Date,Open,High,Low,Close,Volume,OpenInt
2012-05-15,9.1246,9.1246,9.1246,9.1246,268,0
2012-05-17,8.9836,8.9836,8.9836,8.9836,887,0
2012-05-22,9.0677,9.0677,9.0677,9.0677,1602,0
2012-05-23,9.1437,9.1437,8.9836,8.9836,165845,0
2012-05-24,8.9836,8.9836,8.9836,8.9836,31523,0
2012-05-25,8.9836,8.9836,8.9836,8.9836,65932,0
2012-05-31,8.9744,8.9931,8.9463,8.9931,428,0
2012-06-06,9.0772,9.0772,9.0772,9.0772,106,0
2012-06-08,8.9371,8.9371,8.9371,8.9371,534,0
2012-06-13,8.9836,8.9836,8.9836,8.9836,1068,0
2012-06-15,8.9836,8.9836,8.9836,8.9836,106,0
2012-09-07,9.0403,9.2184,8.9931,9.0582,35477,0
2012-09-13,9.1704,9.1704,9.0958,9.0958,213,0
2012-09-24,9.1704,9.1704,9.1704,9.1704,1337,0
2012-10-08,9.1704,9.1704,9.1704,9.1704,106,0
2012-10-10,9.2184,9.2184,9.2184,9.2184,106,0
2012-10-11,9.2184,9.2184,9.2184,9.2184,962,0
2012-10-15,9.2281,9.2281,9.1799,9.1799,428,0
2012-10-18,9.1704,9.1704,9.1704,9.1704,1068,0
2012-10-26,9.1799,9.1799,9.1799,9.1799,106,0
2012-11-02,11.847,11.847,9.2639,9.2639,1175,0
2012-11-05,9.2639,9.2639,9.2639,9.2639,106,0
2012-11-12,9.2184,9.2184,9.2087,9.2087,1935,0
2012-11-30,9.2184,9.2184,9.2184,9.2184,42743,0
2012-12-03,9.2184,9.2184,9.2184,9.2184,169831,0
2012-12-10,9.2184,9.2184,9.2184,9.2184,20195,0
2012-12-11,9.2087,9.2087,9.2087,9.2087,1068,0
2012-12-12,9.2087,9.2184,9.1799,9.2087,54167,0
2012-12-14,9.1704,9.3025,9.1704,9.3025,320,0
2012-12-19,9.2127,9.3025,9.2127,9.3025,213,0
2012-12-21,9.3025,9.3025,9.3025,9.3025,106,0
2012-12-31,9.2639,9.3025,9.2455,9.2455,14074,0
2013-01-02,9.2455,9.3122,9.2377,9.2377,3420,0
2013-01-22,9.3122,9.3122,9.3122,9.3122,213,0
2013-01-25,9.3122,9.3122,9.3122,9.3122,213,0
2013-02-25,9.2928,9.3573,9.2639,9.3573,13036,0
2013-02-26,9.2639,9.2639,9.2639,9.2639,106,0
2013-03-11,9.3475,9.3475,9.3475,9.3475,106,0
2013-03-25,9.2639,9.3475,9.2639,9.3475,213,0
2013-04-10,9.3475,9.3475,9.3475,9.3475,106,0
2013-04-19,9.3573,9.3573,9.2639,9.3573,428,0
2013-04-30,9.2832,9.2832,9.2832,9.2832,106,0
2013-05-01,9.3475,9.3475,9.3475,9.3475,1068,0
2013-05-10,9.3122,9.3122,9.3025,9.3025,53429,0
2013-05-13,9.3025,9.3025,9.2832,9.2832,16606,0
2013-05-24,9.2832,9.3475,9.2832,9.3475,642,0
2013-05-29,9.3475,9.3475,9.3377,9.3377,213,0
2013-06-03,9.3475,9.3475,9.3475,9.3475,320,0
2013-06-04,9.3475,9.3475,9.3475,9.3475,213,0
2013-06-14,9.2928,9.2928,9.2928,9.2928,106,0
2013-07-15,9.3035,9.3965,9.3035,9.3965,3046,0
2013-07-23,9.3573,9.3573,9.3573,9.3573,10579,0
2013-07-24,9.4053,9.4053,9.4053,9.4053,2137,0
2013-07-31,9.4053,9.4053,9.4053,9.4053,106,0
2013-08-01,9.4053,9.4053,9.4053,9.4053,213,0
2013-08-13,9.3573,9.3965,9.3573,9.3965,2244,0
2013-08-14,9.4053,9.4053,9.4053,9.4053,428,0
2013-08-16,9.4053,9.4053,9.4053,9.4053,1068,0
2013-08-19,9.4808,9.4886,9.4318,9.4318,5663,0
2013-08-20,9.4514,9.4514,9.3573,9.4318,7565,0
2013-09-16,9.3769,9.3867,9.3769,9.3867,1175,0
2013-09-17,9.3867,9.3867,9.3867,9.3867,3879,0
2013-09-25,9.4514,9.573,9.4151,9.526,110952,0
2013-09-26,9.526,9.526,9.4514,9.516,7372,0
2013-09-27,9.526,9.526,9.3867,9.4151,57223,0
2013-09-30,9.3769,9.423,9.3769,9.423,213,0
2013-10-01,9.0958,9.526,9.0958,9.4984,27891,0
2013-10-02,9.2542,9.526,9.2542,9.4984,11007,0
2013-10-03,9.4318,9.526,9.4318,9.4984,13891,0
2013-10-04,9.4416,9.4984,9.4416,9.4984,1923,0
2013-10-07,9.4984,9.526,9.4984,9.516,21478,0
2013-10-08,9.516,9.526,9.4984,9.508,32165,0
2013-10-09,9.508,9.508,9.4984,9.4984,11755,0
2013-10-10,9.526,9.526,9.526,9.526,428,0
2013-10-11,9.526,9.526,9.4984,9.4984,3313,0
2013-10-14,9.4984,9.4984,9.4984,9.4984,6839,0
2013-10-15,9.4984,9.508,9.4886,9.4984,4489,0
2013-10-16,9.4984,9.4984,9.4984,9.4984,2671,0
2013-10-18,9.526,9.526,9.4984,9.508,17738,0
2013-10-23,9.508,9.508,9.508,9.508,1389,0
2013-10-24,9.508,9.508,9.508,9.508,1175,0
2013-10-28,9.508,9.508,9.508,9.508,3634,0
2013-10-31,9.526,9.526,8.9836,9.4886,1923,0
2013-11-01,9.4514,9.516,9.4514,9.508,38042,0
2013-11-04,9.508,9.526,9.508,9.526,106965,0
2013-11-05,9.423,9.516,9.423,9.516,1389,0
2013-11-08,9.516,9.516,9.516,9.516,1602,0
2013-11-11,9.516,9.516,9.516,9.516,1923,0
2013-11-13,9.508,9.508,9.508,9.508,2244,0
2013-11-14,9.508,9.508,9.508,9.508,213,0
2013-11-18,9.516,9.516,9.516,9.516,48834,0
2013-11-20,9.516,9.526,9.516,9.516,23296,0
2013-11-21,9.516,9.526,9.516,9.516,16136,0
2013-11-22,9.516,9.516,9.516,9.516,106,0
2013-11-25,9.526,9.526,9.4514,9.4514,5022,0
2013-11-29,9.516,9.516,9.516,9.516,2777,0
2013-12-02,9.516,9.516,9.516,9.516,15602,0
2013-12-03,9.516,9.516,9.516,9.516,2086,0
2013-12-04,9.508,9.508,9.4612,9.4612,3526,0
2013-12-05,9.516,9.516,9.516,9.516,962,0
2013-12-06,9.516,9.516,9.508,9.508,9511,0
2013-12-10,9.526,9.526,9.4612,9.4612,2993,0
2013-12-11,9.526,9.526,9.516,9.526,7053,0
2013-12-12,9.526,9.526,9.526,9.526,4547,0
2013-12-13,9.3573,9.3573,9.3573,9.3573,2031,0
2013-12-16,9.4808,9.516,8.7124,8.7124,3100,0
2013-12-17,9.526,9.573,9.4318,9.536,84632,0
2013-12-18,9.526,9.536,9.526,9.536,4809,0
2013-12-19,9.3671,9.733,9.3671,9.601,45415,0
2013-12-20,9.657,9.657,9.526,9.526,1061751,0
2013-12-23,9.4514,9.4514,8.4598,8.8247,6304,0
2013-12-26,8.1884,8.1884,8.1884,8.1884,213,0
2013-12-27,8.1884,8.9183,7.6269,8.8901,10793,0
2013-12-30,8.4504,8.4504,8.282,8.282,1709,0
2013-12-31,8.179,8.282,8.0011,8.0011,1068,0
2014-01-02,7.9731,8.048,7.9544,8.048,8736,0
2014-01-03,8.0387,8.1415,8.0387,8.048,6361,0
2014-01-06,8.0853,8.8154,8.0853,8.8154,11007,0
2014-01-07,8.7685,8.8528,8.7103,8.7103,4807,0
2014-01-08,8.6563,9.3122,8.4691,9.3122,6647,0
2014-01-09,9.3573,9.3867,8.0011,8.516,22545,0
2014-01-10,8.4785,8.7029,8.1603,8.4224,3847,0
2014-01-13,8.4691,8.4691,8.0947,8.0947,9846,0
2014-01-14,8.413,8.413,8.2351,8.2351,6304,0
2014-01-15,8.3755,8.6563,8.282,8.6096,15495,0
2014-01-16,8.2912,8.7779,8.2912,8.4224,962,0
2014-01-17,8.3382,8.3661,8.3288,8.3661,1366,0
2014-01-21,8.4224,8.675,8.4224,8.675,4916,0
2014-01-22,8.7029,9.3671,8.516,9.3475,16136,0
2014-01-23,9.583,9.583,8.8901,9.3573,22761,0
2014-01-24,9.3867,9.3867,9.0214,9.3573,8121,0
2014-01-27,9.3573,9.3573,9.0403,9.3122,3634,0
2014-01-28,9.2735,9.3122,8.8995,9.3122,1496,0
2014-01-29,8.8995,9.836,8.8995,9.3573,5236,0
2014-01-30,9.3573,9.4514,9.3299,9.3475,4382,0
2014-01-31,9.4053,9.4053,9.2928,9.2928,13947,0
2014-02-04,9.2928,9.3573,8.8901,9.1246,9466,0
2014-02-05,9.115,9.3475,9.115,9.2832,19516,0
2014-02-07,8.7965,9.3122,8.7965,9.1704,1655,0
2014-02-11,9.2639,9.3867,9.2639,9.2832,1715,0
2014-02-13,9.3573,9.4053,9.3573,9.3573,26806,0
2014-02-19,9.4886,9.4886,8.8901,9.3573,2605,0
2014-02-24,9.3573,9.601,9.3573,9.601,34820,0
2014-02-25,9.3573,10.433,9.3573,9.4053,4863,0
2014-02-26,10.294,10.388,9.3573,9.4053,780,0
2014-02-27,9.779,9.779,9.62,9.62,234,0
2014-02-28,9.545,9.63,9.545,9.545,1320,0
2014-03-03,9.593,9.687,9.3769,9.3769,9312,0
2014-03-04,9.62,10.051,9.4759,9.751,14728,0
2014-03-05,9.545,10.257,9.4612,9.779,28708,0
2014-03-06,9.826,10.22,9.545,9.703,19713,0
2014-03-07,9.545,10.2,9.545,9.733,19997,0
2014-03-10,9.555,9.593,9.545,9.545,4382,0
2014-03-11,9.919,9.919,9.545,9.583,7640,0
2014-03-12,9.919,9.919,9.545,9.573,5827,0
2014-03-13,9.573,9.573,9.545,9.545,1550,0
2014-03-14,10.06,10.06,9.555,9.555,320,0
2014-03-17,9.702,9.741,9.555,9.733,4696,0
2014-03-18,9.573,9.919,9.3671,9.743,31911,0
2014-03-19,9.723,10.013,9.4808,10.013,12653,0
2014-03-20,9.733,9.934,9.639,9.934,2137,0
2014-03-21,9.873,9.873,9.873,9.873,121,0
2014-03-24,9.883,9.883,9.873,9.873,428,0
2014-04-01,9.873,10.247,9.873,10.247,260,0
2014-04-02,10.051,10.051,10.051,10.051,106,0
2014-04-03,10.107,10.107,10.107,10.107,106,0
2014-04-04,10.107,10.107,10.107,10.107,106,0
2014-04-15,10.097,10.097,10.097,10.097,1033,0
2014-04-17,10.087,10.2,10.087,10.107,5451,0
2014-04-21,10.087,10.153,9.761,10.107,14661,0
2014-04-23,9.593,9.779,9.555,9.713,2593,0
2014-04-24,10.013,10.06,9.687,10.06,6337,0
2014-04-25,9.723,9.891,9.695,9.864,1753,0
2014-04-28,9.993,9.993,9.993,9.993,222,0
2014-04-29,9.957,9.957,9.957,9.957,166,0
2014-04-30,9.695,9.695,9.695,9.695,213,0
2014-05-01,9.703,9.703,9.687,9.687,641,0
2014-05-02,9.657,9.667,9.601,9.667,1709,0
2014-05-05,9.667,9.713,9.667,9.667,3545,0
2014-05-06,9.733,9.733,9.545,9.545,2746,0
2014-05-07,9.677,10.003,9.667,9.667,7266,0
2014-05-08,9.667,9.667,9.667,9.667,293,0
2014-05-09,9.779,9.967,9.667,9.771,14961,0
2014-05-12,9.751,9.789,9.751,9.789,6091,0
2014-05-13,9.919,10.016,9.667,9.667,2546,0
2014-05-14,9.789,9.789,9.789,9.789,2160,0
2014-05-15,9.789,9.883,9.789,9.883,45148,0
2014-05-16,9.873,10.013,9.873,10.013,4755,0
2014-05-19,10.013,10.107,9.844,10.06,4627,0
2014-05-20,9.967,10.051,9.967,10.051,213,0
2014-05-21,9.826,9.826,9.826,9.826,814,0
2014-05-27,10.528,10.528,9.876,9.876,1175,0
2014-05-28,10.107,10.528,10.107,10.294,35182,0
2014-05-29,10.294,10.294,10.153,10.153,23178,0
2014-05-30,10.163,10.2,10.107,10.107,32432,0
2014-06-02,9.545,9.601,9.545,9.601,475,0
2014-06-03,10.2,10.996,10.163,10.163,13709,0
2014-06-04,10.294,10.294,9.826,10.294,7856,0
2014-06-05,10.528,10.528,10.294,10.294,7717,0
2014-06-06,10.294,10.388,10.294,10.294,463,0
2014-06-09,10.855,10.855,10.388,10.855,10210,0
2014-06-10,10.939,10.949,10.865,10.874,12503,0
2014-06-11,10.668,10.855,10.668,10.81,3741,0
2014-06-12,10.845,11.481,10.845,11.267,37074,0
2014-06-13,12.072,12.072,11.229,11.305,7299,0
2014-06-16,11.249,12.118,11.229,11.95,18199,0
2014-06-17,11.876,12.072,11.876,12.062,78802,0
2014-06-18,11.978,12.634,11.978,12.156,29050,0
2014-06-19,14.037,14.037,11.229,11.669,18027,0
2014-06-20,11.856,11.856,10.762,10.762,31250,0
2014-06-23,11.22,11.787,10.81,11.605,10473,0
2014-06-24,11.155,11.717,11.155,11.557,1641,0
2014-06-25,11.595,11.65,11.229,11.464,7469,0
2014-06-26,11.491,11.605,11.295,11.295,6679,0
2014-06-27,11.922,11.922,11.277,11.277,3656,0
2014-06-30,11.595,11.595,11.295,11.305,1710,0
2014-07-01,11.464,11.501,11.277,11.501,3491,0
2014-07-02,11.389,11.416,10.771,10.771,2564,0
2014-07-03,11.052,11.464,10.81,11.436,12034,0
2014-07-07,11.464,11.464,11.229,11.344,534,0
2014-07-08,11.22,11.22,10.583,10.623,7266,0
2014-07-09,10.865,10.939,10.574,10.574,5022,0
2014-07-10,10.574,10.574,10.574,10.574,1154,0
2014-07-11,10.574,10.668,10.482,10.482,1923,0
2014-07-14,10.499,10.865,10.304,10.434,2730,0
2014-07-17,10.468,10.468,10.434,10.434,1443,0
2014-07-21,10.482,10.642,10.482,10.642,499,0
2014-07-23,10.35,10.35,10.35,10.35,106,0
2014-07-24,11.174,11.174,10.528,10.762,2137,0
2014-07-25,10.837,10.837,10.482,10.482,1068,0
2014-07-28,10.81,11.184,10.81,10.855,6091,0
2014-07-29,11.342,11.342,10.499,10.874,12012,0
2014-07-30,10.397,10.64,10.397,10.397,642,0
2014-07-31,10.443,10.537,10.013,10.013,4157,0
2014-08-01,10.078,10.519,10.078,10.519,1753,0
2014-08-05,10.294,10.35,10.127,10.294,4168,0
2014-08-07,10.294,10.528,10.294,10.528,503,0
2014-08-08,10.117,10.521,10.117,10.388,11007,0
2014-08-11,10.733,10.733,10.247,10.247,3905,0
2014-08-12,10.752,10.762,10.2,10.22,16054,0
2014-08-13,10.659,10.659,10.294,10.35,1556,0
2014-08-14,10.21,10.397,10.21,10.284,3634,0
2014-08-15,10.247,10.247,10.247,10.247,106,0
2014-08-18,10.716,11.164,10.388,10.434,2084,0
2014-08-19,10.247,10.482,10.2,10.322,3100,0
2014-08-20,10.762,10.762,10.369,10.369,2847,0
2014-08-21,10.237,10.482,10.237,10.482,1923,0
2014-08-22,10.537,10.762,10.482,10.762,4965,0
2014-08-25,10.762,10.762,10.304,10.623,3642,0
2014-08-26,10.519,10.623,10.519,10.583,2281,0
2014-08-28,10.453,10.649,10.453,10.574,5451,0
2014-08-29,10.463,10.504,10.463,10.504,428,0
2014-09-02,10.504,10.574,10.463,10.574,449,0
2014-09-03,10.453,10.453,10.453,10.453,106,0
2014-09-04,10.453,10.453,10.453,10.453,477,0
2014-09-05,10.603,10.603,10.388,10.434,642,0
2014-09-08,10.368,10.368,10.237,10.279,1021,0
2014-09-09,10.247,10.613,10.237,10.237,1403,0
2014-09-10,10.237,10.304,10.2,10.21,1956,0
2014-09-11,10.379,10.519,10.284,10.509,22392,0
2014-09-16,10.294,10.463,10.275,10.379,1866,0
2014-09-17,10.463,10.528,10.434,10.528,4032,0
2014-09-18,10.397,10.499,10.231,10.499,1321,0
2014-09-19,10.304,10.528,10.294,10.528,4526,0
2014-09-22,10.388,10.443,10.388,10.443,1065,0
2014-09-23,10.528,10.528,10.2,10.35,7286,0
2014-09-24,10.659,10.78,10.304,10.304,8603,0
2014-09-25,10.762,10.762,10.331,10.528,1860,0
2014-09-26,10.294,10.313,10.257,10.257,1351,0
2014-09-29,10.257,10.266,10.247,10.247,320,0
2014-10-01,10.257,10.509,10.247,10.499,4533,0
2014-10-03,10.565,11.229,10.248,10.294,22218,0
2014-10-07,10.929,10.949,10.294,10.294,1341,0
2014-10-08,10.257,10.257,10.257,10.257,161,0
2014-10-09,10.247,10.266,10.247,10.266,551,0
2014-10-10,10.294,10.359,10.294,10.35,849,0
2014-10-13,10.247,10.247,10.247,10.247,106,0
2014-10-14,10.247,10.613,9.779,9.891,13189,0
2014-10-15,9.4053,9.873,9.4053,9.733,822,0
2014-10-16,9.713,9.751,9.713,9.734,577,0
2014-10-17,9.761,10.266,9.4053,9.779,2164,0
2014-10-20,9.703,9.703,9.703,9.703,106,0
2014-10-21,9.891,9.919,9.826,9.826,3332,0
2014-10-22,9.648,9.648,9.648,9.648,106,0
2014-10-23,9.63,9.826,9.63,9.826,336,0
2014-10-24,9.713,9.713,9.713,9.713,428,0
2014-10-27,9.919,9.919,9.919,9.919,642,0
2014-10-28,9.919,9.919,9.751,9.751,1389,0
2014-10-29,9.667,9.667,9.667,9.667,106,0
2014-10-30,9.667,9.807,9.667,9.667,1976,0
2014-10-31,9.4318,9.733,9.4318,9.733,1839,0
2014-11-04,9.62,9.65,9.62,9.65,731,0
2014-11-05,9.919,9.919,9.723,9.723,3581,0
2014-11-07,9.723,9.723,9.713,9.713,534,0
2014-11-10,9.667,9.667,9.667,9.667,428,0
2014-11-11,9.807,9.807,9.3946,9.4514,2146,0
2014-11-12,9.4053,9.4053,9.4053,9.4053,320,0
2014-11-14,9.4886,9.516,9.4886,9.516,213,0
2014-11-17,9.817,9.826,9.4053,9.4053,2698,0
2014-11-18,9.723,9.733,9.601,9.601,1207,0
2014-11-19,9.4053,9.4053,9.4053,9.4053,106,0
2014-11-20,9.4514,9.593,9.4514,9.4514,2777,0
2014-11-21,9.601,9.62,9.601,9.62,449,0
2014-11-24,9.4514,9.919,9.4514,9.919,6567,0
2014-11-25,9.4416,9.4416,9.4416,9.4416,106,0
2014-11-26,9.4318,9.4318,9.4053,9.4318,321,0
2014-11-28,9.4053,9.967,9.4053,9.967,599,0
2014-12-01,9.555,9.919,9.555,9.919,410,0
2014-12-02,9.687,9.695,9.4984,9.4984,3207,0
2014-12-04,9.526,9.526,9.526,9.526,106,0
2014-12-05,9.639,9.639,9.601,9.601,748,0
2014-12-08,9.639,9.733,9.639,9.64,1611,0
2014-12-09,9.733,9.733,9.516,9.516,1115,0
2014-12-10,9.545,9.687,9.545,9.573,1389,0
2014-12-11,9.4984,9.4984,9.4984,9.4984,106,0
2014-12-12,9.545,9.555,9.4269,9.508,1547,0
2014-12-15,9.4612,9.583,9.4053,9.4514,6520,0
2014-12-16,9.575,9.575,9.4514,9.4808,1444,0
2014-12-17,9.471,9.471,9.471,9.471,323,0
2014-12-18,9.593,9.593,9.4318,9.593,324,0
2014-12-22,9.687,9.733,9.601,9.648,2688,0
2014-12-23,9.687,9.687,9.61,9.61,1069,0
2014-12-26,9.677,9.687,9.593,9.593,2564,0
2014-12-29,9.61,9.61,9.61,9.61,203,0
2014-12-31,9.593,9.601,9.1704,9.4984,25094,0
2015-01-02,9.0025,9.4514,9.0025,9.3025,2150,0
2015-01-05,9.3573,9.3573,9.0025,9.2735,3245,0
2015-01-07,9.639,9.817,9.4416,9.4416,3634,0
2015-01-08,9.593,9.593,9.2087,9.2087,2809,0
2015-01-09,9.508,9.516,9.1704,9.1704,1923,0
2015-01-14,9.1246,9.586,9.1246,9.2184,9193,0
2015-01-15,9.2928,9.2928,9.1894,9.2184,962,0
2015-01-16,9.3965,9.3965,9.3965,9.3965,212,0
2015-01-21,9.4151,9.4151,9.4151,9.4151,1602,0
2015-01-22,9.593,9.741,9.2281,9.4514,21778,0
2015-01-23,9.639,9.639,9.2184,9.3573,13785,0
2015-01-26,9.4514,9.4514,9.3573,9.4318,409,0
2015-01-27,9.583,9.583,9.4612,9.471,2137,0
2015-01-28,9.639,9.639,9.2832,9.2832,1602,0
2015-01-29,9.564,9.564,9.2639,9.2639,428,0
2015-01-30,9.1799,9.2639,9.1799,9.1991,679,0
2015-02-02,9.2377,9.2455,9.2377,9.2455,331,0
2015-02-03,9.3573,9.545,9.1704,9.3387,3352,0
2015-02-04,9.733,9.733,9.1991,9.3965,2137,0
2015-02-05,9.4808,9.4808,9.4808,9.4808,150,0
2015-02-06,9.4514,9.4514,9.4514,9.4514,200,0
2015-02-09,9.4514,9.779,9.3769,9.3769,2569,0
2015-02-10,9.3671,9.3671,8.6657,9.0958,15775,0
2015-02-11,9.1523,9.1894,9.1246,9.1894,2457,0
2015-02-12,9.1704,9.1704,9.1704,9.1704,320,0
2015-02-13,9.3573,9.3573,9.2542,9.2542,758,0
2015-02-18,9.0308,9.0772,8.9836,9.0772,1602,0
2015-02-19,9.0958,9.1704,9.0403,9.1704,4488,0
2015-02-20,9.322,9.322,9.1599,9.2069,855,0
2015-02-23,9.0403,9.2184,9.0403,9.2184,2993,0
2015-02-24,9.0498,9.545,9.0025,9.3573,962,0
2015-02-25,9.4886,9.4886,9.2639,9.3122,320,0
2015-02-26,9.471,9.508,9.1523,9.2639,3426,0
2015-02-27,9.3769,9.4053,9.3769,9.4053,861,0
2015-03-02,9.2281,9.3387,9.2281,9.3025,855,0
2015-03-04,9.3769,9.3769,9.3769,9.3769,106,0
2015-03-05,9.555,9.555,9.2928,9.2928,1709,0
2015-03-06,9.3769,9.3769,9.1704,9.3122,1068,0
2015-03-09,9.3025,9.3573,9.2639,9.2639,962,0
2015-03-10,9.2455,9.2639,9.1894,9.1894,2993,0
2015-03-11,9.2281,9.3573,9.2281,9.2377,11755,0
2015-03-12,9.2184,9.2184,9.2184,9.2184,106,0
2015-03-13,9.3122,9.322,9.3025,9.322,748,0
2015-03-16,9.3573,9.3573,9.3475,9.3475,3100,0
2015-03-17,9.1704,9.3299,9.1342,9.322,12075,0
2015-03-19,9.322,9.3573,9.1704,9.1894,4489,0
2015-03-20,9.1704,9.2639,9.1523,9.2639,3207,0
2015-03-23,9.3122,9.3573,9.2832,9.2832,2671,0
2015-03-24,9.2639,9.2735,9.0582,9.0582,14319,0
2015-03-25,8.8901,8.9931,8.8807,8.9836,962,0
2015-03-31,9.0772,9.0772,8.5721,8.7029,61439,0
2015-04-01,8.6937,8.7029,7.9544,8.4317,5128,0
2015-04-02,9.2639,9.2639,8.4224,8.4224,320,0
2015-04-06,8.048,8.516,8.048,8.2351,12717,0
2015-04-07,8.5275,8.7498,8.5275,8.6563,3201,0
2015-04-08,8.5907,8.5907,8.5907,8.5907,320,0
2015-04-09,9.0403,9.0403,8.7592,9.0308,2553,0
2015-04-10,8.9836,9.1704,8.9651,9.1704,8870,0
2015-04-13,9.0403,9.0403,8.8901,8.8901,6839,0
2015-04-14,8.6563,8.7124,8.3288,8.3288,20838,0
2015-04-15,8.3661,8.4224,8.3475,8.3475,4397,0
2015-04-16,8.8154,9.1704,8.4224,8.6563,380515,0
2015-04-17,8.6563,9.3573,8.6563,9.3573,51186,0
2015-04-20,9.3025,10.692,9.3025,10.623,69747,0
2015-04-21,10.482,10.855,10.313,10.556,40308,0
2015-04-22,10.687,11.352,10.574,11.209,50539,0
2015-04-23,11.267,11.481,10.949,11.043,33661,0
2015-04-24,11.174,11.201,10.771,10.968,15495,0
2015-04-27,11.043,11.099,10.771,10.771,21800,0
2015-04-28,10.752,11.07,10.752,10.79,7695,0
2015-04-29,10.752,11.023,10.752,10.929,13999,0
2015-04-30,10.837,11.09,10.623,10.762,60803,0
2015-05-01,10.706,10.743,10.649,10.696,16456,0
2015-05-04,10.706,10.706,10.453,10.473,14961,0
2015-05-05,10.519,10.519,10.322,10.473,4809,0
2015-05-06,10.453,10.509,10.443,10.509,20314,0
2015-05-07,10.668,11.043,10.537,10.762,66599,0
2015-05-08,10.81,10.986,10.78,10.855,26180,0
2015-05-11,11.07,11.07,10.716,10.818,16030,0
2015-05-12,10.818,10.818,10.537,10.743,9199,0
2015-05-13,10.696,10.733,10.556,10.668,12396,0
2015-05-14,10.63,10.716,10.341,10.369,24365,0
2015-05-15,10.379,10.574,10.379,10.556,5868,0
2015-05-18,10.153,10.817,10.153,10.79,36920,0
2015-05-19,10.81,10.81,10.574,10.752,20302,0
2015-05-20,10.81,10.903,10.762,10.855,109103,0
2015-05-21,10.874,10.874,10.81,10.874,12396,0
2015-05-22,10.911,10.949,10.716,10.949,40392,0
2015-05-26,10.996,11.043,10.762,10.762,26643,0
2015-05-27,10.762,10.968,10.724,10.959,8014,0
2015-05-28,10.959,11.089,10.884,10.929,3294,0
2015-05-29,10.978,11.22,10.949,11.09,42958,0
2015-06-01,11.174,11.193,10.918,11.126,7997,0
2015-06-02,11.229,11.575,11.201,11.277,49504,0
2015-06-03,11.313,11.782,11.211,11.481,66786,0
2015-06-04,11.54,11.575,11.285,11.426,4275,0
2015-06-05,11.342,11.398,11.342,11.398,1496,0
2015-06-08,11.389,11.876,11.389,11.52,10900,0
2015-06-09,11.707,11.847,11.491,11.605,16945,0
2015-06-10,11.633,11.782,11.456,11.689,12575,0
2015-06-11,11.886,11.886,11.464,11.633,6446,0
2015-06-12,11.557,11.96,11.557,11.829,22761,0
2015-06-15,11.829,11.829,11.707,11.717,13999,0
2015-06-16,11.829,11.829,11.707,11.717,5770,0
2015-06-17,11.782,11.912,11.725,11.792,16564,0
2015-06-18,11.792,11.97,11.744,11.876,25218,0
2015-06-19,12.006,12.128,11.819,11.886,26823,0
2015-06-22,12.072,12.372,12.025,12.166,79183,0
2015-06-23,12.634,12.858,12.175,12.642,32396,0
2015-06-24,12.624,12.727,12.531,12.578,41461,0
2015-06-25,12.492,12.492,12.175,12.315,21907,0
2015-06-26,12.334,12.352,11.837,12.231,66573,0
2015-06-29,12.212,12.231,12.045,12.118,18593,0
2015-06-30,12.118,12.118,11.772,11.819,52422,0
2015-07-01,11.96,12.045,11.922,11.988,14532,0
2015-07-02,12.016,12.025,11.895,11.978,10152,0
2015-07-06,11.997,11.997,11.698,11.762,27678,0
2015-07-07,11.886,11.886,11.698,11.698,13999,0
2015-07-08,11.95,11.95,11.698,11.802,3741,0
2015-07-09,11.912,11.912,11.698,11.725,2993,0
2015-07-10,11.792,12.072,11.792,11.997,10793,0
2015-07-13,11.744,12.259,11.744,12.138,8763,0
2015-07-14,11.912,12.391,11.81,12.391,16524,0
2015-07-15,12.138,12.231,12.072,12.231,8245,0
2015-07-16,13.102,13.138,12.175,13.138,22013,0
2015-07-17,14.037,14.037,12.166,12.492,11221,0
2015-07-20,12.259,12.259,12.072,12.212,9298,0
2015-07-21,12.006,12.343,12.006,12.212,10579,0
2015-07-22,12.212,12.212,12.081,12.138,12396,0
2015-07-23,12.352,12.352,12.081,12.091,6410,0
2015-07-24,12.091,12.156,12.081,12.091,11113,0
2015-07-27,12.212,12.212,11.744,11.753,20625,0
2015-07-28,12.166,12.175,11.595,11.912,25433,0
2015-07-29,11.886,11.886,11.735,11.886,3420,0
2015-07-30,11.772,11.922,11.744,11.876,21265,0
2015-07-31,12.053,12.053,11.717,11.903,26394,0
2015-08-03,11.903,12.118,11.903,12.053,51677,0
2015-08-04,12.146,12.212,12.045,12.072,55567,0
2015-08-05,12.194,12.194,11.96,11.978,16777,0
2015-08-06,12.166,12.166,12.016,12.035,31217,0
2015-08-07,12.025,12.156,12.025,12.045,3634,0
2015-08-10,12.146,12.502,12.025,12.305,47980,0
2015-08-11,12.399,14.056,12.372,13.344,106549,0
2015-08-12,13.289,14.411,12.521,13.522,81106,0
2015-08-13,13.373,13.419,12.146,12.904,57384,0
2015-08-14,14.926,14.926,12.914,13.185,73734,0
2015-08-17,13.063,13.55,13.063,13.383,41889,0
2015-08-18,13.569,13.803,13.231,13.458,42958,0
2015-08-19,13.438,13.458,12.792,12.792,56742,0
2015-08-20,12.343,12.83,12.305,12.352,66573,0
2015-08-21,12.175,12.54,12.166,12.305,37720,0
2015-08-24,11.725,12.437,11.698,12.194,71662,0
2015-08-25,12.305,12.382,12.11,12.175,35263,0
2015-08-26,12.175,12.521,12.118,12.399,18914,0
2015-08-27,12.512,12.858,12.428,12.802,20089,0
2015-08-28,12.764,12.811,12.521,12.606,10900,0
2015-08-31,12.428,12.858,12.305,12.821,30775,0
2015-09-01,12.615,12.615,12.399,12.399,14639,0
2015-09-02,12.587,12.727,12.343,12.428,18808,0
2015-09-03,12.288,12.531,12.016,12.325,18699,0
2015-09-04,12.568,12.698,12.072,12.399,19127,0
2015-09-08,12.895,12.924,12.334,12.634,19021,0
2015-09-09,12.821,13.401,12.642,13.028,44026,0
2015-09-10,13.102,13.241,12.858,12.979,47268,0
2015-09-11,13.289,13.401,13.092,13.138,22761,0
2015-09-14,13.138,13.138,12.914,12.914,6410,0
2015-09-15,13.053,13.053,12.642,12.783,26394,0
2015-09-16,12.811,13.251,12.774,13.102,40179,0
2015-09-17,13.112,13.317,12.774,12.97,38451,0
2015-09-18,12.727,13.383,12.727,13.383,46056,0
2015-09-21,13.045,13.344,13.037,13.157,6198,0
2015-09-22,13.112,13.112,12.952,13.102,9724,0
2015-09-23,12.914,13.053,12.868,12.979,4595,0
2015-09-24,12.914,13.138,12.821,13.138,9604,0
2015-09-25,13.167,13.167,12.914,13.018,15708,0
2015-09-28,13.383,13.383,12.315,12.858,29377,0
2015-09-29,12.914,13.028,12.652,12.672,19341,0
2015-09-30,12.764,13.092,12.764,12.839,18699,0
2015-10-01,12.792,14.56,12.502,13.157,60162,0
2015-10-02,13.102,13.41,12.606,13.41,23722,0
2015-10-05,13.428,13.428,13.185,13.334,17264,0
2015-10-06,13.41,13.896,13.27,13.616,41141,0
2015-10-07,13.494,13.494,13.241,13.373,6198,0
2015-10-08,13.334,13.458,13.195,13.438,5344,0
2015-10-09,13.438,13.765,13.157,13.458,8654,0
2015-10-12,13.634,13.644,13.073,13.185,18168,0
2015-10-13,13.147,13.334,13.147,13.231,9083,0
2015-10-14,13.195,13.392,13.195,13.383,9617,0
2015-10-15,13.383,13.598,13.215,13.401,35691,0
2015-10-16,13.373,13.654,13.373,13.485,4809,0
2015-10-19,13.383,13.588,13.383,13.392,21478,0
2015-10-20,13.392,13.467,13.383,13.383,4891,0
2015-10-21,13.448,13.485,13.392,13.458,5236,0
2015-10-22,13.504,13.532,13.224,13.354,23188,0
2015-10-23,13.354,14.028,13.289,13.925,31416,0
2015-10-26,13.954,13.97,13.785,13.86,13999,0
2015-10-27,13.775,14.01,13.625,13.664,15922,0
2015-10-28,13.7,13.944,13.251,13.513,21692,0
2015-10-29,13.373,13.373,12.474,13.27,49583,0
2015-10-30,13.195,13.625,13.195,13.588,36759,0
2015-11-02,13.598,13.86,13.598,13.803,49036,0
2015-11-03,13.813,13.86,13.625,13.71,18808,0
2015-11-04,13.738,13.879,13.458,13.7,38527,0
2015-11-05,13.664,13.803,13.344,13.644,90723,0
2015-11-06,13.738,13.757,13.485,13.588,23296,0
2015-11-09,13.644,14.496,13.401,13.757,64751,0
2015-11-10,13.757,13.963,13.748,13.954,57384,0
2015-11-11,14.046,14.056,13.664,13.935,27249,0
2015-11-12,13.813,13.887,13.765,13.785,6304,0
2015-11-13,13.803,13.86,13.475,13.634,57597,0
2015-11-16,13.718,13.869,13.644,13.757,64223,0
2015-11-17,14.037,14.59,13.401,13.56,256141,0
2015-11-18,13.569,14.214,13.522,13.963,51507,0
2015-11-19,13.944,14.112,13.86,14.028,23616,0
2015-11-20,14.064,14.197,13.841,14.056,34944,0
2015-11-23,14.13,14.13,13.963,13.963,39858,0
2015-11-24,13.944,13.944,13.672,13.935,36545,0
2015-11-25,13.944,14.037,13.896,14.01,30775,0
2015-11-27,14,14.15,13.944,13.98,24790,0
2015-11-30,13.7,14.252,13.7,14.084,62941,0
2015-12-01,13.944,14.104,13.813,14.094,46618,0
2015-12-02,14.064,14.094,13.915,13.99,58239,0
2015-12-03,14.01,14.104,13.915,14,71752,0
2015-12-04,13.99,14.178,13.906,14.056,34730,0
2015-12-07,14.056,14.121,13.841,14.028,37188,0
2015-12-08,13.954,14.01,13.822,13.954,28414,0
2015-12-09,13.906,13.906,13.289,13.41,65611,0
2015-12-10,13.504,13.504,13.063,13.26,28104,0
2015-12-11,13.55,13.55,12.802,13.045,11648,0
2015-12-14,13.325,13.325,12.839,12.97,22510,0
2015-12-15,12.877,13.028,12.736,12.821,16989,0
2015-12-16,12.904,13.147,12.756,13.037,58879,0
2015-12-17,13.073,13.092,12.708,12.821,20302,0
2015-12-18,12.746,12.943,12.746,12.943,5344,0
2015-12-21,12.839,12.839,12.399,12.568,29812,0
2015-12-22,12.642,12.681,12.558,12.634,17121,0
2015-12-23,12.708,12.708,12.474,12.558,6519,0
2015-12-24,12.634,12.634,12.428,12.492,3234,0
2015-12-28,12.408,12.484,12.212,12.484,7653,0
2015-12-29,12.66,12.669,12.54,12.652,6519,0
2015-12-30,12.568,12.736,12.418,12.708,16883,0
2015-12-31,12.718,12.868,12.587,12.858,30339,0
2016-01-04,12.689,12.867,12.203,12.736,27619,0
2016-01-05,12.83,12.858,12.502,12.624,17618,0
2016-01-06,12.54,12.885,12.54,12.774,31830,0
2016-01-07,12.606,12.821,12.54,12.783,58888,0
2016-01-08,12.736,12.774,12.587,12.708,9049,0
2016-01-11,12.774,12.774,12.615,12.727,17168,0
2016-01-12,12.644,12.689,12.446,12.512,22028,0
2016-01-13,12.474,12.689,12.466,12.512,7397,0
2016-01-14,12.568,12.708,12.352,12.549,14122,0
2016-01-15,12.399,12.54,12.362,12.456,3799,0
2016-01-19,12.362,12.362,12.288,12.352,8548,0
2016-01-20,12.268,12.391,12.268,12.305,11416,0
2016-01-21,12.297,12.54,12.278,12.325,9473,0
2016-01-22,12.437,12.437,12.305,12.325,24696,0
2016-01-25,12.334,13.383,12.231,12.231,5612,0
2016-01-26,12.382,12.558,12.288,12.352,7523,0
2016-01-27,12.382,13.205,11.941,12.203,21746,0
2016-01-28,12.231,13.102,11.201,11.698,42007,0
2016-01-29,11.575,11.623,11.023,11.062,45182,0
2016-02-01,11.052,11.117,10.229,10.482,46427,0
2016-02-02,10.482,10.565,10.21,10.294,57041,0
2016-02-03,10.294,10.482,10.149,10.294,20061,0
2016-02-04,10.257,10.275,10.042,10.069,14414,0
2016-02-05,9.977,10.237,9.938,10.21,58312,0
2016-02-08,10.294,10.294,9.615,9.826,23227,0
2016-02-09,9.677,9.919,9.61,9.854,18886,0
2016-02-10,9.864,9.938,9.844,9.929,64457,0
2016-02-11,9.873,9.873,9.3867,9.526,67599,0
2016-02-12,9.508,9.826,9.508,9.583,28028,0
2016-02-16,9.545,9.639,9.1894,9.3475,21938,0
2016-02-17,9.3671,9.919,9.3671,9.62,9140,0
2016-02-18,9.733,10.097,9.713,9.713,17859,0
2016-02-19,9.741,11.211,9.536,10.528,50090,0
2016-02-22,10.63,10.63,10.033,10.033,15876,0
2016-02-23,10.144,10.331,9.826,10.331,34164,0
2016-02-24,10.237,10.499,9.924,10.489,17160,0
2016-02-25,10.482,10.482,10.078,10.294,2355,0
2016-02-26,10.313,10.551,10.135,10.2,3751,0
2016-02-29,10.304,10.388,10.069,10.341,7893,0
2016-03-01,10.425,10.425,10.2,10.341,4718,0
2016-03-02,10.397,10.574,10.397,10.453,2320,0
2016-03-03,10.574,10.574,10.322,10.565,11167,0
2016-03-04,10.603,11.22,10.478,11.062,15338,0
2016-03-07,11.043,11.595,11.043,11.464,19039,0
2016-03-08,11.407,11.698,10.949,10.949,4387,0
2016-03-09,11.259,11.464,11.211,11.464,21446,0
2016-03-10,11.575,11.678,11.407,11.659,4578,0
2016-03-11,11.605,11.689,11.565,11.65,8056,0
2016-03-14,11.735,11.782,11.633,11.707,12031,0
2016-03-15,11.762,11.931,11.565,11.679,11944,0
2016-03-16,11.679,11.901,11.633,11.633,9933,0
2016-03-17,11.725,12.016,11.707,11.978,16272,0
2016-03-18,11.978,12.802,11.267,12.315,41246,0
2016-03-21,12.343,12.54,12.315,12.54,7308,0
2016-03-22,12.512,12.727,12.212,12.727,11863,0
2016-03-23,12.521,12.774,12.446,12.54,10502,0
2016-03-24,12.596,12.606,12.166,12.606,14266,0
2016-03-28,12.606,12.606,12.305,12.334,23180,0
2016-03-29,10.865,12.418,10.845,11.912,36676,0
2016-03-30,11.922,12.427,10.968,11.389,28528,0
2016-03-31,11.426,11.837,11.005,11.837,37231,0
2016-04-01,11.54,11.54,10.304,10.855,56419,0
2016-04-04,10.716,10.978,10.528,10.929,23787,0
2016-04-05,10.762,11.605,10.724,11.605,14241,0
2016-04-06,11.501,11.689,11.043,11.51,16626,0
2016-04-07,11.473,11.473,10.229,10.35,57437,0
2016-04-08,10.379,10.379,10.051,10.153,9255,0
2016-04-11,10.191,10.574,9.601,9.705,95364,0
2016-04-12,9.771,9.771,9.593,9.687,11168,0
2016-04-13,9.817,9.873,9.733,9.751,110152,0
2016-04-14,9.723,9.794,9.723,9.741,1900,0
2016-04-15,9.826,10.275,9.771,9.929,24999,0
2016-04-18,10.042,10.275,9.929,10.275,22541,0
2016-04-19,10.369,10.369,9.967,10.294,19705,0
2016-04-20,10.313,11.062,10.078,10.81,48615,0
2016-04-21,10.78,10.81,10.069,10.489,48696,0
2016-04-22,10.613,10.8,10.411,10.537,12011,0
2016-04-25,10.463,10.613,10.415,10.453,2671,0
2016-04-26,10.519,10.519,10.331,10.453,2884,0
2016-04-27,10.319,10.463,10.127,10.463,6335,0
2016-04-28,10.162,10.253,10.013,10.247,10086,0
2016-04-29,10.21,10.21,9.687,10.069,6190,0
2016-05-02,10.051,10.107,9.872,9.91,6304,0
2016-05-03,9.948,10.668,9.61,10.17,8263,0
2016-05-04,10.294,10.294,10.023,10.2,11548,0
2016-05-05,10.247,10.668,10.087,10.425,2671,0
2016-05-06,10.415,11.285,10.294,10.322,11135,0
2016-05-09,10.35,11.211,10.35,10.8,11014,0
2016-05-10,11.65,11.65,10.565,10.795,10614,0
2016-05-11,10.855,10.949,10.528,10.949,12432,0
2016-05-12,10.949,11.108,10.716,10.92,6014,0
2016-05-13,10.996,11.689,10.855,11.099,3741,0
2016-05-16,11.099,11.099,10.865,11.033,2501,0
2016-05-17,11.099,11.099,10.64,10.762,4905,0
2016-05-18,10.845,10.949,10.603,10.874,3046,0
2016-05-19,10.959,10.959,10.771,10.795,1710,0
2016-05-20,10.81,11.361,10.439,10.959,8703,0
2016-05-23,10.986,11.043,10.78,10.8,15815,0
2016-05-24,11.015,11.043,10.618,11.015,11351,0
2016-05-25,11.08,11.426,10.862,11.229,13357,0
2016-05-26,10.903,11.145,10.191,10.322,79343,0
2016-05-27,10.425,10.482,10.087,10.388,37464,0
2016-05-31,10.434,10.939,10.294,10.827,30397,0
2016-06-01,10.827,10.986,10.547,10.939,12905,0
2016-06-02,10.978,11.117,10.903,11.043,18995,0
2016-06-03,11.005,11.229,10.341,11.052,18128,0
2016-06-06,11.052,11.201,11.033,11.115,5052,0
2016-06-07,11.057,11.057,10.762,10.81,10509,0
2016-06-08,10.79,11.089,10.79,10.949,2137,0
2016-06-09,10.903,10.949,10.397,10.752,14971,0
2016-06-10,10.565,10.668,10.35,10.499,5128,0
2016-06-13,10.574,10.574,10.294,10.313,6740,0
2016-06-14,10.358,10.358,9.864,10.294,13058,0
2016-06-15,10.229,10.229,10.042,10.21,12267,0
2016-06-16,10.06,10.21,9.873,10.107,9279,0
2016-06-17,10.172,10.537,10.144,10.304,19714,0
2016-06-20,10.35,11.005,10.294,10.762,19887,0
2016-06-21,10.623,10.659,10.482,10.556,9041,0
2016-06-22,10.481,10.752,10.388,10.613,9202,0
2016-06-23,10.623,10.716,10.134,10.668,16905,0
2016-06-24,10.64,10.64,10.144,10.341,22907,0
2016-06-27,10.294,10.706,10.033,10.06,2383,0
2016-06-28,10.294,10.743,10.153,10.623,7513,0
2016-06-29,10.499,10.706,10.322,10.322,8608,0
2016-06-30,10.341,10.743,10.341,10.583,12038,0
2016-07-01,10.623,10.733,10.519,10.724,8763,0
2016-07-05,10.743,10.762,10.425,10.593,43543,0
2016-07-06,10.556,10.659,10.443,10.583,3007,0
2016-07-07,10.463,10.603,10.379,10.583,4916,0
2016-07-08,10.603,10.603,10.489,10.583,14551,0
2016-07-11,10.528,10.603,10.528,10.583,6300,0
2016-07-12,10.603,10.603,10.574,10.574,2137,0
2016-07-13,10.603,10.603,10.294,10.583,40392,0
2016-07-14,10.509,10.509,10.322,10.473,7977,0
2016-07-15,10.379,10.649,10.134,10.341,10843,0
2016-07-18,10.284,10.388,10.284,10.388,1192,0
2016-07-19,10.2,10.434,10.191,10.434,5031,0
2016-07-20,10.366,10.434,10.366,10.434,3794,0
2016-07-21,10.359,10.519,10.359,10.482,14237,0
2016-07-22,10.425,10.482,10.331,10.397,4077,0
2016-07-25,10.406,10.473,10.406,10.406,748,0
2016-07-26,10.369,10.406,10.294,10.331,21586,0
2016-07-27,10.304,10.388,10.304,10.341,5902,0
2016-07-28,10.331,10.388,10.313,10.341,18313,0
2016-07-29,10.313,10.388,10.097,10.341,35712,0
2016-08-01,10.388,10.388,10.013,10.182,20463,0
2016-08-02,9.545,10.182,9.545,10.06,6198,0
2016-08-03,10.051,10.322,10.051,10.257,28747,0
2016-08-04,10.2,10.247,9.957,10.247,14716,0
2016-08-05,10.434,10.762,10.247,10.752,52220,0
2016-08-08,10.762,11.193,10.649,10.903,47574,0
2016-08-09,10.884,11.043,10.78,10.837,15599,0
2016-08-10,10.818,10.818,10.716,10.771,12534,0
2016-08-11,10.92,10.949,10.771,10.949,3093,0
2016-08-12,10.996,11.595,10.929,11.211,32368,0
2016-08-15,11.211,11.313,11.043,11.295,27826,0
2016-08-16,11.37,11.37,11.155,11.277,8385,0
2016-08-17,11.259,11.416,11.229,11.229,5065,0
2016-08-18,11.229,11.54,11.155,11.54,50284,0
2016-08-19,11.549,11.689,11.416,11.614,24861,0
2016-08-22,11.585,11.687,11.481,11.481,7858,0
2016-08-23,11.575,12.1,11.342,11.744,35427,0
2016-08-24,11.642,11.837,11.642,11.698,9651,0
2016-08-25,11.744,11.876,11.549,11.792,11830,0
2016-08-26,11.792,11.792,11.575,11.782,11270,0
2016-08-29,11.772,11.819,10.993,11.762,16578,0
2016-08-30,11.575,11.762,11.422,11.753,10471,0
2016-08-31,11.698,11.837,11.605,11.837,9403,0
2016-09-01,11.802,11.802,11.782,11.802,1496,0
2016-09-02,11.772,11.802,11.669,11.792,16566,0
2016-09-06,11.782,11.886,11.744,11.866,45032,0
2016-09-07,11.837,11.886,11.549,11.876,53866,0
2016-09-08,11.792,11.876,11.416,11.698,45788,0
2016-09-09,11.753,11.762,11.229,11.65,23212,0
2016-09-12,11.51,11.65,11.426,11.614,11161,0
2016-09-13,11.549,11.642,11.337,11.51,9153,0
2016-09-14,11.614,11.698,11.333,11.698,12919,0
2016-09-15,11.698,11.698,11.416,11.689,17774,0
2016-09-16,11.642,11.679,11.305,11.305,93232,0
2016-09-19,11.464,11.605,11.184,11.585,143187,0
2016-09-20,11.51,11.605,11.267,11.605,11870,0
2016-09-21,11.529,11.731,11.485,11.662,20132,0
2016-09-22,11.655,11.816,11.401,11.655,69463,0
2016-09-23,11.845,11.845,11.485,11.694,32601,0
2016-09-26,11.495,11.665,11.467,11.544,3378,0
2016-09-27,11.609,11.609,11.212,11.25,50720,0
2016-09-28,11.287,11.382,11.174,11.194,21620,0
2016-09-29,11.24,11.429,11.194,11.221,61186,0
2016-09-30,11.344,11.401,11.24,11.382,7231,0
2016-10-03,11.363,11.477,11.23,11.23,14820,0
2016-10-04,11.335,11.548,11.221,11.424,37194,0
2016-10-05,11.514,11.552,11.392,11.409,8780,0
2016-10-06,11.477,11.58,11.431,11.514,12969,0
2016-10-07,11.439,11.565,11.429,11.429,16622,0
2016-10-10,11.485,11.731,11.485,11.675,36919,0
2016-10-11,11.675,11.675,11.297,11.335,10650,0
2016-10-12,11.325,11.458,10.663,10.871,62755,0
2016-10-13,10.776,11.061,10.776,10.918,8573,0
2016-10-14,11.089,11.155,11.069,11.155,53746,0
2016-10-17,11.164,11.23,10.9,10.967,12974,0
2016-10-18,11.061,11.23,10.976,11.042,16992,0
2016-10-19,11.069,11.174,10.947,11.164,26745,0
2016-10-20,11.164,11.184,11.004,11.069,13691,0
2016-10-21,10.994,11.194,10.918,10.918,26841,0
2016-10-24,11.014,11.126,10.918,10.927,5351,0
2016-10-25,10.947,11.014,10.871,10.9,15077,0
2016-10-26,10.871,10.927,10.871,10.91,4708,0
2016-10-27,10.957,11.004,10.776,11.004,14346,0
2016-10-28,10.927,11.382,10.918,10.976,75523,0
2016-10-31,10.984,11.429,10.984,11.335,91069,0
2016-11-01,11.429,11.694,11.184,11.335,43072,0
2016-11-02,11.325,11.325,10.862,11.004,13733,0
2016-11-03,10.918,11.202,10.654,10.881,24948,0
2016-11-04,10.918,10.967,10.815,10.852,16781,0
2016-11-07,10.886,11.25,10.635,11.108,31189,0
2016-11-08,11.042,11.212,10.815,10.862,5461,0
2016-11-09,10.834,10.871,10.577,10.796,87452,0
2016-11-10,10.806,11.014,10.73,10.947,21462,0
2016-11-11,10.891,11.136,10.881,11.108,9707,0
2016-11-14,11.117,11.297,10.721,10.976,28134,0
2016-11-15,11.155,12.005,11.014,11.954,113898,0
2016-11-16,11.816,11.91,11.477,11.58,34335,0
2016-11-17,11.505,11.76,11.089,11.099,13471,0
2016-11-18,11.221,11.685,10.597,11.061,92762,0
2016-11-21,11.221,11.221,10.871,11.022,28280,0
2016-11-22,11.052,11.485,10.276,11.099,61325,0
2016-11-23,11.014,11.325,10.834,11.297,9270,0
2016-11-25,11.26,11.297,11.136,11.297,11111,0
2016-11-28,11.221,11.505,10.937,11.032,26988,0
2016-11-29,11.042,11.354,10.937,11.297,29839,0
2016-11-30,11.25,11.816,10.984,11.56,70791,0
2016-12-01,11.646,11.646,11.122,11.26,29871,0
2016-12-02,11.278,11.335,11.052,11.287,35138,0
2016-12-05,11.344,11.485,11.061,11.164,26822,0
2016-12-06,11.25,11.324,11.164,11.23,13846,0
2016-12-07,11.23,11.23,11.061,11.184,15344,0
2016-12-08,11.409,11.439,11.108,11.174,97536,0
2016-12-09,11.194,11.202,10.928,11.108,47568,0
2016-12-12,11.004,11.164,11.004,11.052,13629,0
2016-12-13,11.335,11.534,11.014,11.014,11811,0
2016-12-14,11.014,11.079,10.806,10.967,25219,0
2016-12-15,11.202,11.23,10.834,10.947,29659,0
2016-12-16,10.957,11.174,10.871,11.022,36132,0
2016-12-19,11.061,11.202,10.927,11.004,24090,0
2016-12-20,10.976,11.312,10.976,11.212,27346,0
2016-12-21,11.136,11.145,10.918,10.967,18558,0
2016-12-22,11.042,11.117,10.967,11.117,65556,0
2016-12-23,11.089,11.194,10.976,11.061,24518,0
2016-12-27,11.114,11.485,11.114,11.448,19408,0
2016-12-28,11.438,11.687,11.438,11.687,13332,0
2016-12-29,11.687,11.705,11.505,11.581,17548,0
2016-12-30,11.705,11.705,11.438,11.705,26518,0
2017-01-03,11.744,11.744,11.495,11.629,132786,0
2017-01-04,11.667,11.772,11.514,11.581,13584,0
2017-01-05,11.639,11.639,11.495,11.514,739,0
2017-01-06,11.503,11.553,11.228,11.391,17863,0
2017-01-09,11.563,11.571,11.391,11.391,5203,0
2017-01-10,11.232,11.666,11.132,11.313,15141,0
2017-01-11,11.386,11.467,11.265,11.285,9817,0
2017-01-12,11.361,11.467,11.285,11.467,15907,0
2017-01-13,11.467,11.792,11.161,11.467,153580,0
2017-01-17,11.534,11.581,11.161,11.333,5930,0
2017-01-18,11.257,11.448,11.161,11.161,4173,0
2017-01-19,11.237,11.265,11.18,11.209,3192,0
2017-01-20,11.275,11.361,11.19,11.275,13233,0
2017-01-23,11.323,11.323,11.132,11.18,12392,0
2017-01-24,11.352,11.428,11.247,11.247,11151,0
2017-01-25,11.398,11.418,11.228,11.344,16344,0
2017-01-26,11.151,11.371,11.132,11.352,21454,0
2017-01-27,11.265,11.657,11.228,11.657,43723,0
2017-01-30,11.544,11.544,11.323,11.371,17471,0
2017-01-31,11.467,11.467,11.28,11.409,12080,0
2017-02-01,11.352,11.352,11.352,11.352,181,0
2017-02-02,11.285,11.371,11.228,11.247,11114,0
2017-02-03,11.228,11.458,11.132,11.361,57732,0
2017-02-06,11.209,11.295,11.209,11.295,4093,0
2017-02-07,11.257,11.323,11.142,11.247,35076,0
2017-02-08,11.275,11.275,11.132,11.142,6600,0
2017-02-09,11.137,11.333,11.137,11.19,6494,0
2017-02-10,11.228,11.228,11.199,11.209,1719,0
2017-02-13,11.218,11.28,11.18,11.218,5309,0
2017-02-14,11.139,11.485,11.122,11.448,21627,0
2017-02-15,11.371,11.467,11.361,11.371,40720,0
2017-02-16,11.265,11.428,11.084,11.409,27017,0
2017-02-17,11.4,11.438,11.333,11.361,6001,0
2017-02-21,11.342,11.472,11.275,11.467,53444,0
2017-02-22,11.418,11.561,11.401,11.485,62433,0
2017-02-23,11.352,11.544,11.333,11.333,36407,0
2017-02-24,11.257,11.534,10.941,10.961,32794,0
2017-02-27,10.912,11.247,10.912,10.988,30269,0
2017-02-28,10.921,11.132,10.894,10.961,36474,0
2017-03-01,11.094,11.209,10.912,10.961,39544,0
2017-03-02,11.065,11.065,10.587,10.673,22855,0
2017-03-03,10.998,10.998,10.215,10.75,32508,0
2017-03-06,10.808,10.817,10.434,10.678,40139,0
2017-03-07,10.654,11.104,10.626,10.731,23844,0
2017-03-08,10.712,10.884,10.299,10.855,15986,0
2017-03-09,10.798,10.921,10.645,10.773,54932,0
2017-03-10,10.826,11.514,10.1,10.378,373851,0
2017-03-13,10.559,10.654,10.559,10.645,39187,0
2017-03-14,11.323,11.323,10.34,10.474,33951,0
2017-03-15,10.501,10.654,10.415,10.501,79491,0
2017-03-16,10.587,10.712,10.415,10.415,35733,0
2017-03-17,10.397,10.683,10.364,10.597,50757,0
2017-03-20,10.693,10.702,10.406,10.501,131001,0
2017-03-21,10.55,10.702,10.397,10.582,63114,0
2017-03-22,10.559,10.564,10.339,10.397,58854,0
2017-03-23,10.397,10.415,10.339,10.368,65316,0
2017-03-24,10.454,10.454,10.34,10.378,12877,0
2017-03-27,10.415,10.415,10.281,10.387,36622,0
2017-03-28,10.387,10.434,10.225,10.358,31228,0
2017-03-29,10.44,10.648,10.392,10.488,55830,0
2017-03-30,10.508,10.827,10.47,10.488,108147,0
2017-03-31,10.575,10.633,10.45,10.488,77797,0
2017-04-03,10.556,10.556,10.305,10.46,112437,0
2017-04-04,10.58,10.624,10.343,10.363,32643,0
2017-04-05,10.421,10.45,10.189,10.189,63746,0
2017-04-06,10.237,10.267,10.177,10.199,27486,0
2017-04-07,10.199,10.412,10.17,10.257,30212,0
2017-04-10,10.285,10.285,9.986,10.063,46501,0
2017-04-11,10.054,10.088,9.88,9.918,62126,0
2017-04-12,9.865,9.971,9.797,9.88,42432,0
2017-04-13,10.15,10.285,9.977,10.18,146813,0
2017-04-17,10.392,10.633,10.295,10.345,175279,0
2017-04-18,10.343,10.343,9.986,10.199,77824,0
2017-04-19,10.15,10.292,9.986,10.044,53034,0
2017-04-20,10.14,10.14,9.901,9.901,32320,0
2017-04-21,9.967,10.03,9.86,9.889,58976,0
2017-04-24,9.86,10.247,9.792,10.17,73599,0
2017-04-25,10.267,10.43,10.128,10.325,94854,0
2017-04-26,10.412,10.43,10.295,10.392,45017,0
2017-04-27,10.44,10.498,10.402,10.479,140000,0
2017-04-28,10.537,10.633,10.334,10.47,53835,0
2017-05-01,10.488,10.488,10.45,10.47,26876,0
2017-05-02,10.556,10.556,10.43,10.488,24224,0
2017-05-03,10.46,10.479,10.312,10.382,10295,0
2017-05-04,10.44,10.44,10.295,10.325,13169,0
2017-05-05,10.392,10.421,10.295,10.315,8891,0
2017-05-08,10.343,10.388,10.295,10.353,18319,0
2017-05-09,10.353,10.353,10.295,10.334,15189,0
2017-05-10,10.392,10.44,10.247,10.285,132884,0
2017-05-11,10.325,10.343,10.267,10.325,32051,0
2017-05-12,10.295,10.295,9.812,9.937,145439,0
2017-05-15,10.247,10.43,10.247,10.421,125572,0
2017-05-16,10.44,10.566,10.247,10.43,57841,0
2017-05-17,10.479,10.479,9.986,9.995,39492,0
2017-05-18,9.995,10.054,9.773,9.812,30312,0
2017-05-19,9.822,9.998,9.812,9.85,88975,0
2017-05-22,10.025,10.025,9.2803,9.3867,191256,0
2017-05-23,9.4739,9.628,9.4739,9.551,73024,0
2017-05-24,9.59,9.619,9.4249,9.551,55058,0
2017-05-25,9.56,9.643,9.4347,9.522,38102,0
2017-05-26,9.532,9.57,9.4347,9.57,25798,0
2017-05-30,9.667,9.667,9.4377,9.542,26018,0
2017-05-31,9.4739,9.59,9.4445,9.532,38615,0
2017-06-01,9.4641,9.633,9.4641,9.512,37342,0
2017-06-02,9.4926,9.58,9.4347,9.4543,17735,0
2017-06-05,9.4837,9.4837,8.971,9.1063,83081,0
2017-06-06,9.0483,9.1837,8.7003,8.7969,125533,0
2017-06-07,9.0193,9.058,8.8259,8.9516,94442,0
2017-06-08,8.9033,8.9903,8.8357,8.8647,27387,0
2017-06-09,8.8647,9,8.7969,8.9613,38757,0
2017-06-12,8.9323,9.0241,8.8066,8.8066,19486,0
2017-06-13,8.8163,8.8937,8.7293,8.8549,58284,0
2017-06-14,8.884,8.942,8.7969,8.9323,15604,0
2017-06-15,8.8452,8.9221,8.8452,8.8937,16651,0
2017-06-16,8.9033,8.9613,8.7969,8.8937,18158,0
2017-06-19,8.971,8.9903,8.942,8.9806,13184,0
2017-06-20,8.971,8.9903,8.9033,8.9613,18522,0
2017-06-21,8.971,9.0676,8.9323,8.971,66902,0
2017-06-22,8.9903,8.9903,8.942,8.9903,25742,0
2017-06-23,9.0386,9.058,8.942,8.9903,21572,0
2017-06-26,9.051,9.1159,9.0096,9.1063,22263,0
2017-06-27,9.1063,9.1449,8.884,8.884,39409,0
2017-06-28,8.9967,9.031,8.8889,8.9281,22104,0
2017-06-29,8.9771,9.115,8.9085,9.0653,12429,0
2017-06-30,9.1633,9.1633,9.0653,9.1339,38281,0
2017-07-03,9.1437,9.325,9.0779,9.1829,31830,0
2017-07-05,9.2221,9.2221,9.0653,9.0751,25554,0
2017-07-06,9.1416,9.1416,8.8399,8.8595,20840,0
2017-07-07,8.8301,9.1143,8.8301,8.9869,26274,0
2017-07-10,8.9771,9.031,8.9288,9.0261,6521,0
2017-07-11,9.0065,9.0555,8.9261,9.0359,19965,0
2017-07-12,9.1535,9.2221,9.0359,9.1927,31232,0
2017-07-13,9.0821,9.2613,9.0821,9.0947,22671,0
2017-07-14,9.1633,9.3201,9.1633,9.2417,16948,0
2017-07-17,9.2515,9.3201,9.2123,9.3005,13132,0
2017-07-18,9.3082,9.3082,9.224,9.2809,5145,0
2017-07-19,9.2809,9.3201,9.2809,9.3005,30292,0
2017-07-20,9.3201,9.3593,9.2515,9.3103,11153,0
2017-07-21,9.3397,9.3397,9.1535,9.2417,5091,0
2017-07-24,9.2319,9.2319,9.0534,9.0653,11234,0
2017-07-25,9.1587,9.2613,9.0849,9.0849,14613,0
2017-07-26,9.1535,9.2907,9.1143,9.2221,14719,0
2017-07-27,9.1927,9.2417,9.1633,9.2417,3769,0
2017-07-28,9.2711,9.3593,9.1734,9.1829,46018,0
2017-07-31,9.2221,9.2906,8.9673,9.0261,33813,0
2017-08-01,9.0653,9.0653,8.8301,8.8497,40652,0
2017-08-02,8.9224,9.0065,8.7125,8.7615,28155,0
2017-08-03,8.7615,8.7615,8.4845,8.5066,22700,0
2017-08-04,8.5752,8.7321,8.3792,8.3792,62172,0
2017-08-07,8.2714,8.3204,8.095,8.2224,39590,0
2017-08-08,8.1636,8.3988,8.1636,8.3498,49662,0
2017-08-09,8.3302,8.4282,8.3302,8.4086,17746,0
2017-08-10,8.4086,8.4282,7.8206,7.9578,48032,0
2017-08-11,6.38,6.6053,6.1841,6.3016,551876,0
2017-08-14,6.4682,7.3404,6.4584,7.164,147524,0
2017-08-15,7.2522,7.8186,7.0366,7.0758,66738,0
2017-08-16,7.0562,7.1248,7.0072,7.0268,43451,0
2017-08-17,7.1052,7.4874,6.6642,6.6838,54921,0
2017-08-18,6.7426,6.821,6.625,6.6544,144493,0
2017-08-21,6.625,6.625,5.89,6.2624,130153,0
2017-08-22,6.2232,6.2232,6.115,6.1938,58643,0
2017-08-23,6.1546,6.1546,5.7724,5.9096,83522,0
2017-08-24,5.939,5.9585,5.498,5.5911,135808,0
2017-08-25,5.6058,5.9292,5.3902,5.8508,55051,0
2017-08-28,5.8508,6.1742,5.8312,6.1154,81010,0
2017-08-29,6.037,6.135,5.9978,6.086,32764,0
2017-08-30,6.1154,6.5858,6.1154,6.4094,67693,0
2017-08-31,6.5172,6.8233,6.3702,6.6152,65772,0
2017-09-01,6.7328,7.1738,6.7328,6.87,79759,0
2017-09-05,7.1052,7.458,7.0954,7.4482,68323,0
2017-09-06,7.4776,7.703,7.1542,7.1738,43576,0
2017-09-07,7.458,7.5168,6.8994,7.0562,91965,0
2017-09-08,7.2816,7.2816,6.9974,7.1248,68501,0
2017-09-11,7.0562,7.0562,6.8308,6.8308,41524,0
2017-09-12,6.9484,6.9484,6.821,6.8504,30280,0
2017-09-13,6.7622,7.0856,6.5662,6.674,21959,0
2017-09-14,6.6642,6.8896,6.5902,6.8504,10427,0
2017-09-15,6.8602,6.9288,6.6887,6.723,21340,0
2017-09-18,6.7622,7.0268,6.6936,6.6936,14504,0
2017-09-19,6.7034,6.8602,6.6936,6.8602,16508,0
2017-09-20,6.8504,6.968,6.8112,6.8308,21840,0
2017-09-21,6.8602,6.968,6.8308,6.9092,37150,0
2017-09-22,6.9778,6.9876,6.9288,6.9778,15943,0
2017-09-25,6.8798,6.8994,6.8014,6.821,19961,0
2017-09-26,6.8112,6.9092,6.8014,6.87,36079,0
2017-09-27,7.1279,7.281,6.98,7.14,14094,0
2017-09-28,7.07,7.3368,6.91,7.01,22318,0
2017-09-29,7,7,6.67,6.76,36266,0
2017-10-02,6.7,7.07,6.7,7.07,20057,0
2017-10-03,7.13,7.13,6.91,6.99,12663,0
2017-10-04,6.95,7.0843,6.8948,7.04,27920,0
2017-10-05,6.9,7.1547,6.9,7.03,18900,0
2017-10-06,6.91,7.05,6.8347,7.04,15252,0
2017-10-09,6.97,7.15,6.9,7.04,27333,0
2017-10-10,6.96,7.1232,6.96,7.09,3473,0
2017-10-11,7.17,7.21,6.99,7.17,17813,0
2017-10-12,7.21,7.4,7.1,7.24,35026,0
2017-10-13,7.3951,7.5,7.01,7.02,21188,0
2017-10-16,7.04,7.2,7.01,7.08,31628,0
2017-10-17,7.1002,7.14,7.06,7.08,10778,0
2017-10-18,7.06,7.0818,7.05,7.0626,13338,0
2017-10-19,7.035,7.08,7.035,7.08,3157,0
2017-10-20,7.2932,7.2932,7.05,7.06,3170,0
2017-10-23,7.01,7.07,7.01,7.07,5149,0
2017-10-24,7.15,7.266,7,7,52811,0
2017-10-25,7.05,7.12,7.03,7.12,14079,0
2017-10-26,7.1,7.18,6.99,7.18,18245,0
2017-10-27,7.0691,7.3,7,7.24,8758,0
2017-10-30,7.3337,7.3337,6.93,6.96,18808,0
2017-10-31,7.02,7.06,6.92,7,18738,0
2017-11-01,6.93,7.11,6.81,7.08,43562,0
2017-11-02,7.14,7.15,6.83,7.15,45386,0
2017-11-03,7.1715,7.21,7.11,7.16,27850,0
2017-11-06,7.11,7.23,7.11,7.22,14024,0
2017-11-07,7.18,7.24,7.07,7.24,23946,0
2017-11-08,7.19,7.25,6.9,6.96,98097,0
2017-11-09,6.96,7.04,6.96,7.01,21582,0
2017-11-10,7.05,7.235,7.05,7.17,18427,0
