
2016-08-11,10.72,10.871,10.66,10.846,31587,0
2016-08-12,10.863,10.976,10.846,10.856,52930,0
2016-08-15,10.808,10.836,10.582,10.625,37981,0
2016-08-16,10.618,10.759,10.415,10.465,38265,0
2016-08-17,10.504,11.117,10.46,10.856,33574,0
2016-08-18,10.837,11.035,10.701,10.74,17428,0
2016-08-19,10.635,10.789,10.635,10.645,24666,0
2016-08-22,10.572,10.625,10.287,10.523,178579,0
2016-08-23,10.533,10.654,10.533,10.654,11645,0
2016-08-24,10.635,10.769,10.533,10.572,20715,0
2016-08-25,10.61,10.711,10.494,10.711,20410,0
2016-08-26,10.635,10.779,10.618,10.645,21518,0
2016-08-29,10.769,11.217,10.692,11.148,90621,0
2016-08-30,11.197,11.207,11.111,11.188,30334,0
2016-08-31,11.158,11.227,11.045,11.119,31344,0
2016-09-01,11.083,11.093,10.931,11.016,18203,0
2016-09-02,10.997,11.158,10.997,11.138,20259,0
2016-09-06,11.188,11.394,11.148,11.283,36979,0
2016-09-07,11.32,11.384,11.265,11.33,20480,0
2016-09-08,11.307,11.357,11.128,11.138,15457,0
2016-09-09,11.128,11.158,10.701,10.701,46194,0
2016-09-12,10.682,11.016,10.615,10.95,33376,0
2016-09-13,10.809,10.882,10.601,10.645,35369,0
2016-09-14,10.625,10.819,10.601,10.618,16982,0
2016-09-15,10.63,10.682,10.553,10.618,20691,0
2016-09-16,10.61,10.721,10.514,10.553,46652,0
2016-09-19,10.637,10.762,10.564,10.762,15076,0
2016-09-20,10.699,10.933,10.656,10.771,19043,0
2016-09-21,10.839,10.893,10.436,10.666,17923,0
2016-09-22,10.674,10.943,10.674,10.771,26111,0
2016-09-23,10.771,10.866,10.693,10.771,12973,0
2016-09-26,10.801,10.866,10.495,10.611,61741,0
2016-09-27,10.666,10.674,10.436,10.456,49804,0
2016-09-28,10.485,10.573,10.287,10.325,98741,0
2016-09-29,10.297,10.306,10.048,10.131,55925,0
2016-09-30,10.238,10.383,10.077,10.095,25239,0
2016-10-03,10.009,10.122,9.771,9.866,57378,0
2016-10-04,9.846,9.912,9.503,9.533,69308,0
2016-10-05,9.533,9.708,9.3894,9.4175,38667,0
2016-10-06,9.4175,9.703,9.0651,9.657,84980,0
2016-10-07,9.647,9.8,9.561,9.647,17012,0
2016-10-10,9.647,10.001,9.647,9.922,28909,0
2016-10-11,9.875,9.907,9.722,9.846,29737,0
2016-10-12,9.922,10.067,9.79,9.903,20926,0
2016-10-13,9.903,9.951,9.846,9.912,9343,0
2016-10-14,9.922,9.932,9.713,9.771,16780,0
2016-10-17,9.722,9.903,9.689,9.875,22278,0
2016-10-18,9.941,10.238,9.879,10.141,32453,0
2016-10-19,10.172,10.241,10.04,10.221,12996,0
2016-10-20,10.29,10.338,10.261,10.31,25025,0
2016-10-21,10.328,10.45,10.28,10.45,16870,0
2016-10-24,10.374,10.412,10.182,10.216,19865,0
2016-10-25,10.162,10.221,10.133,10.211,18417,0
2016-10-26,10.202,10.204,9.955,10.031,15445,0
2016-10-27,10.05,10.069,9.791,9.81,12192,0
2016-10-28,10.05,10.05,9.801,9.885,10794,0
2016-10-31,9.953,10.031,9.817,10.031,9052,0
2016-11-01,9.973,10.191,9.81,9.857,22098,0
2016-11-02,9.914,10.04,9.819,9.857,15957,0
2016-11-03,9.801,9.926,9.791,9.829,15063,0
2016-11-04,9.819,9.819,9.714,9.714,28399,0
2016-11-07,9.723,10.059,9.647,9.695,37590,0
2016-11-08,9.733,9.733,9.2837,9.36,46589,0
2016-11-09,9.3786,9.987,9.3786,9.743,22302,0
2016-11-10,9.791,9.993,9.714,9.905,8929,0
2016-11-11,9.905,10.003,9.885,9.914,13107,0
2016-11-14,9.905,10.192,9.896,10.143,18420,0
2016-11-15,10.185,10.414,10.081,10.234,37555,0
2016-11-16,10.224,10.512,10.145,10.503,19976,0
2016-11-17,10.473,10.627,10.445,10.609,28026,0
2016-11-18,10.571,10.762,10.464,10.522,47223,0
2016-11-21,10.618,10.752,10.434,10.503,9144,0
2016-11-22,10.591,10.663,10.388,10.647,23422,0
2016-11-23,10.609,10.689,10.503,10.637,33196,0
2016-11-25,10.656,10.955,10.647,10.703,58456,0
2016-11-28,10.666,10.728,10.618,10.666,37080,0
2016-11-29,10.6,10.674,10.6,10.609,19545,0
2016-11-30,10.637,10.637,10.341,10.483,33134,0
2016-12-01,10.444,10.473,10.341,10.358,14506,0
2016-12-02,10.331,10.331,10.263,10.303,38261,0
2016-12-05,10.331,10.483,10.135,10.321,36221,0
2016-12-06,10.331,10.454,10.195,10.404,17933,0
2016-12-07,10.331,10.527,10.331,10.473,19879,0
2016-12-08,10.473,10.656,10.367,10.473,19011,0
2016-12-09,10.454,10.581,10.454,10.552,22235,0
2016-12-12,10.562,10.591,10.367,10.473,26674,0
2016-12-13,10.473,10.503,10.367,10.386,28026,0
2016-12-14,10.394,10.444,10.331,10.367,13800,0
2016-12-15,10.358,10.364,10.1,10.116,32515,0
2016-12-16,10.257,10.728,9.987,10.438,64296,0
2016-12-19,10.448,10.673,10.448,10.652,14592,0
2016-12-20,10.596,10.605,10.438,10.487,15739,0
2016-12-21,10.438,10.747,10.438,10.585,13059,0
2016-12-22,10.497,10.679,10.497,10.67,15637,0
2016-12-23,10.595,10.595,10.526,10.556,12011,0
2016-12-27,10.516,10.737,10.418,10.536,37937,0
2016-12-28,10.516,10.689,10.516,10.679,15022,0
2016-12-29,10.605,10.806,10.489,10.708,16843,0
2016-12-30,10.737,10.845,10.708,10.845,10871,0
2017-01-03,10.932,10.951,10.796,10.855,14642,0
2017-01-04,10.767,10.97,10.767,10.893,17632,0
2017-01-05,10.903,10.951,10.618,10.67,12543,0
2017-01-06,10.652,10.893,10.468,10.883,33812,0
2017-01-09,10.855,10.855,10.585,10.767,20313,0
2017-01-10,10.767,10.776,10.595,10.757,19564,0
2017-01-11,10.726,11.095,10.67,11.026,38118,0
2017-01-12,11.036,11.153,10.835,11.143,34854,0
2017-01-13,11.165,11.512,11.148,11.482,52792,0
2017-01-17,11.443,11.643,11.365,11.597,70748,0
2017-01-18,11.706,11.706,11.505,11.646,29824,0
2017-01-19,11.626,11.646,11.545,11.599,22777,0
2017-01-20,11.59,11.696,11.564,11.599,14041,0
2017-01-23,11.636,11.705,11.455,11.599,27464,0
2017-01-24,11.59,11.646,11.478,11.571,25481,0
2017-01-25,11.618,11.696,11.581,11.59,12352,0
2017-01-26,11.626,11.706,11.618,11.646,15480,0
2017-01-27,11.686,11.716,11.445,11.571,35479,0
2017-01-30,11.465,11.626,11.425,11.561,18798,0
2017-01-31,11.571,11.696,11.548,11.676,11372,0
2017-02-01,11.716,11.889,11.698,11.87,40104,0
2017-02-02,11.889,11.889,11.785,11.842,38805,0
2017-02-03,11.889,11.947,11.785,11.833,25416,0
2017-02-06,11.833,11.928,11.676,11.795,25146,0
2017-02-07,11.804,11.928,11.718,11.866,17423,0
2017-02-08,11.87,11.875,11.736,11.842,7480,0
2017-02-09,11.908,12.317,11.756,12.151,43080,0
2017-02-10,12.075,12.17,11.947,12.113,23642,0
2017-02-13,12.17,12.462,12.056,12.239,42449,0
2017-02-14,12.31,12.342,12.202,12.31,29308,0
2017-02-15,12.31,12.329,11.844,11.872,43793,0
2017-02-16,11.854,12.163,11.813,12.135,19513,0
2017-02-17,12.038,12.144,11.855,11.9,28519,0
2017-02-21,11.825,12.262,11.717,12.135,49634,0
2017-02-22,12.212,12.387,12.144,12.387,29859,0
2017-02-23,12.466,12.466,12.262,12.3,46159,0
2017-02-24,12.436,12.515,12.213,12.446,41139,0
2017-02-27,12.339,12.495,12.202,12.202,74122,0
2017-02-28,12.349,12.524,12.272,12.436,98261,0
2017-03-01,12.495,12.495,12.193,12.396,65842,0
2017-03-02,12.416,12.485,12.222,12.222,25374,0
2017-03-03,12.31,12.339,11.757,11.844,31779,0
2017-03-06,11.767,11.784,11.505,11.582,83724,0
2017-03-07,11.465,11.6,11.385,11.415,38195,0
2017-03-08,10.911,10.921,10.638,10.687,563085,0
2017-03-09,10.687,10.814,10.687,10.716,116323,0
2017-03-10,10.735,10.851,10.687,10.696,108825,0
2017-03-13,10.755,10.862,10.638,10.696,182472,0
2017-03-14,10.735,10.774,10.668,10.687,91115,0
2017-03-15,10.735,10.833,10.696,10.735,103618,0
2017-03-16,10.687,10.862,10.687,10.833,88564,0
2017-03-17,10.833,11.036,10.833,10.989,212466,0
2017-03-20,11.029,11.029,10.874,10.924,38832,0
2017-03-21,10.983,10.996,10.737,10.835,42685,0
2017-03-22,10.825,10.825,10.561,10.689,101223,0
2017-03-23,10.67,11.029,10.67,10.983,38864,0
2017-03-24,10.983,10.983,10.825,10.845,24578,0
2017-03-27,10.884,10.884,10.65,10.747,26329,0
2017-03-28,10.737,10.767,10.64,10.65,66083,0
2017-03-29,10.65,10.811,10.65,10.796,50901,0
2017-03-30,10.747,10.806,10.737,10.786,31262,0
2017-03-31,10.914,10.914,10.757,10.825,56147,0
2017-04-03,10.884,10.914,10.796,10.894,39759,0
2017-04-04,10.874,11.059,10.855,10.943,43387,0
2017-04-05,10.933,10.933,10.64,10.801,54476,0
2017-04-06,10.816,10.889,10.728,10.874,65600,0
2017-04-07,10.825,10.924,10.825,10.855,15123,0
2017-04-10,10.898,10.898,10.804,10.835,16022,0
2017-04-11,10.835,10.904,10.786,10.855,118107,0
2017-04-12,10.836,11.01,10.836,10.953,38894,0
2017-04-13,11.01,11.019,10.924,10.992,38388,0
2017-04-17,11.019,11.059,10.973,11.019,44955,0
2017-04-18,11.019,11.059,10.933,11.019,61368,0
2017-04-19,10.995,11.112,10.995,11.053,33502,0
2017-04-20,11.102,11.112,10.769,10.887,80758,0
2017-04-21,10.936,11.013,10.882,10.986,25287,0
2017-04-24,11.013,11.013,10.779,10.799,36116,0
2017-04-25,10.858,10.976,10.789,10.927,36364,0
2017-04-26,10.995,11.013,10.877,10.907,39066,0
2017-04-27,10.887,11.063,10.877,11.023,34883,0
2017-04-28,11.082,11.082,10.877,10.897,24169,0
2017-05-01,10.976,10.976,10.828,10.946,27367,0
2017-05-02,10.946,10.988,10.897,10.917,27716,0
2017-05-03,10.917,10.917,10.789,10.809,25041,0
2017-05-04,10.789,10.819,10.584,10.652,48174,0
2017-05-05,10.691,10.877,10.584,10.858,39114,0
2017-05-08,10.749,10.819,10.681,10.759,29377,0
2017-05-09,10.749,10.749,10.545,10.565,42725,0
2017-05-10,10.623,10.832,10.623,10.71,45328,0
2017-05-11,10.72,10.868,10.662,10.838,45741,0
2017-05-12,10.828,10.828,10.671,10.7,48411,0
2017-05-15,10.7,10.887,10.671,10.848,34737,0
2017-05-16,10.799,10.867,10.662,10.867,31844,0
2017-05-17,10.822,10.899,10.655,10.742,28098,0
2017-05-18,10.762,10.911,10.699,10.881,32096,0
2017-05-19,10.911,11.047,10.872,10.97,27348,0
2017-05-22,10.96,11.106,10.96,11.096,44235,0
2017-05-23,11.106,11.106,10.989,11.067,41937,0
2017-05-24,11.053,11.116,11.026,11.096,28420,0
2017-05-25,11.106,11.155,11.027,11.077,34062,0
2017-05-26,11.067,11.106,10.876,11.027,38040,0
2017-05-30,11.146,11.146,10.989,11.077,27990,0
2017-05-31,11.136,11.136,10.948,11.027,21306,0
2017-06-01,11.007,11.126,10.97,11.077,18921,0
2017-06-02,11.067,11.156,11.067,11.086,19804,0
2017-06-05,11.156,11.156,10.97,11.116,30113,0
2017-06-06,11.057,11.156,11.057,11.077,29114,0
2017-06-07,11.146,11.156,11.097,11.106,16072,0
2017-06-08,11.156,11.156,11.069,11.116,20822,0
2017-06-09,11.096,11.106,10.911,10.96,43593,0
2017-06-12,11.007,11.156,10.96,11.156,25868,0
2017-06-13,11.156,11.156,11.017,11.146,23131,0
2017-06-14,11.156,11.206,11.077,11.146,48225,0
2017-06-15,11.156,11.205,11.057,11.156,48269,0
2017-06-16,11.176,11.196,11.057,11.077,56926,0
2017-06-19,10.953,11.149,10.953,11.04,31355,0
2017-06-20,11,11.209,11,11.14,38438,0
2017-06-21,11.14,11.2,11.06,11.1,27667,0
2017-06-22,11.14,11.249,11.07,11.23,30689,0
2017-06-23,11.22,11.24,11.194,11.24,55997,0
2017-06-26,11.24,11.396,11.24,11.395,59079,0
2017-06-27,11.396,11.426,11.18,11.259,42080,0
2017-06-28,11.278,11.426,11.12,11.13,54858,0
2017-06-29,11.16,11.366,11.11,11.366,55556,0
2017-06-30,11.366,11.622,11.307,11.516,63792,0
2017-07-03,11.652,11.826,11.526,11.682,41873,0
2017-07-05,11.722,11.722,11.396,11.496,42760,0
2017-07-06,11.526,11.526,11.2,11.23,40002,0
2017-07-07,11.249,11.376,11.114,11.376,23063,0
2017-07-10,11.366,11.584,11.15,11.278,45611,0
2017-07-11,11.297,11.41,11.175,11.268,36074,0
2017-07-12,11.336,11.51,11.297,11.346,31475,0
2017-07-13,11.346,11.44,11.297,11.416,24652,0
2017-07-14,11.376,11.456,11.346,11.366,34470,0
2017-07-17,11.416,11.545,11.413,11.526,21874,0
2017-07-18,11.545,11.707,11.512,11.662,44138,0
2017-07-19,11.676,11.676,11.588,11.607,40080,0
2017-07-20,11.626,11.666,11.519,11.607,43470,0
2017-07-21,11.636,11.636,11.548,11.588,26141,0
2017-07-24,11.646,11.695,11.568,11.617,88441,0
2017-07-25,11.676,11.676,11.568,11.568,43956,0
2017-07-26,11.578,11.875,11.578,11.875,67948,0
2017-07-27,11.846,12.023,11.736,11.895,50319,0
2017-07-28,11.826,12.013,11.796,11.875,24548,0
2017-07-31,11.934,11.983,11.796,11.973,34539,0
2017-08-01,11.983,11.983,11.807,11.934,98456,0
2017-08-02,11.904,11.933,11.826,11.875,13028,0
2017-08-03,11.865,11.953,11.766,11.766,25701,0
2017-08-04,11.767,11.786,11.637,11.786,41269,0
2017-08-07,12.875,13.955,12.411,12.657,529151,0
2017-08-08,12.875,12.974,12.528,12.677,249589,0
2017-08-09,13.855,13.855,12.568,13.034,234472,0
2017-08-10,13.172,13.756,12.875,13.122,170692,0
2017-08-11,13.371,13.511,13.084,13.419,144962,0
2017-08-14,13.568,13.678,13.391,13.678,168983,0
2017-08-15,13.678,13.716,13.371,13.469,96099,0
2017-08-16,13.519,13.618,13.429,13.548,79792,0
2017-08-17,13.612,13.702,13.364,13.384,78129,0
2017-08-18,13.384,13.622,13.175,13.483,105289,0
2017-08-21,13.503,13.513,13.135,13.314,71443,0
2017-08-22,13.374,13.443,13.17,13.244,37027,0
2017-08-23,13.205,13.394,13.166,13.304,75300,0
2017-08-24,13.324,13.413,13.228,13.394,38501,0
2017-08-25,13.394,13.463,13.384,13.413,54577,0
2017-08-28,13.394,13.562,13.244,13.513,43020,0
2017-08-29,13.533,13.731,13.254,13.503,60443,0
2017-08-30,13.542,13.851,13.513,13.721,68101,0
2017-08-31,13.761,13.9,13.761,13.831,58918,0
2017-09-01,13.851,13.851,13.234,13.453,95638,0
2017-09-05,13.453,13.473,12.936,12.986,121448,0
2017-09-06,12.936,13.13,12.936,12.966,65583,0
2017-09-07,12.966,13.195,12.728,12.758,80021,0
2017-09-08,12.201,12.42,12.022,12.32,911539,0
2017-09-11,12.42,12.718,12.365,12.698,219611,0
2017-09-12,12.618,12.708,12.415,12.579,299352,0
2017-09-13,12.608,12.698,12.558,12.668,112169,0
2017-09-14,12.618,12.688,12.583,12.678,118639,0
2017-09-15,12.698,12.718,12.588,12.708,147895,0
2017-09-18,12.718,13.374,12.718,13.254,184396,0
2017-09-19,13.308,13.547,13.19,13.508,123283,0
2017-09-20,13.537,13.577,13.179,13.258,76544,0
2017-09-21,13.238,13.368,13.049,13.199,87081,0
2017-09-22,13.209,13.458,13.114,13.298,88724,0
2017-09-25,13.328,13.488,13.209,13.318,67628,0
2017-09-26,13.328,13.41,13.278,13.378,53825,0
2017-09-27,13.378,13.537,13.318,13.508,81853,0
2017-09-28,13.557,13.647,13.458,13.647,47399,0
2017-09-29,13.707,13.757,13.458,13.597,50150,0
2017-10-02,13.557,13.667,13.537,13.547,33757,0
2017-10-03,13.498,13.557,13.408,13.528,35299,0
2017-10-04,13.557,13.617,13.418,13.528,30622,0
2017-10-05,13.577,13.647,13.508,13.577,43595,0
2017-10-06,13.577,13.657,13.486,13.647,159079,0
2017-10-09,13.687,13.737,13.557,13.567,83541,0
2017-10-10,13.587,13.687,13.537,13.587,130132,0
2017-10-11,13.595,13.707,13.595,13.637,41537,0
2017-10-12,13.707,13.787,13.607,13.657,72182,0
2017-10-13,13.598,13.757,13.508,13.727,45798,0
2017-10-16,13.797,13.946,13.735,13.946,39956,0
2017-10-17,13.946,14.106,13.807,14.046,55214,0
2017-10-18,14.056,14.245,14.006,14.046,94495,0
2017-10-19,14.05,14.0843,13.69,13.86,90608,0
2017-10-20,13.89,13.928,13.66,13.71,23759,0
2017-10-23,13.7,13.79,13.5,13.71,42008,0
2017-10-24,13.72,13.7301,13.43,13.45,39124,0
2017-10-25,13.46,13.5187,13.1,13.24,58597,0
2017-10-26,13.31,13.38,13.1191,13.27,73999,0
2017-10-27,13.26,13.3919,13.26,13.29,25326,0
2017-10-30,13.38,13.5569,13.2401,13.33,89782,0
2017-10-31,13.46,13.46,13.0101,13.23,59724,0
2017-11-01,13.21,13.2718,13.02,13.1,36287,0
2017-11-02,13.09,13.8,13.09,13.75,97943,0
2017-11-03,13.75,13.7873,13.6,13.64,26664,0
2017-11-06,13.73,13.79,13.59,13.77,28538,0
2017-11-07,13.9,13.9,13.65,13.81,36242,0
2017-11-08,13.95,13.95,13.51,13.7,142775,0
2017-11-09,13.59,13.9,13.59,13.799,32784,0
2017-11-10,13.77,13.772,13.685,13.76,30415,0
