Date,Open,High,Low,Close,Volume,OpenInt
2013-03-26,13.62,13.635,13.62,13.62,906334,0
2013-03-27,13.627,13.792,13.62,13.792,361848,0
2013-03-28,13.642,13.792,13.642,13.756,123127,0
2013-04-01,13.783,13.847,13.771,13.82,36212,0
2013-04-02,13.756,13.949,13.756,13.928,76412,0
2013-04-03,13.949,14.027,13.834,13.854,92716,0
2013-04-04,13.964,14.261,13.742,13.792,158049,0
2013-04-05,13.964,13.964,13.792,13.928,102173,0
2013-04-08,14.009,14.009,13.742,13.828,41675,0
2013-04-09,13.894,13.928,13.834,13.894,28686,0
2013-04-10,13.921,13.928,13.859,13.894,64712,0
2013-04-11,13.894,13.928,13.859,13.901,42960,0
2013-04-12,13.941,14.057,13.866,13.928,166007,0
2013-04-15,13.995,14.027,13.866,13.871,68884,0
2013-04-16,13.928,14.15,13.921,14.114,81528,0
2013-04-17,14.057,14.215,13.995,14.2,65316,0
2013-04-18,14.114,14.185,14.1,14.126,37134,0
2013-04-19,14.2,14.2,13.847,13.886,73670,0
2013-04-22,14.071,14.071,13.798,13.798,88797,0
2013-04-23,13.866,13.866,13.749,13.812,34391,0
2013-04-24,13.735,13.771,13.635,13.656,79701,0
2013-04-25,13.656,13.69,13.62,13.62,90620,0
2013-04-26,13.627,13.682,13.62,13.656,40849,0
2013-04-29,13.62,13.642,13.62,13.62,438101,0
2013-04-30,13.623,13.665,13.623,13.629,88036,0
2013-05-01,13.656,13.682,13.627,13.668,40561,0
2013-05-02,13.635,13.82,13.635,13.82,55455,0
2013-05-03,13.82,13.949,13.723,13.949,32370,0
2013-05-06,13.949,14.1,13.901,14.1,93582,0
2013-05-07,13.964,13.99,13.792,13.792,134243,0
2013-05-08,13.894,13.949,13.847,13.949,81084,0
2013-05-09,13.941,14.1,13.69,13.964,103555,0
2013-05-10,13.894,13.99,13.729,13.834,141795,0
2013-05-13,13.921,13.995,13.828,13.964,30061,0
2013-05-14,13.964,14.119,13.871,13.871,94216,0
2013-05-15,13.941,14.027,13.894,14.009,37931,0
2013-05-16,14.043,14.167,13.97,13.99,129474,0
2013-05-17,14.086,14.119,13.894,13.921,103586,0
2013-05-20,14.016,14.093,13.941,13.964,38070,0
2013-05-21,14.036,14.043,13.97,13.99,88599,0
2013-05-22,14.057,14.179,14.001,14.144,95165,0
2013-05-23,14.093,14.2,14.071,14.185,69370,0
2013-05-24,14.2,14.38,14.139,14.338,83957,0
2013-05-28,14.338,14.424,13.792,14.023,108095,0
2013-05-29,13.956,14.205,13.956,14.146,41816,0
2013-05-30,14.2,14.236,13.834,13.847,51738,0
2013-05-31,13.915,13.93,13.669,13.669,39369,0
2013-06-03,13.642,13.756,13.417,13.54,59716,0
2013-06-04,13.49,13.603,13.222,13.47,74807,0
2013-06-05,13.54,13.557,13.417,13.497,15412,0
2013-06-06,13.521,13.681,13.292,13.629,43421,0
2013-06-07,13.535,13.656,13.528,13.656,23802,0
2013-06-10,13.58,13.906,13.58,13.677,75620,0
2013-06-11,13.677,13.677,13.308,13.445,66552,0
2013-06-12,13.417,13.62,13.296,13.585,37601,0
2013-06-13,13.62,13.742,13.484,13.69,37896,0
2013-06-14,13.62,13.69,13.568,13.682,32114,0
2013-06-17,13.792,13.97,13.668,13.71,74142,0
2013-06-18,13.879,13.949,13.644,13.686,36045,0
2013-06-19,13.734,13.901,13.701,13.865,47673,0
2013-06-20,13.839,13.839,13.134,13.3,101086,0
2013-06-21,13.2,13.389,12.924,13.187,53659,0
2013-06-24,13.037,13.344,12.454,13.183,58028,0
2013-06-25,13.396,13.54,12.905,12.943,60407,0
2013-06-26,13.111,13.462,13.111,13.437,46833,0
2013-06-27,13.577,13.713,13.228,13.242,25389,0
2013-06-28,13.577,13.701,13.462,13.569,84130,0
2013-07-01,13.569,13.672,13.452,13.603,36662,0
2013-07-02,13.603,13.665,13.462,13.497,23024,0
2013-07-03,13.616,13.781,13.563,13.665,14657,0
2013-07-05,13.665,13.719,13.462,13.594,15831,0
2013-07-08,13.651,13.734,13.563,13.644,28625,0
2013-07-09,13.713,13.719,13.373,13.424,55036,0
2013-07-10,13.396,13.644,13.351,13.594,31096,0
2013-07-11,13.563,13.941,13.424,13.839,57290,0
2013-07-12,13.776,13.839,13.658,13.776,39841,0
2013-07-15,13.804,13.818,13.505,13.789,36088,0
2013-07-16,13.719,13.762,13.452,13.726,55325,0
2013-07-17,13.754,13.833,13.629,13.804,81699,0
2013-07-18,13.713,13.789,13.432,13.701,59451,0
2013-07-19,13.748,13.804,13.608,13.608,90928,0
2013-07-22,13.594,13.754,13.432,13.497,42019,0
2013-07-23,13.477,13.701,13.477,13.54,48380,0
2013-07-24,13.701,13.701,13.528,13.701,65636,0
2013-07-25,13.701,13.701,13.528,13.563,36260,0
2013-07-26,13.535,13.701,13.535,13.603,40039,0
2013-07-29,13.672,13.789,13.563,13.658,59105,0
2013-07-30,13.603,13.665,13.452,13.577,54686,0
2013-07-31,13.577,13.708,13.405,13.616,91492,0
2013-08-01,13.623,13.739,13.513,13.658,75284,0
2013-08-02,13.665,13.701,13.54,13.54,44414,0
2013-08-05,13.623,13.701,13.49,13.505,45366,0
2013-08-06,13.587,13.665,13.49,13.581,56858,0
2013-08-07,13.563,13.644,13.497,13.513,53678,0
2013-08-08,13.581,13.637,13.497,13.569,34606,0
2013-08-09,13.521,13.686,13.49,13.587,49737,0
2013-08-12,13.49,13.577,13.265,13.389,74433,0
2013-08-13,13.32,13.36,13.2,13.242,39081,0
2013-08-14,13.279,13.535,12.943,13.311,48452,0
2013-08-15,13.249,13.32,12.736,12.854,140245,0
2013-08-16,13.169,13.279,12.806,12.806,80124,0
2013-08-19,12.78,12.943,12.559,12.559,81218,0
2013-08-20,12.487,12.487,12.087,12.253,170351,0
2013-08-21,12.369,12.454,12.129,12.44,71358,0
2013-08-22,12.323,12.559,12.253,12.559,143758,0
2013-08-23,12.612,12.876,12.612,12.716,59178,0
2013-08-26,12.8,12.905,12.661,12.676,56141,0
2013-08-27,12.762,12.817,12.113,12.394,183041,0
2013-08-28,12.379,12.8,12.323,12.716,89178,0
2013-08-29,12.787,12.8,12.592,12.697,36588,0
2013-08-30,12.731,12.931,12.697,12.897,24417,0
2013-09-03,12.903,12.903,12.641,12.798,73505,0
2013-09-04,12.86,12.903,12.465,12.592,95584,0
2013-09-05,12.635,12.635,12.113,12.246,164118,0
2013-09-06,12.438,12.477,12.164,12.358,86193,0
2013-09-09,12.261,12.429,12.246,12.413,100779,0
2013-09-10,12.485,12.485,12.204,12.438,91740,0
2013-09-11,12.452,12.612,12.338,12.373,57729,0
2013-09-12,12.326,12.445,12.262,12.326,103674,0
2013-09-13,12.382,12.402,12.232,12.312,83049,0
2013-09-16,12.433,12.558,12.232,12.373,97539,0
2013-09-17,12.394,12.551,12.238,12.312,155460,0
2013-09-18,12.366,12.433,12.134,12.418,105525,0
2013-09-19,12.521,12.657,12.382,12.657,115954,0
2013-09-20,12.657,12.657,12.331,12.418,102805,0
2013-09-23,12.425,12.459,12.268,12.331,132058,0
2013-09-24,12.338,12.351,12.134,12.204,137416,0
2013-09-25,12.225,12.283,12.156,12.246,106715,0
2013-09-26,12.326,12.394,12.204,12.268,103621,0
2013-09-27,12.318,12.318,12.156,12.246,93579,0
2013-09-30,12.254,12.254,12.098,12.105,103624,0
2013-10-01,12.098,12.326,12,12.326,226513,0
2013-10-02,12.262,12.418,12.121,12.358,137334,0
2013-10-03,12.433,12.641,12.164,12.225,77376,0
2013-10-04,12.283,12.283,12.067,12.098,83478,0
2013-10-07,12.085,12.178,12.012,12.079,84910,0
2013-10-08,12.113,12.113,11.745,11.831,117001,0
2013-10-09,11.894,11.902,11.599,11.745,214190,0
2013-10-10,11.796,11.993,11.64,11.776,255234,0
2013-10-11,11.831,11.831,11.678,11.822,117422,0
2013-10-14,11.886,11.886,11.632,11.783,148386,0
2013-10-15,11.783,11.796,11.21,11.276,299507,0
2013-10-16,11.319,11.567,11.21,11.404,515254,0
2013-10-17,11.342,12.254,11.342,12.246,340746,0
2013-10-18,12.238,12.238,12,12.113,105011,0
2013-10-21,12.113,12.663,11.972,12.572,269805,0
2013-10-22,12.678,12.678,12.225,12.382,183346,0
2013-10-23,12.394,12.67,12.232,12.599,140388,0
2013-10-24,12.678,12.775,12.438,12.535,115437,0
2013-10-25,12.605,12.951,12.543,12.86,121968,0
2013-10-28,12.924,12.924,12.565,12.612,109413,0
2013-10-29,12.678,12.851,12.17,12.409,197433,0
2013-10-30,12.344,12.516,12.268,12.516,185081,0
2013-10-31,12.605,12.605,12.326,12.459,171811,0
2013-11-01,12.485,12.558,12.358,12.516,126415,0
2013-11-04,12.485,12.529,12.312,12.418,147632,0
2013-11-05,12.438,12.472,12.331,12.409,100835,0
2013-11-06,12.465,12.501,12.344,12.433,129245,0
2013-11-07,12.501,12.501,12.225,12.275,133736,0
2013-11-08,12.326,12.331,12.074,12.156,156071,0
2013-11-11,12.232,12.232,11.886,12.049,210333,0
2013-11-12,12.098,12.113,11.967,12.03,250069,0
2013-11-13,12.098,12.199,12.007,12.074,247259,0
2013-11-14,12.17,12.351,12.085,12.254,259633,0
2013-11-15,12.326,12.521,12.232,12.283,233405,0
2013-11-18,12.297,12.394,12.121,12.127,344278,0
2013-11-19,12.17,12.17,11.881,11.932,322714,0
2013-11-20,11.881,12.036,11.75,11.865,215008,0
2013-11-21,11.825,12,11.822,11.951,382398,0
2013-11-22,11.98,12.042,11.86,11.972,375251,0
2013-11-25,11.907,12.012,11.711,11.865,629272,0
2013-11-26,11.916,12.012,11.796,11.98,259359,0
2013-11-27,11.98,12.17,11.881,12.074,212967,0
2013-11-29,12.113,12.238,12.113,12.238,50700,0
2013-12-02,12.191,12.283,12.067,12.17,170529,0
2013-12-03,12.09,12.204,12.007,12.121,221600,0
2013-12-04,12.067,12.098,11.932,11.951,360041,0
2013-12-05,12.007,12.049,11.758,11.825,309747,0
2013-12-06,11.957,12.022,11.804,11.951,222051,0
2013-12-09,11.972,12.199,11.946,11.986,313026,0
2013-12-10,11.957,12.09,11.946,11.993,191854,0
2013-12-11,12.057,12.067,11.822,11.853,247577,0
2013-12-12,11.916,11.972,11.783,11.932,395037,0
2013-12-13,11.886,12.29,11.886,12.254,469255,0
2013-12-16,12.29,12.521,12.268,12.366,333015,0
2013-12-17,12.433,12.579,12.297,12.358,305937,0
2013-12-18,12.501,12.501,12.121,12.225,513715,0
2013-12-19,12.273,12.365,12.187,12.287,456384,0
2013-12-20,12.235,12.372,12.058,12.172,645138,0
2013-12-23,12.195,12.503,12.195,12.266,522740,0
2013-12-24,12.287,12.465,12.229,12.438,312742,0
2013-12-26,12.494,12.608,12.459,12.568,408055,0
2013-12-27,12.516,12.938,12.433,12.798,386239,0
2013-12-30,12.731,13.019,12.675,12.745,472930,0
2013-12-31,12.838,13.189,12.753,13.142,418427,0
2014-01-02,13.218,13.218,12.884,13.012,194624,0
2014-01-03,13.088,13.104,12.932,13.061,134074,0
2014-01-06,13.119,13.128,13.005,13.027,136229,0
2014-01-07,13.036,13.148,13.036,13.082,106860,0
2014-01-08,13.104,13.141,12.884,12.932,137270,0
2014-01-09,13.019,13.019,12.774,12.808,134987,0
2014-01-10,12.808,12.912,12.66,12.798,184378,0
2014-01-13,12.833,12.938,12.717,12.762,201457,0
2014-01-14,12.798,12.875,12.736,12.868,189121,0
2014-01-15,12.896,12.924,12.783,12.833,83622,0
2014-01-16,12.808,12.884,12.783,12.839,110258,0
2014-01-17,12.89,12.968,12.833,12.924,167162,0
2014-01-21,12.996,13.041,12.86,12.945,163171,0
2014-01-22,12.954,13.082,12.938,13.012,116112,0
2014-01-23,13.036,13.119,12.945,12.983,182245,0
2014-01-24,13.012,13.012,12.803,12.852,118675,0
2014-01-27,12.905,12.905,12.602,12.71,136496,0
2014-01-28,12.774,12.833,12.608,12.675,167922,0
2014-01-29,12.653,12.696,12.595,12.645,93952,0
2014-01-30,12.689,12.875,12.689,12.717,98885,0
2014-01-31,12.704,12.924,12.696,12.762,79263,0
2014-02-03,12.817,12.89,12.554,12.587,177974,0
2014-02-04,12.595,12.71,12.433,12.494,192832,0
2014-02-05,12.537,12.537,12.372,12.438,205519,0
2014-02-06,12.465,12.602,12.452,12.516,104606,0
2014-02-07,12.616,12.704,12.56,12.689,121084,0
2014-02-10,12.753,12.79,12.653,12.731,91182,0
2014-02-11,12.833,12.852,12.767,12.808,100447,0
2014-02-12,12.803,12.839,12.632,12.704,209972,0
2014-02-13,12.753,12.86,12.681,12.704,163290,0
2014-02-14,12.71,12.983,12.71,12.852,153398,0
2014-02-18,12.875,12.996,12.808,12.912,132877,0
2014-02-19,12.968,12.974,12.689,12.717,178189,0
2014-02-20,12.825,12.833,12.717,12.783,106613,0
2014-02-21,12.762,12.825,12.681,12.717,141379,0
2014-02-24,12.79,12.798,12.554,12.56,302159,0
2014-02-25,12.587,12.767,12.587,12.71,161110,0
2014-02-26,12.723,12.839,12.667,12.839,181794,0
2014-02-27,12.852,12.896,12.767,12.852,139289,0
2014-02-28,12.883,12.924,12.838,12.912,93844,0
2014-03-03,12.912,12.974,12.833,12.912,98136,0
2014-03-04,12.945,13.082,12.852,12.968,112029,0
2014-03-05,12.945,13.061,12.924,12.968,142658,0
2014-03-06,13.036,13.148,12.938,13.054,166408,0
2014-03-07,13.141,13.155,13.019,13.082,114571,0
2014-03-10,13.111,13.119,12.983,13.048,86495,0
2014-03-11,13.135,13.141,12.808,12.99,180535,0
2014-03-12,13.005,13.005,12.89,12.96,72261,0
2014-03-13,12.954,13.048,12.839,12.846,65535,0
2014-03-14,12.905,13.036,12.905,12.974,64025,0
2014-03-17,13.041,13.061,12.938,13.012,118066,0
2014-03-18,13.082,13.155,12.996,13.036,98811,0
2014-03-19,13.072,13.101,12.948,12.978,242421,0
2014-03-20,12.905,12.933,12.797,12.876,101573,0
2014-03-21,12.993,12.999,12.773,12.808,176887,0
2014-03-24,12.846,12.956,12.672,12.686,165571,0
2014-03-25,12.702,12.846,12.68,12.761,157077,0
2014-03-26,12.853,12.869,12.702,12.766,133577,0
2014-03-27,12.802,12.884,12.761,12.884,122302,0
2014-03-28,12.986,12.986,12.876,12.986,124171,0
2014-03-31,13.094,13.094,12.926,13.064,121780,0
2014-04-01,13.109,13.279,13.023,13.279,218508,0
2014-04-02,13.293,13.365,13.209,13.333,262777,0
2014-04-03,13.321,13.357,13.273,13.357,139819,0
2014-04-04,13.365,13.452,13.225,13.264,177566,0
2014-04-07,13.273,13.333,13.248,13.314,160623,0
2014-04-08,13.333,13.365,13.314,13.365,134627,0
2014-04-09,13.433,13.527,13.412,13.474,181665,0
2014-04-10,13.433,13.489,13.248,13.302,151796,0
2014-04-11,13.273,13.395,13.256,13.357,98496,0
2014-04-14,13.438,13.503,13.357,13.412,134661,0
2014-04-15,13.446,13.489,13.293,13.452,134992,0
2014-04-16,13.489,13.527,13.433,13.52,135650,0
2014-04-17,13.548,13.548,13.452,13.535,127265,0
2014-04-21,13.548,13.642,13.548,13.626,106728,0
2014-04-22,13.664,13.795,13.557,13.635,260020,0
2014-04-23,13.589,13.672,13.571,13.613,152769,0
2014-04-24,13.681,13.695,13.589,13.658,182278,0
2014-04-25,13.658,13.695,13.571,13.664,109213,0
2014-04-28,13.71,13.774,13.54,13.598,256612,0
2014-04-29,13.649,13.743,13.642,13.743,66714,0
2014-04-30,13.788,13.957,13.788,13.919,178738,0
2014-05-01,13.992,14.043,13.941,13.981,139995,0
2014-05-02,14.027,14.089,13.934,14.006,118778,0
2014-05-05,13.992,14.104,13.965,14.043,105301,0
2014-05-06,14.043,14.058,13.998,14.058,84093,0
2014-05-07,14.073,14.197,13.965,14.144,183726,0
2014-05-08,14.159,14.175,14.027,14.064,155718,0
2014-05-09,14.111,14.111,13.981,14.014,102699,0
2014-05-12,14.073,14.151,14.022,14.111,205212,0
2014-05-13,14.118,14.205,14.036,14.104,123333,0
2014-05-14,14.139,14.205,14.052,14.118,139483,0
2014-05-15,14.188,14.188,14.064,14.151,156324,0
2014-05-16,14.228,14.38,14.159,14.276,207591,0
2014-05-19,14.313,14.406,14.131,14.205,212318,0
2014-05-20,14.235,14.276,14.097,14.151,167746,0
2014-05-21,14.159,14.328,14.144,14.212,207618,0
2014-05-22,14.25,14.351,14.243,14.328,240131,0
2014-05-23,14.38,14.451,14.344,14.451,132727,0
2014-05-27,14.546,14.568,14.406,14.461,189302,0
2014-05-28,14.499,14.553,14.477,14.524,176202,0
2014-05-29,14.568,14.643,14.531,14.609,173209,0
2014-05-30,14.67,14.67,14.583,14.63,114229,0
2014-06-02,14.685,14.746,14.636,14.746,144091,0
2014-06-03,14.782,14.845,14.524,14.574,260879,0
2014-06-04,14.643,14.74,14.615,14.664,164531,0
2014-06-05,14.685,14.722,14.615,14.657,215352,0
2014-06-06,14.7,14.713,14.652,14.713,99280,0
2014-06-09,14.664,14.809,14.657,14.713,139946,0
2014-06-10,14.76,14.788,14.713,14.777,125904,0
2014-06-11,14.782,14.782,14.722,14.777,106826,0
2014-06-12,14.809,14.809,14.685,14.768,79052,0
2014-06-13,14.794,14.845,14.746,14.845,131072,0
2014-06-16,14.921,15.013,14.877,15.013,143809,0
2014-06-17,15.039,15.139,14.948,14.977,214728,0
2014-06-18,15.031,15.072,14.977,15.072,175630,0
2014-06-19,15.142,15.225,15.062,15.175,183895,0
2014-06-20,15.216,15.232,15.135,15.232,118471,0
2014-06-23,15.301,15.454,15.239,15.357,145834,0
2014-06-24,15.418,15.567,15.328,15.395,220468,0
2014-06-25,15.454,15.507,15.357,15.464,142063,0
2014-06-26,15.514,15.67,15.454,15.596,201038,0
2014-06-27,15.633,15.655,15.537,15.642,139553,0
2014-06-30,15.67,15.775,15.609,15.75,120211,0
2014-07-01,15.846,16.041,15.826,15.98,179128,0
2014-07-02,16.034,16.181,15.951,16.003,203985,0
2014-07-03,16.086,16.108,15.972,16.017,122228,0
2014-07-07,16.009,16.064,15.805,15.923,128710,0
2014-07-08,15.98,15.987,15.395,15.446,300545,0
2014-07-09,15.523,15.602,15.475,15.588,159811,0
2014-07-10,15.56,15.56,15.343,15.395,202735,0
2014-07-11,15.336,15.529,15.319,15.514,102624,0
2014-07-14,15.588,15.692,15.507,15.579,112857,0
2014-07-15,15.624,15.655,15.434,15.483,191725,0
2014-07-16,15.574,15.642,15.523,15.596,141139,0
2014-07-17,15.617,15.685,15.537,15.624,119399,0
2014-07-18,15.663,15.678,15.537,15.655,111444,0
2014-07-21,15.685,15.75,15.633,15.685,173553,0
2014-07-22,15.767,15.775,15.655,15.692,219782,0
2014-07-23,15.741,15.84,15.67,15.722,193119,0
2014-07-24,15.741,15.811,15.67,15.811,136607,0
2014-07-25,15.826,15.833,15.699,15.728,139177,0
2014-07-28,15.767,15.767,15.514,15.56,132840,0
2014-07-29,15.588,15.624,15.56,15.602,94357,0
2014-07-30,15.648,15.706,15.468,15.574,92945,0
2014-07-31,15.537,15.537,15.027,15.123,149868,0
2014-08-01,15.168,15.196,14.884,14.922,217336,0
2014-08-04,14.942,15.004,14.823,14.98,141341,0
2014-08-05,14.915,14.98,14.855,14.942,156749,0
2014-08-06,14.845,15.009,14.818,15.009,262436,0
2014-08-07,15.09,15.328,15.027,15.239,113645,0
2014-08-08,15.301,15.343,15.225,15.316,51443,0
2014-08-11,15.483,15.9,15.483,15.854,139794,0
2014-08-12,15.862,15.972,15.728,15.862,161063,0
2014-08-13,15.84,15.9,15.678,15.736,150333,0
2014-08-14,15.811,15.84,15.714,15.789,196988,0
2014-08-15,15.833,16.073,15.833,16.073,136231,0
2014-08-18,16.151,16.226,16.073,16.159,182540,0
2014-08-19,16.262,16.269,16.13,16.247,224659,0
2014-08-20,16.262,16.374,16.226,16.346,194492,0
2014-08-21,16.38,16.396,16.277,16.346,165311,0
2014-08-22,16.389,16.389,16.204,16.232,128107,0
2014-08-25,16.299,16.396,16.13,16.213,206704,0
2014-08-26,16.262,16.307,16.221,16.291,310162,0
2014-08-27,16.353,16.368,16.247,16.329,224335,0
2014-08-28,16.291,16.374,16.291,16.368,157703,0
2014-08-29,16.38,16.473,16.368,16.411,144007,0
2014-09-02,16.396,16.479,16.389,16.473,202461,0
2014-09-03,16.494,16.544,16.411,16.473,217037,0
2014-09-04,16.565,16.565,16.338,16.374,271674,0
2014-09-05,16.36,16.36,16.213,16.284,113755,0
2014-09-08,16.329,16.346,16.181,16.241,108077,0
2014-09-09,16.213,16.262,16.073,16.151,144863,0
2014-09-10,16.121,16.197,16.055,16.197,215844,0
2014-09-11,16.181,16.181,15.98,16.1,164698,0
2014-09-12,16.073,16.073,15.741,15.819,107959,0
2014-09-15,15.826,15.826,15.434,15.574,143896,0
2014-09-16,15.56,15.75,15.491,15.699,153297,0
2014-09-17,15.779,15.899,15.704,15.824,153060,0
2014-09-18,15.899,15.967,15.618,15.674,207197,0
2014-09-19,15.726,15.824,15.726,15.809,180061,0
2014-09-22,15.838,15.838,15.349,15.441,203293,0
2014-09-23,15.395,15.523,15.206,15.267,146231,0
2014-09-24,15.326,15.326,15.13,15.213,208372,0
2014-09-25,15.259,15.342,15.085,15.192,296943,0
2014-09-26,15.228,15.464,15.185,15.464,229276,0
2014-09-29,15.417,15.787,15.342,15.688,194077,0
2014-09-30,15.764,15.908,15.644,15.89,167503,0
2014-10-01,15.951,16.028,15.764,15.816,140777,0
2014-10-02,15.824,15.899,15.501,15.883,153480,0
2014-10-03,15.929,16.009,15.809,16.004,79200,0
2014-10-06,16.095,16.102,15.875,15.929,72840,0
2014-10-07,15.899,15.899,15.688,15.793,94386,0
2014-10-08,15.726,15.764,15.342,15.598,144572,0
2014-10-09,15.674,15.688,15.155,15.243,179864,0
2014-10-10,15.237,15.237,14.453,14.463,373308,0
2014-10-13,14.522,14.572,14.01,14.048,184673,0
2014-10-14,14.144,14.144,13.325,13.824,276816,0
2014-10-15,13.497,14.175,13.377,13.927,541036,0
2014-10-16,13.799,14.821,13.61,14.559,129623,0
2014-10-17,15.221,15.243,14.914,15.221,202182,0
2014-10-20,15.281,15.484,15.197,15.342,110463,0
2014-10-21,15.468,15.868,15.373,15.501,146610,0
2014-10-22,15.644,15.89,15.628,15.674,166518,0
2014-10-23,15.899,16.018,15.793,15.861,121523,0
2014-10-24,15.899,16.336,15.838,16.244,203420,0
2014-10-27,16.132,16.455,15.959,16.095,304466,0
2014-10-28,16.088,16.267,15.779,15.959,148826,0
2014-10-29,15.945,16.009,15.636,15.764,230110,0
2014-10-30,15.718,15.764,15.553,15.651,77966,0
2014-10-31,15.628,15.89,15.628,15.868,94008,0
2014-11-03,15.908,15.988,15.508,15.644,111481,0
2014-11-04,15.545,15.562,15.185,15.434,289675,0
2014-11-05,15.515,15.553,15.318,15.427,205526,0
2014-11-06,15.326,15.446,15.162,15.29,79664,0
2014-11-07,15.306,15.531,15.306,15.434,105226,0
2014-11-10,15.515,15.598,15.306,15.441,88049,0
2014-11-11,15.515,15.688,15.446,15.674,127204,0
2014-11-12,15.598,15.838,15.598,15.816,84453,0
2014-11-13,15.868,15.959,15.747,15.861,103653,0
2014-11-14,15.831,15.852,15.484,15.582,94663,0
2014-11-17,15.569,15.688,15.501,15.636,72102,0
2014-11-18,15.651,15.771,15.598,15.688,104590,0
2014-11-19,15.651,16.373,15.618,16.177,248320,0
2014-11-20,16.146,16.305,16.009,16.184,107656,0
2014-11-21,16.416,16.463,16.066,16.155,107626,0
2014-11-24,16.311,16.32,15.732,15.868,146540,0
2014-11-25,16.004,16.034,15.899,16.034,111106,0
2014-11-26,16.102,16.29,16.066,16.29,73054,0
2014-11-28,16.066,16.139,15.221,15.237,129877,0
2014-12-01,15.069,15.185,14.572,14.749,203095,0
2014-12-02,14.678,15.192,14.67,14.972,255218,0
2014-12-03,15.125,15.409,15.093,15.197,91448,0
2014-12-04,15.049,15.349,14.95,15.252,96445,0
2014-12-05,15.318,15.318,14.997,15.018,179697,0
2014-12-08,14.9,14.9,14.431,14.453,230653,0
2014-12-09,14.335,14.528,14.095,14.279,236352,0
2014-12-10,14.207,14.279,13.873,14.102,323177,0
2014-12-11,14.139,14.522,13.792,13.799,268139,0
2014-12-12,13.704,13.792,13.371,13.625,308180,0
2014-12-15,13.777,13.898,13.354,13.395,191202,0
2014-12-16,12.897,13.657,12.866,13.153,663710,0
2014-12-17,13.267,14.238,13.091,14.13,483165,0
2014-12-18,14.501,14.708,13.982,14.159,293675,0
2014-12-19,14.313,14.46,14.159,14.305,266650,0
2014-12-22,14.247,14.435,14.144,14.377,199273,0
2014-12-23,14.361,14.666,14.353,14.589,270129,0
2014-12-24,14.658,14.858,14.329,14.841,152130,0
2014-12-26,14.92,14.94,14.442,14.623,98588,0
2014-12-29,14.607,14.745,14.535,14.652,132644,0
2014-12-30,14.666,14.926,14.614,14.897,145384,0
2014-12-31,14.913,15.064,14.913,15.028,120804,0
2015-01-02,14.98,15.394,14.964,15.386,123908,0
2015-01-05,15.295,15.295,14.728,14.841,207297,0
2015-01-06,14.819,14.94,14.435,14.572,195567,0
2015-01-07,14.811,14.888,14.501,14.63,150605,0
2015-01-08,14.679,14.956,14.658,14.94,123826,0
2015-01-09,15.004,15.165,14.719,14.802,155235,0
2015-01-12,14.752,14.789,14.46,14.63,230566,0
2015-01-13,14.607,14.614,14.117,14.385,241191,0
2015-01-14,14.281,14.589,14.093,14.572,263066,0
2015-01-15,14.825,14.849,14.329,14.329,223833,0
2015-01-16,14.45,14.527,14.346,14.514,147646,0
2015-01-20,14.484,14.549,14.346,14.492,122872,0
2015-01-21,14.63,14.789,14.492,14.695,174332,0
2015-01-22,14.888,15.14,14.811,15.043,115704,0
2015-01-23,15.037,15.165,14.679,14.849,207292,0
2015-01-26,14.98,15.037,14.841,15.009,135210,0
2015-01-27,14.971,15.11,14.728,15.004,148081,0
2015-01-28,15.14,15.14,14.305,14.305,355270,0
2015-01-29,14.558,14.558,14.223,14.521,223583,0
2015-01-30,14.39,14.679,14.298,14.589,207047,0
2015-02-02,14.71,14.841,14.398,14.623,176633,0
2015-02-03,14.782,14.913,14.688,14.881,117467,0
2015-02-04,14.874,15.07,14.795,14.926,149119,0
2015-02-05,15.102,15.216,15.037,15.064,129612,0
2015-02-06,15.256,15.408,15.165,15.394,113655,0
2015-02-09,15.371,15.584,15.11,15.216,158473,0
2015-02-10,15.355,15.408,14.948,15.118,110686,0
2015-02-11,15.07,15.07,14.811,14.906,58585,0
2015-02-12,15.07,15.401,14.926,15.07,72591,0
2015-02-13,15.225,15.24,15.078,15.132,67518,0
2015-02-17,15.078,15.165,14.867,14.913,136013,0
2015-02-18,14.964,14.996,14.825,14.94,91988,0
2015-02-19,14.888,15.233,14.841,15.149,106372,0
2015-02-20,15.195,15.394,15.102,15.323,119404,0
2015-02-23,15.304,15.355,15.14,15.271,119333,0
2015-02-24,15.348,15.394,15.2,15.341,99583,0
2015-02-25,15.434,15.547,15.371,15.477,168981,0
2015-02-26,15.469,15.608,15.348,15.509,150233,0
2015-02-27,15.509,15.547,15.304,15.348,86723,0
2015-03-02,15.394,15.434,15.216,15.287,166218,0
2015-03-03,15.362,15.401,15.278,15.348,109159,0
2015-03-04,15.394,15.441,15.271,15.394,146894,0
2015-03-05,15.454,15.571,15.394,15.446,48573,0
2015-03-06,15.386,15.426,15.225,15.287,54316,0
2015-03-09,15.323,15.386,15.064,15.064,45704,0
2015-03-10,15.043,15.043,14.841,14.98,75210,0
2015-03-11,15.07,15.11,14.789,14.874,58759,0
2015-03-12,14.834,14.926,14.581,14.597,70770,0
2015-03-13,14.542,14.597,14.42,14.501,67378,0
2015-03-16,14.542,14.542,14.305,14.385,78216,0
2015-03-17,14.361,14.42,14.2,14.338,157337,0
2015-03-18,14.53,14.843,14.386,14.752,98382,0
2015-03-19,14.744,14.744,14.516,14.569,60161,0
2015-03-20,14.629,14.709,14.561,14.61,115934,0
2015-03-23,14.61,14.975,14.603,14.942,90558,0
2015-03-24,15.075,15.195,14.812,14.909,98256,0
2015-03-25,14.975,14.975,14.718,14.767,118523,0
2015-03-26,14.868,14.942,14.727,14.789,68497,0
2015-03-27,14.843,14.975,14.593,14.603,106209,0
2015-03-30,14.789,14.789,14.664,14.777,89404,0
2015-03-31,14.727,14.835,14.629,14.664,133530,0
2015-04-01,14.718,14.86,14.67,14.718,155466,0
2015-04-02,14.709,14.812,14.54,14.629,152772,0
2015-04-06,14.657,14.752,14.503,14.641,126478,0
2015-04-07,14.634,14.812,14.61,14.752,85297,0
2015-04-08,14.777,14.782,14.61,14.65,92485,0
2015-04-09,14.657,14.694,14.553,14.634,109897,0
2015-04-10,14.718,14.727,14.546,14.65,81453,0
2015-04-13,14.727,14.782,14.603,14.634,52462,0
2015-04-14,14.657,14.812,14.657,14.758,119547,0
2015-04-15,14.819,15.14,14.819,15.024,254594,0
2015-04-16,15.041,15.131,14.992,15.041,189459,0
2015-04-17,14.992,15.054,14.883,14.891,86327,0
2015-04-20,14.942,15.14,14.922,14.952,81693,0
2015-04-21,15.014,15.041,14.909,15.014,93653,0
2015-04-22,15.041,15.108,15,15.062,86514,0
2015-04-23,15.108,15.265,15.108,15.187,93894,0
2015-04-24,15.249,15.297,15.173,15.241,65158,0
2015-04-27,15.216,15.306,15.164,15.187,80041,0
2015-04-28,15.241,15.265,15.125,15.195,94150,0
2015-04-29,15.209,15.374,15.14,15.374,101973,0
2015-04-30,15.389,15.545,15.306,15.397,62851,0
2015-05-01,15.405,15.499,15.389,15.46,56438,0
2015-05-04,15.539,15.575,15.444,15.499,54003,0
2015-05-05,15.523,15.545,15.467,15.499,32967,0
2015-05-06,15.592,15.592,15.265,15.349,122283,0
2015-05-07,15.382,15.382,15.041,15.084,84016,0
2015-05-08,15.148,15.279,15.024,15.179,55156,0
2015-05-11,15.249,15.467,15.14,15.179,141225,0
2015-05-12,15.2,15.374,15.108,15.273,93611,0
2015-05-13,15.421,15.575,15.318,15.405,87995,0
2015-05-14,15.53,15.647,15.467,15.474,83760,0
2015-05-15,15.49,15.592,15.412,15.523,108737,0
2015-05-18,15.563,15.67,15.545,15.67,40638,0
2015-05-19,15.654,15.772,15.499,15.592,91584,0
2015-05-20,15.694,15.716,15.389,15.514,130964,0
2015-05-21,15.57,15.632,15.405,15.405,77091,0
2015-05-22,15.514,15.583,15.405,15.438,71831,0
2015-05-26,15.467,15.467,15.108,15.157,75255,0
2015-05-27,15.234,15.234,15.148,15.225,74782,0
2015-05-28,15.216,15.216,14.936,15.024,64344,0
2015-05-29,14.992,15.047,14.868,14.922,61314,0
2015-06-01,14.922,15.062,14.909,14.984,115010,0
2015-06-02,14.968,15.041,14.942,14.96,36676,0
2015-06-03,14.975,15.041,14.803,14.803,50027,0
2015-06-04,14.835,14.835,14.603,14.65,80427,0
2015-06-05,14.629,14.686,14.503,14.634,56309,0
2015-06-08,14.62,14.686,14.463,14.478,56567,0
2015-06-09,14.495,14.53,14.362,14.429,88153,0
2015-06-10,14.503,14.767,14.47,14.587,104378,0
2015-06-11,14.53,14.891,14.486,14.561,111065,0
2015-06-12,14.503,14.54,14.362,14.495,50670,0
2015-06-15,14.486,14.694,14.486,14.53,90558,0
2015-06-16,14.47,14.629,14.378,14.405,107234,0
2015-06-17,14.444,14.61,14.329,14.371,102231,0
2015-06-18,14.506,14.565,14.338,14.338,105315,0
2015-06-19,14.338,14.534,14.138,14.144,54673,0
2015-06-22,14.257,14.286,14.042,14.074,128368,0
2015-06-23,14.21,14.362,14.16,14.279,116843,0
2015-06-24,14.32,14.392,14.226,14.272,92967,0
2015-06-25,14.202,14.311,14.074,14.108,64121,0
2015-06-26,14.129,14.129,13.939,13.974,67649,0
2015-06-29,13.893,13.893,13.597,13.654,56309,0
2015-06-30,13.679,13.838,13.448,13.582,123116,0
2015-07-01,13.638,13.638,13.486,13.568,146758,0
2015-07-02,13.493,13.718,13.493,13.703,99015,0
2015-07-06,13.604,13.604,13.393,13.433,66388,0
2015-07-07,13.393,13.604,13.13,13.597,92088,0
2015-07-08,13.478,13.528,13.155,13.282,89820,0
2015-07-09,13.52,13.528,13.171,13.24,113126,0
2015-07-10,13.298,13.417,13.266,13.368,73446,0
2015-07-13,13.424,13.493,13.341,13.461,119801,0
2015-07-14,13.393,13.597,13.375,13.493,108103,0
2015-07-15,13.424,13.47,13.186,13.186,109630,0
2015-07-16,13.192,13.24,12.978,13.044,84405,0
2015-07-17,12.97,13.097,12.798,12.892,128872,0
2015-07-20,12.798,12.884,12.476,12.589,162634,0
2015-07-21,12.511,12.702,12.239,12.455,240105,0
2015-07-22,12.366,12.47,12.002,12.074,175861,0
2015-07-23,12.068,12.264,11.978,11.978,157594,0
2015-07-24,12.027,12.145,11.986,12.121,133406,0
2015-07-27,12.059,12.186,11.915,12.137,146256,0
2015-07-28,12.082,12.366,12.027,12.321,175861,0
2015-07-29,12.351,12.613,12.239,12.568,183417,0
2015-07-30,12.568,12.638,12.328,12.385,133025,0
2015-07-31,12.366,12.485,12.313,12.366,131896,0
2015-08-03,12.28,12.28,11.963,12.074,95488,0
2015-08-04,12.034,12.145,11.907,11.955,104306,0
2015-08-05,12.05,12.145,11.375,11.417,189339,0
2015-08-06,11.375,11.536,10.97,11.32,140464,0
2015-08-07,11.32,11.501,11.313,11.448,112999,0
2015-08-10,11.448,11.852,11.348,11.852,242502,0
2015-08-11,11.696,11.822,11.527,11.805,134866,0
2015-08-12,11.805,12.162,11.696,12.121,205589,0
2015-08-13,12.09,12.09,11.883,11.933,94983,0
2015-08-14,11.844,12.082,11.844,12.027,131140,0
2015-08-17,12.05,12.208,12.002,12.162,115392,0
2015-08-18,12.162,12.195,12.034,12.082,72687,0
2015-08-19,12.027,12.042,11.687,11.754,115517,0
2015-08-20,11.708,11.771,11.454,11.454,124842,0
2015-08-21,11.434,11.475,10.945,11.05,164395,0
2015-08-24,10.225,10.869,9.956,10.528,204629,0
2015-08-25,10.748,10.851,10.413,10.485,269585,0
2015-08-26,10.718,10.718,10.421,10.684,248547,0
2015-08-27,10.907,11.417,10.796,11.206,245018,0
2015-08-28,11.231,11.696,11.138,11.508,155704,0
2015-08-31,11.468,11.725,11.249,11.552,221085,0
2015-09-01,11.282,11.454,11.222,11.417,182537,0
2015-09-02,11.552,11.575,11.273,11.508,202442,0
2015-09-03,11.484,11.701,11.468,11.56,113250,0
2015-09-04,11.425,11.568,11.391,11.475,83395,0
2015-09-08,11.59,11.59,11.448,11.527,76594,0
2015-09-09,11.628,11.628,11.138,11.184,128242,0
2015-09-10,11.2,11.264,11.028,11.081,177175,0
2015-09-11,11.028,11.028,10.653,10.734,189088,0
2015-09-14,10.668,10.71,10.392,10.548,193874,0
2015-09-15,10.456,10.637,10.456,10.591,158854,0
2015-09-16,10.653,10.779,10.591,10.741,230786,0
2015-09-17,10.764,11.066,10.684,11.019,352573,0
2015-09-18,10.961,10.994,10.864,10.994,246820,0
2015-09-21,10.976,11.125,10.976,11.058,168482,0
2015-09-22,10.905,11.004,10.847,10.912,140319,0
2015-09-23,10.994,11.098,10.597,10.619,226405,0
2015-09-24,10.537,10.537,10.253,10.466,159536,0
2015-09-25,10.571,10.61,10.458,10.532,160610,0
2015-09-28,10.402,10.433,10.148,10.263,131274,0
2015-09-29,10.197,10.213,9.52,9.572,300194,0
2015-09-30,9.626,10.018,9.4886,9.702,247558,0
2015-10-01,9.823,10.115,9.735,9.798,198611,0
2015-10-02,9.702,10.229,9.556,10.141,218043,0
2015-10-05,10.246,10.497,10.246,10.442,191900,0
2015-10-06,10.532,11.004,10.488,10.912,199351,0
2015-10-07,11.073,11.312,10.994,11.106,131096,0
2015-10-08,11.082,11.464,11.082,11.457,184593,0
2015-10-09,11.496,11.756,11.496,11.74,131096,0
2015-10-12,11.764,11.791,11.427,11.565,211201,0
2015-10-13,11.464,11.565,11.236,11.297,141303,0
2015-10-14,11.106,11.281,10.976,11.058,168850,0
2015-10-15,11.019,11.149,10.791,11.035,142903,0
2015-10-16,11.098,11.281,11.058,11.14,114864,0
2015-10-19,11.011,11.058,10.928,11.011,80919,0
2015-10-20,10.969,11.188,10.961,11.134,169209,0
2015-10-21,11.14,11.246,10.912,11.019,172785,0
2015-10-22,11.058,11.082,10.832,10.912,196522,0
2015-10-23,10.881,10.881,10.451,10.514,163685,0
2015-10-26,10.497,10.505,10.189,10.229,195533,0
2015-10-27,10.065,10.108,9.813,9.813,256412,0
2015-10-28,9.896,10.376,9.856,10.213,244114,0
2015-10-29,10.293,10.497,10.205,10.328,217673,0
2015-10-30,10.368,10.653,10.189,10.472,247558,0
2015-11-02,10.433,10.766,10.181,10.589,172878,0
2015-11-03,10.645,10.928,10.636,10.806,194308,0
2015-11-04,10.806,10.888,10.303,10.393,470175,0
2015-11-05,10.253,10.544,10.115,10.189,360943,0
2015-11-06,10.141,10.237,9.963,10.124,174877,0
2015-11-09,10.01,10.141,9.765,9.807,182172,0
2015-11-10,9.635,9.864,9.513,9.604,268712,0
2015-11-11,9.635,9.685,9.3574,9.441,174509,0
2015-11-12,9.3441,9.504,9.1153,9.2055,230707,0
2015-11-13,9.1306,9.3574,8.9535,9.1977,283961,0
2015-11-16,9.1892,9.528,9.1306,9.504,188528,0
2015-11-17,9.4668,9.528,9.0904,9.1477,420467,0
2015-11-18,9.2447,9.4263,9.1085,9.2447,310154,0
2015-11-19,9.2055,9.3285,9.1085,9.2699,211399,0
2015-11-20,9.2699,9.3109,8.9697,9.0017,171557,0
2015-11-23,9.0017,9.1477,8.7889,8.8241,299948,0
2015-11-24,8.9281,9.0669,8.8633,9.0103,319624,0
2015-11-25,8.9105,9.0755,8.8149,8.9697,266619,0
2015-11-27,8.8952,9.1642,8.8633,9.1401,125315,0
2015-11-30,9.1642,9.3285,9.0168,9.0168,229358,0
2015-12-01,9.0017,9.1306,8.9367,9.0411,359262,0
2015-12-02,9.0168,9.0168,8.6754,8.6754,282045,0
2015-12-03,8.6277,8.6838,8.2624,8.3101,229321,0
2015-12-04,8.1969,8.2205,7.8793,7.9037,254323,0
2015-12-07,7.6841,7.6841,6.7899,7.0256,538158,0
2015-12-08,6.6514,7.229,6.6109,6.9524,496970,0
2015-12-09,7.115,7.5948,7.0905,7.4323,530777,0
2015-12-10,7.3996,7.7411,7.3264,7.3753,404972,0
2015-12-11,7.2125,7.2696,6.8222,6.9035,382957,0
2015-12-14,6.8549,6.9035,6.4563,6.5052,407113,0
2015-12-15,6.5862,6.8222,6.4809,6.6923,475684,0
2015-12-16,6.6677,7.001,6.6514,6.9119,643920,0
2015-12-17,7.0384,7.0384,6.7086,6.7931,394449,0
2015-12-18,6.7424,6.8355,6.675,6.7678,421871,0
2015-12-21,6.7424,6.8355,6.6833,6.8101,423171,0
2015-12-22,6.8526,7.3178,6.8526,7.2754,571977,0
2015-12-23,7.5969,8.6975,7.377,8.536,887952,0
2015-12-24,8.5192,8.7984,8.4345,8.7818,280679,0
2015-12-28,8.6792,8.7818,8.1552,8.7133,737351,0
2015-12-29,8.7461,9.516,8.4345,9.516,708140,0
2015-12-30,8.8913,8.9506,8.4933,8.5273,771967,0
2015-12-31,8.4259,9.0431,8.3248,8.8493,517813,0
2016-01-04,8.6456,9.1968,8.5699,9.0103,367176,0
2016-01-05,9.0346,9.1038,8.6637,8.6975,266742,0
2016-01-06,8.4684,8.5699,7.9354,7.9691,267856,0
2016-01-07,7.851,8.0286,7.6139,7.9017,487768,0
2016-01-08,7.9777,8.24,7.6646,7.9354,144971,0
2016-01-11,7.851,7.851,7.267,7.4953,149428,0
2016-01-12,7.5631,7.7404,6.8865,7.2163,188753,0
2016-01-13,7.2924,7.3178,6.0741,6.235,426951,0
2016-01-14,6.1927,6.5058,5.795,6.4465,304197,0
2016-01-15,6.0573,6.7341,5.9897,6.1927,362135,0
2016-01-19,6.1927,6.218,5.5159,5.6344,398822,0
2016-01-20,5.3043,5.4058,4.7374,5.169,478820,0
2016-01-21,5.1606,5.4143,5.1013,5.2875,403911,0
2016-01-22,5.5751,5.9811,5.5751,5.9387,269804,0
2016-01-25,5.8966,6.2011,5.7779,5.795,367833,0
2016-01-26,5.8626,6.2686,5.6514,6.0657,464890,0
2016-01-27,6.2434,6.2434,5.9305,5.9981,324434,0
2016-01-28,6.2264,6.5986,6.18,6.455,278247,0
2016-01-29,6.5986,7.0219,6.5478,6.5904,247140,0
2016-02-01,6.4971,6.5731,6.252,6.4718,280955,0
2016-02-02,6.2773,6.3871,6.1079,6.3112,288958,0
2016-02-03,6.4887,6.5564,6.1334,6.5312,368960,0
2016-02-04,6.4887,6.8864,6.2773,6.8355,202313,0
2016-02-05,6.7086,6.7086,6.0741,6.1588,275224,0
2016-02-08,5.9897,5.9897,5.1352,5.1606,643844,0
2016-02-09,4.9238,5.0083,4.7715,4.9827,342053,0
2016-02-10,4.9491,5.1267,4.8053,4.9321,264289,0
2016-02-11,4.8307,4.8898,4.4755,4.6783,231955,0
2016-02-12,4.8053,4.9491,4.712,4.8814,283291,0
2016-02-16,5.0083,5.3043,5.0083,5.279,436888,0
2016-02-17,5.3805,5.8966,5.3805,5.8119,362457,0
2016-02-18,5.888,6.015,5.7273,5.8373,438028,0
2016-02-19,5.6596,5.8036,5.5075,5.6514,358918,0
2016-02-22,5.829,6.0741,5.829,6.0741,343104,0
2016-02-23,5.9981,6.1673,5.7104,5.7358,423388,0
2016-02-24,5.4905,5.9387,5.4651,5.9219,167308,0
2016-02-25,5.8543,6.0615,5.7779,5.9727,86966,0
2016-02-26,6.1503,6.2678,5.9897,6.015,138717,0
2016-02-29,6.1251,6.294,6.0488,6.1758,245563,0
2016-03-01,6.2264,6.3492,6.1503,6.294,250251,0
2016-03-02,6.2773,6.7172,6.235,6.6579,189426,0
2016-03-03,6.5904,6.9372,6.5395,6.7678,452072,0
2016-03-04,6.8355,7.081,6.7847,6.8186,373899,0
2016-03-07,6.7847,7.0219,6.7847,6.9963,425014,0
2016-03-08,6.8695,6.9372,6.4465,6.4718,507344,0
2016-03-09,6.5732,6.6579,6.5225,6.5395,298281,0
2016-03-10,6.4971,6.565,6.4211,6.4379,133405,0
2016-03-11,6.5312,6.7678,6.5312,6.6655,220351,0
2016-03-14,6.565,6.7847,6.4803,6.7259,148937,0
2016-03-15,6.6408,6.6496,6.42,6.5478,136899,0
2016-03-16,6.5058,7.0384,6.5058,7.0219,181013,0
2016-03-17,7.1317,7.3094,7.0557,7.2417,168496,0
2016-03-18,7.3112,7.3895,7.1114,7.1982,188570,0
2016-03-21,7.1286,7.1809,6.9984,7.1023,184810,0
2016-03-22,7.0245,7.2852,6.9895,7.2591,153521,0
2016-03-23,7.2417,7.2417,6.9199,6.9329,316844,0
2016-03-24,6.7547,6.9548,6.6939,6.9114,219342,0
2016-03-28,6.9287,6.9809,6.7547,6.7547,125119,0
2016-03-29,6.6506,6.8158,6.5462,6.7376,140079,0
2016-03-30,6.7898,7.0331,6.7898,6.8852,166637,0
2016-03-31,6.7984,7.0763,6.7984,7.007,198838,0
2016-04-01,6.8418,6.9984,6.7721,6.8852,115296,0
2016-04-04,6.8591,6.9199,6.7287,6.7721,132891,0
2016-04-05,6.6854,6.7357,6.581,6.5982,98211,0
2016-04-06,6.7115,6.8329,6.6766,6.7547,128337,0
2016-04-07,6.6854,6.7984,6.5982,6.7027,145492,0
2016-04-08,6.8852,7.0155,6.8852,6.9199,202160,0
2016-04-11,7.0245,7.146,6.9375,6.9627,181202,0
2016-04-12,7.0503,7.3461,6.9984,7.294,225829,0
2016-04-13,7.2764,7.3895,7.2243,7.3112,212382,0
2016-04-14,7.3199,7.3199,7.215,7.2331,136927,0
2016-04-15,7.146,7.2389,7.094,7.1114,116497,0
2016-04-18,6.9114,7.3592,6.8486,7.3024,186037,0
2016-04-19,7.3895,7.7285,7.3721,7.7109,382770,0
2016-04-20,7.6415,8.0242,7.6415,7.8937,264961,0
2016-04-21,7.9635,8.1717,7.8765,8.0326,246010,0
2016-04-22,8.0764,8.1979,8.0503,8.1372,164345,0
2016-04-25,8.1457,8.1718,7.8765,7.9635,349194,0
2016-04-26,8.0243,8.0764,7.8849,8.0503,187599,0
2016-04-27,8.1109,8.4501,8.0936,8.3458,249597,0
2016-04-28,8.3458,8.4729,8.3023,8.3023,136758,0
2016-04-29,8.3806,8.4765,8.259,8.3806,121457,0
2016-05-02,8.311,8.337,8.0807,8.1892,370067,0
2016-05-03,8.0416,8.0416,7.7547,7.8242,360817,0
2016-05-04,7.8417,7.9894,7.7631,7.8937,225872,0
2016-05-05,8.0764,8.2411,8.0243,8.0848,129811,0
2016-05-06,8.0155,8.1587,8.0155,8.1197,120470,0
2016-05-09,8.0936,8.0936,7.7722,7.9547,213156,0
2016-05-10,7.9805,8.1372,7.9285,7.9805,171088,0
2016-05-11,7.9457,8.1543,7.7981,8.0503,248617,0
2016-05-12,8.1718,8.2411,8.1024,8.1718,230615,0
2016-05-13,8.1372,8.2502,8.0764,8.1632,205873,0
2016-05-16,8.311,8.4329,8.311,8.3545,160442,0
2016-05-17,8.3631,8.5976,8.311,8.5192,176059,0
2016-05-18,8.4587,8.5192,8.3023,8.311,186010,0
2016-05-19,8.2589,8.4933,8.2067,8.4239,304544,0
2016-05-20,8.5459,8.6657,8.4239,8.6593,129809,0
2016-05-23,8.6153,8.7536,8.5627,8.6593,182973,0
2016-05-24,8.7196,8.7721,8.5281,8.6062,238552,0
2016-05-25,8.6937,8.7975,8.6593,8.6754,150664,0
2016-05-26,8.7369,8.7733,8.5459,8.6546,140949,0
2016-05-27,8.5893,8.6593,8.4845,8.6303,146837,0
2016-05-31,8.6848,8.788,8.5627,8.6411,199008,0
2016-06-01,8.537,8.9095,8.5281,8.8932,173140,0
2016-06-02,8.7808,8.9724,8.7808,8.9545,168790,0
2016-06-03,8.9545,9.1114,8.9019,8.9545,211869,0
2016-06-06,9.0233,9.2758,9.0064,9.2064,197102,0
2016-06-07,9.2845,9.434,9.2758,9.4155,176219,0
2016-06-08,9.4916,9.703,9.4509,9.4757,251909,0
2016-06-09,9.3692,9.4687,9.3295,9.4419,124206,0
2016-06-10,9.2671,9.3197,8.9281,9.0064,364439,0
2016-06-13,8.9095,8.981,8.7721,8.7808,125395,0
2016-06-14,8.6243,8.7626,8.5112,8.6411,153004,0
2016-06-15,8.5718,8.788,8.4933,8.6848,140077,0
2016-06-16,8.5192,8.7279,8.4067,8.6937,230629,0
2016-06-17,8.788,8.9019,8.6891,8.7279,155208,0
2016-06-20,8.8701,9.0036,8.7728,8.8623,181104,0
2016-06-21,8.8448,9.0669,8.7898,9.0574,117362,0
2016-06-22,9.1029,9.2093,9.0215,9.0755,244941,0
2016-06-23,9.2167,9.3158,9.1642,9.2992,100510,0
2016-06-24,8.9506,9.2437,8.8351,8.8792,188087,0
2016-06-27,8.7196,8.7728,8.3367,8.4168,195119,0
2016-06-28,8.7105,8.9506,8.6593,8.8969,165491,0
2016-06-29,9.0298,9.1555,9.0298,9.0479,106651,0
2016-06-30,9.1114,9.1114,8.9422,9.0669,159923,0
2016-07-01,9.0932,9.1824,9.066,9.1114,192665,0
2016-07-05,8.9876,9.0574,8.8085,9.0574,176526,0
2016-07-06,8.8874,9.0385,8.8351,9.0385,189184,0
2016-07-07,9.1114,9.1727,8.9329,9.0669,186681,0
2016-07-08,9.2992,9.2992,9.0385,9.235,131255,0
2016-07-11,9.2612,9.3343,9.1824,9.2525,151469,0
2016-07-12,9.3431,9.4836,9.307,9.4757,174217,0
2016-07-13,9.5,9.518,9.1824,9.2709,207235,0
2016-07-14,9.2992,9.3304,9.1921,9.2797,251468,0
2016-07-15,9.3255,9.4233,9.1373,9.4233,241772,0
2016-07-18,9.2709,9.3761,9.235,9.3343,132624,0
2016-07-19,9.3431,9.3672,9.2437,9.3584,96358,0
2016-07-20,9.3431,9.505,9.2709,9.4916,111744,0
2016-07-21,9.5,9.61,9.3672,9.433,86397,0
2016-07-22,9.433,9.4687,9.3431,9.351,195893,0
2016-07-25,9.3431,9.3761,9.2525,9.2612,99289,0
2016-07-26,9.1727,9.3343,9.1642,9.1921,147725,0
2016-07-27,9.1467,9.351,9.1277,9.1727,133765,0
2016-07-28,9.1114,9.1921,9.0574,9.0846,107927,0
2016-07-29,9.0215,9.2167,9.0215,9.2167,109016,0
2016-08-01,9.2007,9.2093,8.826,8.8623,187753,0
2016-08-02,8.8532,8.9932,8.6574,8.8351,152340,0
2016-08-03,8.8792,9.0669,8.7992,9.0298,157566,0
2016-08-04,9.0932,9.1824,9.0298,9.0755,137082,0
2016-08-05,9.119,9.2093,9.0385,9.1642,123966,0
2016-08-08,9.2525,9.3431,9.2167,9.2612,240252,0
2016-08-09,9.3584,9.3584,9.1824,9.2797,190694,0
2016-08-10,9.2612,9.2612,9.119,9.1467,219838,0
2016-08-11,9.235,9.2943,9.1824,9.2093,96643,0
2016-08-12,9.2992,9.4135,9.2894,9.3158,139195,0
2016-08-15,9.3761,9.5,9.3584,9.433,224545,0
2016-08-16,9.4836,9.557,9.433,9.557,126190,0
2016-08-17,9.601,9.601,9.441,9.518,124357,0
2016-08-18,9.566,9.726,9.566,9.68,130477,0
2016-08-19,9.726,9.742,9.61,9.671,134424,0
2016-08-22,9.61,9.726,9.527,9.718,221903,0
2016-08-23,9.735,9.804,9.652,9.671,152225,0
2016-08-24,9.68,9.708,9.566,9.708,240440,0
2016-08-25,9.61,9.679,9.61,9.617,100322,0
2016-08-26,9.626,9.786,9.518,9.527,107496,0
2016-08-29,9.4916,9.537,9.4499,9.4687,125334,0
2016-08-30,9.527,9.527,9.4233,9.433,78885,0
2016-08-31,9.4499,9.4499,9.2894,9.3584,102886,0
2016-09-01,9.3255,9.4757,9.2437,9.4588,143342,0
2016-09-02,9.537,9.584,9.4836,9.518,95766,0
2016-09-06,9.527,9.652,9.527,9.626,124684,0
2016-09-07,9.718,9.777,9.68,9.768,130571,0
2016-09-08,9.823,10.002,9.823,9.975,151843,0
2016-09-09,9.877,9.911,9.661,9.671,82223,0
2016-09-12,9.584,9.726,9.569,9.626,165146,0
2016-09-13,9.574,9.574,9.3158,9.3343,272015,0
2016-09-14,9.3343,9.4687,9.1642,9.235,144676,0
2016-09-15,9.2797,9.2797,9.119,9.1467,155501,0
2016-09-16,9.119,9.2167,9.0479,9.2093,105836,0
2016-09-19,9.2797,9.4135,9.2797,9.3343,187912,0
2016-09-20,9.3158,9.3771,9.269,9.3771,108263,0
2016-09-21,9.4519,9.615,9.3869,9.615,114933,0
2016-09-22,9.717,9.866,9.669,9.806,125526,0
2016-09-23,9.806,9.871,9.641,9.708,102822,0
2016-09-26,9.735,9.751,9.572,9.598,74730,0
2016-09-27,9.4955,9.598,9.4155,9.58,112744,0
2016-09-28,9.608,9.871,9.4618,9.769,185310,0
2016-09-29,9.844,9.871,9.632,9.698,134054,0
2016-09-30,9.742,9.826,9.669,9.777,148269,0
2016-10-03,9.796,9.815,9.641,9.641,239977,0
2016-10-04,9.65,9.726,9.4618,9.522,202192,0
2016-10-05,9.608,9.632,9.522,9.542,139050,0
2016-10-06,9.598,9.632,9.4519,9.4519,150757,0
2016-10-07,9.4717,9.532,9.3771,9.3958,127232,0
2016-10-10,9.4519,9.632,9.4519,9.572,177256,0
2016-10-11,9.59,9.59,9.3869,9.4056,169902,0
2016-10-12,9.4056,9.4519,9.3255,9.3869,156058,0
2016-10-13,9.3255,9.4253,9.269,9.306,133098,0
2016-10-14,9.3593,9.4184,9.2884,9.2884,178178,0
2016-10-17,9.3158,9.3392,9.2147,9.269,105980,0
2016-10-18,9.3849,9.3849,9.2865,9.349,117449,0
2016-10-19,9.433,9.522,9.4036,9.503,190630,0
2016-10-20,9.4945,9.513,9.4036,9.503,107591,0
2016-10-21,9.4856,9.551,9.4787,9.531,103905,0
2016-10-24,9.551,9.65,9.503,9.58,179854,0
2016-10-25,9.561,9.58,9.4856,9.513,80920,0
2016-10-26,9.3751,9.4856,9.3613,9.433,144673,0
2016-10-27,9.4787,9.531,9.4253,9.4419,57556,0
2016-10-28,9.349,9.4558,9.349,9.3849,170593,0
2016-10-31,9.3849,9.3849,9.1286,9.1747,165420,0
2016-11-01,9.1565,9.2389,9.0554,9.0745,79306,0
2016-11-02,9.0103,9.0554,8.7898,8.8552,154593,0
2016-11-03,8.8643,8.8643,8.6618,8.6986,128918,0
2016-11-04,8.7352,8.7352,8.5703,8.6344,187855,0
2016-11-07,8.7352,8.7445,8.6435,8.6528,100691,0
2016-11-08,8.6528,8.7261,8.5979,8.6711,144334,0
2016-11-09,8.4603,9.0103,8.4603,9.0017,331452,0
2016-11-10,9.0932,9.2303,9.0745,9.1842,301755,0
2016-11-11,9.1565,9.1661,8.9744,9.1661,155700,0
2016-11-14,9.1842,9.2477,9.1286,9.2477,315817,0
2016-11-15,9.3041,9.433,9.2477,9.433,184425,0
2016-11-16,9.4007,9.529,9.3948,9.4677,174776,0
2016-11-17,9.559,9.569,9.44,9.52,174549,0
2016-11-18,9.578,9.578,9.3285,9.4204,190655,0
2016-11-21,9.578,9.649,9.529,9.588,196901,0
2016-11-22,9.658,9.788,9.539,9.569,212925,0
2016-11-23,9.569,9.649,9.501,9.501,97632,0
2016-11-25,9.539,9.588,9.4836,9.569,36048,0
2016-11-28,9.678,9.688,9.3908,9.3908,168687,0
2016-11-29,9.2914,9.2914,9.1892,9.2535,238260,0
2016-11-30,9.4757,9.726,9.4757,9.578,209751,0
2016-12-01,9.717,9.778,9.4677,9.549,229910,0
2016-12-02,9.606,9.606,9.4757,9.578,79919,0
2016-12-05,9.688,9.688,9.529,9.539,246866,0
2016-12-06,9.511,9.529,9.4578,9.4757,166778,0
2016-12-07,9.511,9.549,9.4479,9.52,167235,0
2016-12-08,9.559,9.569,9.4677,9.549,126583,0
2016-12-09,9.621,9.686,9.586,9.638,141555,0
2016-12-12,9.769,9.816,9.686,9.715,198348,0
2016-12-13,9.806,9.826,9.696,9.751,207701,0
2016-12-14,9.742,9.76,9.676,9.676,161837,0
2016-12-15,9.629,9.734,9.556,9.686,156888,0
2016-12-16,9.657,9.715,9.621,9.666,86541,0
2016-12-19,9.647,9.696,9.603,9.603,101191,0
2016-12-20,9.647,9.715,9.621,9.634,149749,0
2016-12-21,9.647,9.77,9.647,9.751,155320,0
2016-12-22,9.76,9.994,9.76,9.966,238393,0
2016-12-23,9.946,10.134,9.927,10.114,186364,0
2016-12-27,10.198,10.273,10.114,10.235,175007,0
2016-12-28,10.244,10.29,9.956,9.994,123388,0
2016-12-29,10.066,10.124,9.984,10.021,135331,0
2016-12-30,10.114,10.215,9.988,10.134,136336,0
2017-01-03,10.225,10.411,10.225,10.319,121239,0
2017-01-04,10.394,10.505,10.394,10.485,108122,0
2017-01-05,10.459,10.495,10.43,10.476,154099,0
2017-01-06,10.485,10.534,10.43,10.476,97129,0
2017-01-09,10.45,10.485,10.404,10.45,88904,0
2017-01-10,10.459,10.459,10.134,10.169,171803,0
2017-01-11,10.215,10.254,10.197,10.225,106122,0
2017-01-12,10.29,10.328,10.188,10.188,191526,0
2017-01-13,10.169,10.31,10.169,10.31,192442,0
2017-01-17,10.362,10.457,10.335,10.428,166592,0
2017-01-18,10.428,10.483,10.402,10.483,121964,0
2017-01-19,10.474,10.533,10.428,10.474,205586,0
2017-01-20,10.579,10.579,10.418,10.428,103649,0
2017-01-23,10.457,10.483,10.362,10.392,149606,0
2017-01-24,10.457,10.615,10.448,10.598,182408,0
2017-01-25,10.68,10.888,10.616,10.831,233035,0
2017-01-26,10.934,11.082,10.934,11.029,316589,0
2017-01-27,11.038,11.073,10.906,10.924,287773,0
2017-01-30,10.821,10.84,10.684,10.761,145181,0
2017-01-31,10.811,10.811,10.606,10.739,112850,0
2017-02-01,10.84,10.916,10.775,10.906,141945,0
2017-02-02,10.971,11.02,10.802,10.961,179660,0
2017-02-03,11.029,11.112,10.981,11.073,153350,0
2017-02-06,11.082,11.122,11.047,11.102,106494,0
2017-02-07,11.112,11.112,10.924,11.001,195152,0
2017-02-08,10.879,10.981,10.739,10.961,270560,0
2017-02-09,11.038,11.132,11.011,11.065,201208,0
2017-02-10,11.161,11.205,11.082,11.132,297838,0
2017-02-13,11.151,11.151,11.055,11.102,188826,0
2017-02-14,11.089,11.176,10.992,11.148,147653,0
2017-02-15,11.139,11.203,11.119,11.185,204883,0
2017-02-16,11.185,11.231,11.119,11.119,196313,0
2017-02-17,11.109,11.148,11.035,11.08,84157,0
2017-02-21,11.177,11.211,11.016,11.045,124168,0
2017-02-22,11.035,11.052,10.835,10.865,108183,0
2017-02-23,10.977,11.026,10.845,10.865,148447,0
2017-02-24,10.79,10.865,10.713,10.79,132105,0
2017-02-27,10.798,10.865,10.689,10.845,182883,0
2017-02-28,10.845,10.93,10.845,10.865,159142,0
2017-03-01,10.958,11.08,10.939,11.045,87284,0
2017-03-02,11.052,11.062,10.948,10.997,66201,0
2017-03-03,10.967,11.052,10.958,11.026,60610,0
2017-03-06,10.958,10.997,10.865,10.997,77878,0
2017-03-07,10.958,11.007,10.912,10.977,212825,0
2017-03-08,10.912,10.939,10.591,10.619,143543,0
2017-03-09,10.542,10.542,10.272,10.364,359182,0
2017-03-10,10.384,10.516,10.288,10.468,152925,0
2017-03-13,10.477,10.572,10.477,10.535,85457,0
2017-03-14,10.496,10.496,10.327,10.364,60218,0
2017-03-15,10.384,10.516,10.344,10.486,135727,0
2017-03-16,10.496,10.535,10.42,10.46,79211,0
2017-03-17,10.468,10.506,10.42,10.42,57028,0
2017-03-20,10.42,10.44,10.327,10.404,244464,0
2017-03-21,10.381,10.447,10.248,10.284,109419,0
2017-03-22,10.181,10.231,10.125,10.228,74998,0
2017-03-23,10.248,10.437,10.219,10.324,80070,0
2017-03-24,10.391,10.437,10.351,10.351,61788,0
2017-03-27,10.284,10.304,10.248,10.258,66656,0
2017-03-28,10.333,10.412,10.333,10.401,53952,0
2017-03-29,10.409,10.559,10.341,10.55,69338,0
2017-03-30,10.589,10.609,10.484,10.484,103889,0
2017-03-31,10.534,10.647,10.494,10.647,147048,0
2017-04-03,10.637,10.681,10.524,10.637,153737,0
2017-04-04,10.647,10.77,10.589,10.732,122430,0
2017-04-05,10.807,10.845,10.637,10.674,86557,0
2017-04-06,10.703,10.798,10.666,10.798,94913,0
2017-04-07,10.816,10.931,10.816,10.885,166551,0
2017-04-10,10.922,10.968,10.894,10.968,110642,0
2017-04-11,10.949,10.949,10.885,10.922,90043,0
2017-04-12,10.894,10.958,10.885,10.923,131571,0
2017-04-13,10.904,10.978,10.826,10.865,171832,0
2017-04-17,10.845,10.85,10.712,10.816,135691,0
2017-04-18,10.787,10.892,10.787,10.892,68157,0
2017-04-19,10.938,10.957,10.777,10.795,88787,0
2017-04-20,10.787,10.813,10.738,10.804,80268,0
2017-04-21,10.804,10.804,10.679,10.777,85237,0
2017-04-24,10.823,10.911,10.728,10.902,108857,0
2017-04-25,10.921,11.016,10.833,10.947,161053,0
2017-04-26,10.957,11.09,10.912,10.996,122103,0
2017-04-27,10.911,10.976,10.862,10.966,116252,0
2017-04-28,11.026,11.026,10.921,10.986,92006,0
2017-05-01,10.976,11.006,10.921,10.921,101991,0
2017-05-02,10.947,10.996,10.905,10.938,94664,0
2017-05-03,10.938,10.938,10.823,10.842,79942,0
2017-05-04,10.748,10.748,10.483,10.545,154936,0
2017-05-05,10.555,10.689,10.534,10.689,93935,0
2017-05-08,10.643,10.709,10.643,10.699,121118,0
2017-05-09,10.679,10.679,10.48,10.529,146516,0
2017-05-10,10.545,10.633,10.499,10.604,235114,0
2017-05-11,10.67,10.67,10.555,10.623,118523,0
2017-05-12,10.689,10.689,10.594,10.679,95373,0
2017-05-15,10.842,10.862,10.777,10.833,107303,0
2017-05-16,10.909,10.909,10.724,10.784,97323,0
2017-05-17,10.754,10.774,10.646,10.724,157956,0
2017-05-18,10.685,10.764,10.609,10.764,104731,0
2017-05-19,10.784,10.945,10.784,10.889,93647,0
2017-05-22,10.945,10.974,10.824,10.936,50746,0
2017-05-23,11.004,11.004,10.859,10.889,278827,0
2017-05-24,10.899,10.919,10.774,10.784,78529,0
2017-05-25,10.801,10.83,10.57,10.619,177209,0
2017-05-26,10.609,10.659,10.575,10.659,47109,0
2017-05-30,10.629,10.629,10.425,10.455,90462,0
2017-05-31,10.425,10.425,10.279,10.359,151438,0
2017-06-01,10.407,10.639,10.404,10.55,167269,0
2017-06-02,10.524,10.639,10.494,10.524,74414,0
2017-06-05,10.494,10.524,10.407,10.455,70329,0
2017-06-06,10.484,10.534,10.407,10.524,88957,0
2017-06-07,10.55,10.609,10.273,10.273,56482,0
2017-06-08,10.3,10.3,10.185,10.254,77917,0
2017-06-09,10.273,10.389,10.205,10.339,106512,0
2017-06-12,10.379,10.446,10.339,10.399,36811,0
2017-06-13,10.435,10.484,10.369,10.455,59435,0
2017-06-14,10.425,10.425,10.185,10.224,118006,0
2017-06-15,10.185,10.185,9.849,9.915,122788,0
2017-06-16,9.984,10.195,9.896,10.165,133535,0
2017-06-19,10.156,10.281,10.139,10.205,116821,0
2017-06-20,10.086,10.095,9.786,9.814,143891,0
2017-06-21,9.765,9.96,9.62,9.658,149609,0
2017-06-22,9.774,9.891,9.708,9.784,101197,0
2017-06-23,9.794,10.027,9.774,9.969,173319,0
2017-06-26,9.96,10.105,9.901,10.076,120379,0
2017-06-27,10.076,10.221,9.96,9.969,100798,0
2017-06-28,10.009,10.182,10.009,10.115,110233,0
2017-06-29,10.172,10.279,10.125,10.221,121298,0
2017-06-30,10.347,10.533,10.267,10.533,101013,0
2017-07-03,10.493,10.668,10.493,10.639,79203,0
2017-07-05,10.599,10.639,10.434,10.55,75869,0
2017-07-06,10.483,10.585,10.406,10.434,108512,0
2017-07-07,10.424,10.424,10.192,10.367,214056,0
2017-07-10,10.318,10.397,10.298,10.357,72490,0
2017-07-11,10.288,10.377,10.279,10.328,75791,0
2017-07-12,10.406,10.483,10.347,10.414,73868,0
2017-07-13,10.357,10.424,10.298,10.397,73401,0
2017-07-14,10.377,10.56,10.377,10.56,114096,0
2017-07-17,10.513,10.609,10.513,10.609,124449,0
2017-07-18,10.639,10.67,10.512,10.56,88788,0
2017-07-19,10.639,10.643,10.532,10.57,76155,0
2017-07-20,10.619,10.632,10.443,10.512,115150,0
2017-07-21,10.56,10.589,10.405,10.532,114125,0
2017-07-24,10.56,10.56,10.453,10.532,68680,0
2017-07-25,10.57,10.629,10.55,10.589,68805,0
2017-07-26,10.677,10.677,10.57,10.58,91237,0
2017-07-27,10.57,10.668,10.532,10.532,52061,0
2017-07-28,10.57,10.639,10.453,10.532,96393,0
2017-07-31,10.492,10.57,10.433,10.443,151568,0
2017-08-01,10.463,10.609,10.413,10.453,157771,0
2017-08-02,10.522,10.57,10.433,10.57,72629,0
2017-08-03,10.55,10.589,10.365,10.375,77092,0
2017-08-04,10.395,10.405,10.306,10.306,93530,0
2017-08-07,10.316,10.316,10.215,10.218,82811,0
2017-08-08,10.111,10.172,9.915,9.925,196167,0
2017-08-09,10.032,10.072,9.915,10.072,76201,0
2017-08-10,10.111,10.159,9.828,9.857,94965,0
2017-08-11,9.711,9.935,9.711,9.915,124274,0
2017-08-14,9.925,9.974,9.887,9.905,110109,0
2017-08-15,9.857,9.857,9.649,9.659,94120,0
2017-08-16,9.768,9.847,9.561,9.601,133304,0
2017-08-17,9.591,9.659,9.4866,9.4926,126442,0
2017-08-18,9.502,9.54,9.4233,9.4926,103982,0
2017-08-21,9.512,9.551,9.3544,9.4233,95172,0
2017-08-22,9.4529,9.659,9.4233,9.659,95771,0
2017-08-23,9.64,9.867,9.63,9.797,113828,0
2017-08-24,9.847,9.887,9.797,9.837,88697,0
2017-08-25,9.837,9.925,9.827,9.857,65405,0
2017-08-28,9.807,9.915,9.758,9.768,88820,0
2017-08-29,9.719,9.817,9.66,9.797,97096,0
2017-08-30,9.758,9.915,9.719,9.896,94424,0
2017-08-31,9.896,10.289,9.896,10.221,134735,0
2017-09-01,10.241,10.507,10.24,10.349,125804,0
2017-09-05,10.399,10.51,10.289,10.309,90635,0
2017-09-06,10.408,10.536,10.28,10.329,65430,0
2017-09-07,10.319,10.339,10.241,10.261,74533,0
2017-09-08,10.349,10.349,10.143,10.161,44049,0
2017-09-11,10.211,10.241,10.168,10.191,124410,0
2017-09-12,10.201,10.271,10.191,10.251,71993,0
2017-09-13,10.251,10.427,10.181,10.251,123177,0
2017-09-14,10.261,10.329,10.171,10.221,155431,0
2017-09-15,10.221,10.231,10.123,10.191,104343,0
2017-09-18,10.261,10.271,10.191,10.221,119712,0
2017-09-19,10.201,10.28,10.181,10.201,106228,0
2017-09-20,10.32,10.35,10.233,10.28,113762,0
2017-09-21,10.28,10.28,10.102,10.132,138769,0
2017-09-22,10.171,10.251,10.092,10.158,114055,0
2017-09-25,10.201,10.37,10.181,10.36,157167,0
2017-09-26,10.38,10.429,10.29,10.419,92948,0
2017-09-27,10.479,10.499,10.223,10.319,104536,0
2017-09-28,10.37,10.39,10.271,10.28,85525,0
2017-09-29,10.271,10.419,10.263,10.35,64344,0
2017-10-02,10.439,10.439,10.34,10.36,89551,0
2017-10-03,10.39,10.439,10.36,10.419,69066,0
2017-10-04,10.499,10.519,10.38,10.439,96304,0
2017-10-05,10.479,10.519,10.439,10.519,76759,0
2017-10-06,10.479,10.519,10.419,10.489,41314,0
2017-10-09,10.489,10.499,10.449,10.459,33265,0
2017-10-10,10.489,10.519,10.439,10.489,71565,0
2017-10-11,10.509,10.548,10.459,10.499,63285,0
2017-10-12,10.489,10.538,10.359,10.4,93992,0
2017-10-13,10.538,10.538,10.32,10.33,62046,0
2017-10-16,10.429,10.445,10.32,10.34,54216,0
2017-10-17,10.36,10.38,10.15,10.1972,108712,0
2017-10-18,10.19,10.2,9.96,10.02,102159,0
2017-10-19,9.98,10.05,9.9,10.0279,110221,0
2017-10-20,10.06,10.08,9.82,9.87,116467,0
2017-10-23,9.87,9.89,9.74,9.75,121480,0
2017-10-24,9.77,9.85,9.6,9.63,188871,0
2017-10-25,9.62,9.64,9.28,9.33,287517,0
2017-10-26,9.37,9.6,9.32,9.56,140188,0
2017-10-27,9.66,9.88,9.65,9.77,216768,0
2017-10-30,9.82,9.9336,9.7626,9.82,113192,0
2017-10-31,9.9,9.9,9.68,9.75,170191,0
2017-11-01,9.87,9.96,9.83,9.87,104876,0
2017-11-02,9.87,9.93,9.6,9.64,164215,0
2017-11-03,9.71,9.74,9.6,9.7,115398,0
2017-11-06,9.79,9.99,9.695,9.86,165460,0
2017-11-07,9.9,9.93,9.81,9.91,118399,0
2017-11-08,9.96,10,9.69,10,225572,0
2017-11-09,9.98,9.98,9.69,9.74,162466,0
2017-11-10,9.76,9.8,9.61,9.7,156008,0
