Date,Open,High,Low,Close,Volume,OpenInt
2014-03-06,10.05,10.66,9.914,10.483,3835391,0
2014-03-07,10.384,10.551,10.275,10.418,525485,0
2014-03-10,10.384,10.451,10.318,10.402,329345,0
2014-03-11,10.343,10.451,10.329,10.423,331468,0
2014-03-12,10.35,10.483,10.302,10.483,208287,0
2014-03-13,10.517,10.632,10.402,10.538,137769,0
2014-03-14,10.49,10.866,10.49,10.853,304805,0
2014-03-17,10.853,10.853,10.632,10.718,215923,0
2014-03-18,10.718,10.831,10.591,10.831,135951,0
2014-03-19,10.811,10.939,10.785,10.898,155367,0
2014-03-20,10.933,11.2,10.818,11.013,142723,0
2014-03-21,11.032,11.053,10.818,10.986,175806,0
2014-03-24,11.001,11.053,10.396,10.757,179288,0
2014-03-25,10.718,10.859,10.632,10.752,50803,0
2014-03-26,10.752,10.791,10.71,10.732,104793,0
2014-03-27,10.636,10.866,10.618,10.718,104264,0
2014-03-28,10.726,10.811,10.691,10.78,242423,0
2014-03-31,10.825,11.047,10.825,10.879,166631,0
2014-04-01,10.933,11.047,10.853,11.032,169373,0
2014-04-02,10.958,11.047,10.8,11.021,133974,0
2014-04-03,11.053,11.053,10.732,10.785,159144,0
2014-04-04,10.872,10.98,10.61,10.652,187085,0
2014-04-07,10.652,10.71,10.359,10.564,125283,0
2014-04-08,10.599,10.853,10.558,10.825,146538,0
2014-04-09,10.838,10.885,10.691,10.757,159278,0
2014-04-10,10.757,10.811,10.577,10.632,197794,0
2014-04-11,10.584,10.774,10.422,10.497,174351,0
2014-04-14,10.503,10.706,10.416,10.618,237081,0
2014-04-15,10.524,10.627,9.3528,10.26,300079,0
2014-04-16,10.273,10.691,10.017,10.66,97517,0
2014-04-17,10.66,10.691,10.457,10.599,27734,0
2014-04-21,10.684,10.684,10.308,10.449,70029,0
2014-04-22,10.362,10.537,10.273,10.374,90182,0
2014-04-23,10.436,10.443,10.118,10.282,109746,0
2014-04-24,10.273,10.482,10.186,10.374,64558,0
2014-04-25,10.43,10.469,10.186,10.26,83619,0
2014-04-28,10.181,10.308,10.039,10.106,96818,0
2014-04-29,10.099,10.26,9.964,10.072,117602,0
2014-04-30,10.106,10.348,10.072,10.241,94562,0
2014-05-01,10.273,10.342,10.154,10.159,48236,0
2014-05-02,10.213,10.3,10.173,10.181,133877,0
2014-05-05,10.181,10.368,10.139,10.368,104328,0
2014-05-06,10.288,10.368,10.146,10.255,58334,0
2014-05-07,10.295,10.308,10.132,10.132,44759,0
2014-05-08,10.26,10.391,10.159,10.247,18921,0
2014-05-09,10.22,10.288,10.106,10.208,45881,0
2014-05-12,10.139,10.181,10.072,10.106,41424,0
2014-05-13,10.113,10.26,10.045,10.126,30650,0
2014-05-14,10.213,10.226,10.085,10.113,59634,0
2014-05-15,10.039,10.26,10.039,10.167,40375,0
2014-05-16,10.241,10.268,10.173,10.173,9055,0
2014-05-19,10.226,10.408,10.173,10.362,45774,0
2014-05-20,10.4,10.443,10.316,10.357,55179,0
2014-05-21,10.408,10.443,10.368,10.383,77814,0
2014-05-22,10.327,10.443,10.308,10.391,69041,0
2014-05-23,10.374,10.436,10.374,10.436,31923,0
2014-05-27,10.443,10.591,10.383,10.449,74624,0
2014-05-28,10.512,10.658,10.477,10.525,98065,0
2014-05-29,10.525,10.641,10.47,10.606,109340,0
2014-05-30,10.566,10.881,10.483,10.732,64575,0
2014-06-02,10.732,10.856,10.658,10.658,82926,0
2014-06-03,10.658,10.992,10.634,10.956,63541,0
2014-06-04,10.856,10.856,10.443,10.663,193575,0
2014-06-05,10.553,10.634,10.408,10.574,227819,0
2014-06-06,10.512,10.512,10.244,10.512,198623,0
2014-06-09,10.421,10.606,10.304,10.566,189917,0
2014-06-10,10.421,10.512,10.421,10.477,100001,0
2014-06-11,10.477,10.593,10.463,10.483,39131,0
2014-06-12,10.477,10.629,10.449,10.477,217729,0
2014-06-13,10.449,10.574,10.449,10.49,50772,0
2014-06-16,10.477,10.613,10.477,10.498,150229,0
2014-06-17,10.463,10.553,10.463,10.517,88331,0
2014-06-18,10.49,10.574,10.477,10.517,85493,0
2014-06-19,10.558,10.613,10.512,10.553,51404,0
2014-06-20,10.517,10.634,10.512,10.512,126136,0
2014-06-23,10.505,10.613,10.483,10.539,52047,0
2014-06-24,10.517,10.613,10.498,10.525,92965,0
2014-06-25,10.566,10.641,10.49,10.641,67802,0
2014-06-26,10.683,10.936,10.546,10.773,114644,0
2014-06-27,10.792,11.095,10.786,11.095,144311,0
2014-06-30,10.992,11.267,10.965,11.254,238406,0
2014-07-01,11.164,11.191,10.965,11.032,87078,0
2014-07-02,11.115,11.131,10.841,11.06,43523,0
2014-07-03,10.992,11.131,10.978,11.131,27839,0
2014-07-07,11.001,11.123,10.992,11.06,33133,0
2014-07-08,10.985,11.115,10.827,11.115,49988,0
2014-07-09,11.013,11.076,10.936,10.965,41759,0
2014-07-10,10.965,10.965,10.821,10.944,32678,0
2014-07-11,10.876,11.006,10.752,10.881,44892,0
2014-07-14,10.965,10.992,10.498,10.78,91400,0
2014-07-15,10.856,11.032,10.668,10.903,20370,0
2014-07-16,10.881,10.925,10.593,10.634,35127,0
2014-07-17,10.587,10.696,10.587,10.613,15250,0
2014-07-18,10.579,10.725,10.579,10.641,35158,0
2014-07-21,10.658,10.71,10.579,10.658,22169,0
2014-07-22,10.606,10.745,10.606,10.683,47643,0
2014-07-23,10.634,10.773,10.539,10.718,32092,0
2014-07-24,10.668,10.813,10.517,10.593,47841,0
2014-07-25,10.69,10.718,10.566,10.704,43415,0
2014-07-28,10.641,10.773,10.641,10.658,27202,0
2014-07-29,10.658,10.78,10.498,10.683,39120,0
2014-07-30,10.658,10.745,10.546,10.683,27981,0
2014-07-31,10.606,10.71,10.443,10.463,62551,0
2014-08-01,10.443,10.641,10.416,10.587,41905,0
2014-08-04,10.757,10.757,10.477,10.558,15889,0
2014-08-05,10.408,10.512,10.372,10.394,21882,0
2014-08-06,10.477,10.477,10.304,10.339,21326,0
2014-08-07,10.443,10.477,10.354,10.372,10721,0
2014-08-08,10.304,10.483,10.304,10.408,18357,0
2014-08-11,10.512,10.512,10.346,10.372,8914,0
2014-08-12,10.332,10.449,10.304,10.449,15011,0
2014-08-13,10.477,10.553,10.477,10.512,14004,0
2014-08-14,10.505,10.622,10.498,10.622,32747,0
2014-08-15,10.483,10.704,10.483,10.65,12955,0
2014-08-18,10.658,10.704,10.512,10.613,5963,0
2014-08-19,10.546,10.757,10.539,10.65,54167,0
2014-08-20,10.558,10.718,10.558,10.641,10077,0
2014-08-21,10.634,10.773,10.574,10.773,15385,0
2014-08-22,10.629,10.718,10.579,10.683,8897,0
2014-08-25,10.683,10.732,10.579,10.629,16885,0
2014-08-26,10.593,10.677,10.593,10.641,21782,0
2014-08-27,10.754,10.831,10.65,10.739,34703,0
2014-08-28,10.726,10.796,10.586,10.796,39937,0
2014-08-29,10.677,10.887,10.677,10.887,20966,0
2014-09-02,10.853,10.951,10.776,10.808,14634,0
2014-09-03,10.796,10.887,10.734,10.887,15355,0
2014-09-04,10.808,10.867,10.734,10.739,32969,0
2014-09-05,10.734,10.86,10.734,10.734,6386,0
2014-09-08,10.734,10.789,10.698,10.698,3133,0
2014-09-09,10.768,10.768,10.592,10.726,8834,0
2014-09-10,10.683,10.683,10.629,10.658,1824,0
2014-09-11,10.601,10.734,10.564,10.564,12489,0
2014-09-12,10.698,10.726,10.629,10.691,10417,0
2014-09-15,10.677,10.796,10.629,10.796,47312,0
2014-09-16,10.691,10.796,10.65,10.706,16054,0
2014-09-17,10.747,10.776,10.459,10.459,18899,0
2014-09-18,10.522,10.578,10.494,10.515,12808,0
2014-09-19,10.55,10.65,10.451,10.459,17276,0
2014-09-22,10.55,10.557,10.236,10.418,16554,0
2014-09-23,10.298,10.438,10.18,10.285,29758,0
2014-09-24,10.276,10.502,10.276,10.383,20294,0
2014-09-25,10.313,10.402,10.236,10.32,19386,0
2014-09-26,10.291,10.522,10.291,10.522,12113,0
2014-09-29,10.51,10.578,10.475,10.578,11643,0
2014-09-30,10.629,10.76,10.22,10.248,86463,0
2014-10-01,10.213,10.396,10.017,10.396,56575,0
2014-10-02,10.313,10.475,10.22,10.396,26170,0
2014-10-03,10.402,10.487,10.243,10.374,70647,0
2014-10-06,10.362,10.438,10.094,10.208,70751,0
2014-10-07,10.18,10.269,10.017,10.192,76276,0
2014-10-08,10.208,10.208,9.928,9.928,75819,0
2014-10-09,10.017,10.017,9.821,9.928,12271,0
2014-10-10,9.933,9.933,9.575,9.737,34541,0
2014-10-13,9.808,9.821,9.584,9.751,25033,0
2014-10-14,9.751,9.751,9.61,9.645,16732,0
2014-10-15,9.4415,9.575,8.9785,9.3294,58975,0
2014-10-16,9.31,9.962,9.2934,9.848,143999,0
2014-10-17,9.848,10.032,9.703,9.808,15711,0
2014-10-20,9.751,9.9,9.744,9.9,22226,0
2014-10-21,9.857,9.962,9.781,9.9,11325,0
2014-10-22,9.989,10.052,9.799,9.892,38395,0
2014-10-23,9.821,9.903,9.3372,9.808,41308,0
2014-10-24,9.799,9.968,9.787,9.962,6901,0
2014-10-27,10.003,10.003,9.79,9.79,29534,0
2014-10-28,9.892,10.22,9.87,10.052,70671,0
2014-10-29,10.102,10.291,10.067,10.116,54220,0
2014-10-30,10.165,10.165,9.892,10.087,51284,0
2014-10-31,10.151,10.208,10.01,10.136,78850,0
2014-11-03,10.192,10.374,10.067,10.074,38633,0
2014-11-04,10.263,10.269,10.067,10.255,48489,0
2014-11-05,10.22,10.347,10.158,10.248,58709,0
2014-11-06,10.158,10.276,10.144,10.18,19427,0
2014-11-07,10.172,10.423,10.172,10.236,49642,0
2014-11-10,10.172,10.383,10.172,10.304,58308,0
2014-11-11,10.304,10.368,10.192,10.213,98699,0
2014-11-12,10.276,10.374,10.158,10.298,49035,0
2014-11-13,10.243,10.362,10.087,10.192,25907,0
2014-11-14,10.362,10.374,10.208,10.213,74914,0
2014-11-17,10.269,10.402,10.255,10.298,56052,0
2014-11-18,10.487,10.487,10.208,10.34,54782,0
2014-11-19,10.32,10.466,10.313,10.383,29927,0
2014-11-20,10.383,10.402,10.298,10.355,29389,0
2014-11-21,10.432,10.621,10.208,10.313,45533,0
2014-11-24,10.418,10.475,10.313,10.347,29285,0
2014-11-25,10.355,10.571,10.297,10.332,35411,0
2014-11-26,10.477,10.519,10.426,10.426,10159,0
2014-11-28,10.426,10.534,10.297,10.404,7496,0
2014-12-01,10.397,10.397,10.074,10.211,51470,0
2014-12-02,10.146,10.469,10.095,10.32,23028,0
2014-12-03,10.392,10.75,10.146,10.692,104221,0
2014-12-04,10.808,11.21,10.714,10.829,113348,0
2014-12-05,10.923,10.973,10.859,10.944,65247,0
2014-12-08,11.045,11.045,10.605,10.808,58638,0
2014-12-09,10.75,10.93,10.397,10.541,107328,0
2014-12-10,10.469,10.736,10.29,10.621,55718,0
2014-12-11,10.75,10.957,10.526,10.678,72315,0
2014-12-12,10.483,10.663,10.426,10.49,15166,0
2014-12-15,10.763,10.859,10.519,10.634,57648,0
2014-12-16,10.6,10.692,10.211,10.211,109515,0
2014-12-17,10.384,10.707,10.118,10.29,91146,0
2014-12-18,10.718,10.907,10.348,10.574,154810,0
2014-12-19,10.683,10.863,10.574,10.778,100768,0
2014-12-22,10.79,10.812,10.66,10.675,30473,0
2014-12-23,10.616,10.842,10.509,10.626,47297,0
2014-12-24,10.574,10.834,10.574,10.74,14079,0
2014-12-26,10.646,10.879,10.626,10.74,13079,0
2014-12-29,10.806,10.812,10.574,10.71,28098,0
2014-12-30,10.626,10.77,10.574,10.733,34567,0
2014-12-31,10.799,10.957,10.632,10.79,61424,0
2015-01-02,11.008,11.008,10.726,10.778,24435,0
2015-01-05,10.778,11.008,10.654,10.799,44760,0
2015-01-06,10.957,10.957,10.616,10.761,58350,0
2015-01-07,10.726,10.973,10.626,10.952,52820,0
2015-01-08,10.899,11.082,10.799,10.995,21449,0
2015-01-09,10.995,11.031,10.87,10.894,50778,0
2015-01-12,11.008,11.038,10.654,10.696,43485,0
2015-01-13,10.754,10.754,10.595,10.646,15678,0
2015-01-14,10.71,10.828,10.558,10.71,22043,0
2015-01-15,10.79,10.842,10.392,10.421,38399,0
2015-01-16,10.551,10.551,10.312,10.32,54921,0
2015-01-20,10.509,10.529,10.08,10.181,47257,0
2015-01-21,10.187,10.239,9.883,9.977,71146,0
2015-01-22,9.898,10.246,9.898,10.224,46670,0
2015-01-23,10.341,10.384,9.992,10.144,31313,0
2015-01-26,10.144,10.173,10,10.094,146201,0
2015-01-27,10.08,10.173,10.035,10.167,62481,0
2015-01-28,10.137,10.413,10.137,10.274,118126,0
2015-01-29,10.181,10.413,10.1,10.167,144369,0
2015-01-30,10.108,10.195,10.027,10.072,31121,0
2015-02-02,10.065,10.224,10.035,10.116,19204,0
2015-02-03,10.253,10.325,10.05,10.152,111130,0
2015-02-04,10.173,10.566,10.116,10.479,62815,0
2015-02-05,10.384,10.754,10.32,10.654,60352,0
2015-02-06,10.726,10.973,10.654,10.863,202732,0
2015-02-09,10.936,10.952,10.509,10.718,52229,0
2015-02-10,10.82,10.834,10.646,10.71,21824,0
2015-02-11,10.812,10.82,10.421,10.566,29624,0
2015-02-12,10.754,10.857,10.608,10.696,12708,0
2015-02-13,10.79,10.899,10.654,10.696,27757,0
2015-02-17,10.646,10.879,10.646,10.654,14461,0
2015-02-18,10.544,10.849,10.472,10.654,40089,0
2015-02-19,10.683,10.885,10.608,10.761,29221,0
2015-02-20,10.812,10.87,10.595,10.666,37358,0
2015-02-23,10.754,10.754,10.636,10.675,11113,0
2015-02-24,10.879,10.899,10.675,10.812,61537,0
2015-02-25,10.748,10.812,10.689,10.783,40663,0
2015-02-26,10.799,10.812,10.608,10.608,20544,0
2015-02-27,10.783,10.812,10.646,10.806,40788,0
2015-03-02,10.799,10.82,10.574,10.704,72661,0
2015-03-03,10.608,10.778,10.472,10.616,49264,0
2015-03-04,10.509,10.704,10.406,10.521,39221,0
2015-03-05,10.675,10.754,10.538,10.726,52292,0
2015-03-06,10.718,10.79,10.626,10.71,30825,0
2015-03-09,10.778,10.812,10.683,10.71,24907,0
2015-03-10,10.71,10.778,10.538,10.74,27798,0
2015-03-11,10.608,10.754,10.579,10.718,23944,0
2015-03-12,10.74,10.828,10.485,10.71,16927,0
2015-03-13,10.748,10.806,10.646,10.696,13761,0
2015-03-16,10.5,10.806,10.5,10.689,42799,0
2015-03-17,10.74,10.828,10.595,10.77,39496,0
2015-03-18,10.696,10.783,10.551,10.574,19679,0
2015-03-19,10.71,10.74,10.675,10.689,23395,0
2015-03-20,10.733,10.828,10.696,10.79,78302,0
2015-03-23,10.733,10.812,10.666,10.704,34540,0
2015-03-24,10.912,11.026,10.912,11.016,14920,0
2015-03-25,10.928,11.061,10.92,10.979,16648,0
2015-03-26,10.934,10.986,10.838,10.972,21076,0
2015-03-27,10.503,10.741,10.466,10.741,4032245,0
2015-03-30,10.741,10.741,10.613,10.613,365298,0
2015-03-31,10.591,10.652,10.503,10.511,309720,0
2015-04-01,10.466,10.548,10.413,10.481,348114,0
2015-04-02,10.495,10.503,10.429,10.495,187414,0
2015-04-06,10.503,10.511,10.429,10.45,256018,0
2015-04-07,10.495,10.503,10.443,10.474,154225,0
2015-04-08,10.495,10.577,10.443,10.54,216548,0
2015-04-09,10.54,10.571,10.466,10.553,88453,0
2015-04-10,10.503,10.591,10.466,10.577,130225,0
2015-04-13,10.584,10.613,10.511,10.533,107937,0
2015-04-14,10.488,10.548,10.429,10.474,239773,0
2015-04-15,10.459,10.503,10.429,10.436,305387,0
2015-04-16,10.443,10.495,10.429,10.45,384018,0
2015-04-17,10.429,10.488,10.413,10.481,158282,0
2015-04-20,10.474,10.488,10.429,10.429,160395,0
2015-04-21,10.459,10.652,10.429,10.623,321534,0
2015-04-22,10.652,10.749,10.623,10.734,370103,0
2015-04-23,10.674,10.756,10.674,10.749,491092,0
2015-04-24,10.756,10.792,10.718,10.756,293205,0
2015-04-27,10.749,10.756,10.481,10.665,147542,0
2015-04-28,10.613,10.734,10.488,10.571,142576,0
2015-04-29,10.561,10.613,10.503,10.517,102165,0
2015-04-30,10.54,10.644,10.474,10.495,82564,0
2015-05-01,10.436,10.517,10.436,10.488,102569,0
2015-05-04,10.481,10.495,10.131,10.318,262597,0
2015-05-05,10.3,10.459,10.28,10.361,63635,0
2015-05-06,10.392,10.392,10.116,10.153,107349,0
2015-05-07,10.242,10.368,9.043,10.094,726594,0
2015-05-08,10.131,10.196,9.952,10.072,156402,0
2015-05-11,10.018,10.436,10.018,10.323,235612,0
2015-05-12,10.429,10.429,10.145,10.264,119165,0
2015-05-13,10.235,10.45,10.072,10.406,89680,0
2015-05-14,10.392,10.459,10.323,10.459,59339,0
2015-05-15,10.459,10.623,10.264,10.571,97721,0
2015-05-18,10.634,10.652,10.443,10.548,76854,0
2015-05-19,10.548,10.577,10.429,10.495,37055,0
2015-05-20,10.45,10.644,10.421,10.443,72764,0
2015-05-21,10.503,10.548,10.413,10.459,62695,0
2015-05-22,10.511,10.571,10.429,10.459,52089,0
2015-05-26,10.384,10.503,10.138,10.503,119911,0
2015-05-27,10.525,10.603,10.495,10.534,107407,0
2015-05-28,10.426,10.586,10.365,10.396,130523,0
2015-05-29,10.372,10.517,10.25,10.396,74568,0
2015-06-01,10.457,10.525,10.312,10.389,87390,0
2015-06-02,10.359,10.732,10.289,10.702,198824,0
2015-06-03,10.739,10.884,10.663,10.739,186162,0
2015-06-04,10.816,10.816,10.578,10.603,64628,0
2015-06-05,10.702,10.702,10.609,10.609,33883,0
2015-06-08,10.639,10.679,10.541,10.563,142992,0
2015-06-09,10.503,10.573,10.473,10.495,64862,0
2015-06-10,10.381,10.534,10.35,10.503,123804,0
2015-06-11,10.441,10.573,10.441,10.541,74811,0
2015-06-12,10.525,10.578,10.487,10.55,55075,0
2015-06-15,10.578,10.639,10.517,10.534,120227,0
2015-06-16,10.633,10.702,10.381,10.396,134749,0
2015-06-17,10.48,10.586,10.381,10.41,128471,0
2015-06-18,10.48,10.541,10.434,10.457,145213,0
2015-06-19,10.503,10.541,10.473,10.534,151102,0
2015-06-22,10.503,10.541,10.35,10.35,170986,0
2015-06-23,10.35,10.41,10.32,10.334,100150,0
2015-06-24,10.389,10.396,10.068,10.12,261649,0
2015-06-25,10.206,10.206,9.944,10.174,291738,0
2015-06-26,10.106,10.303,10.058,10.158,272114,0
2015-06-29,10.151,10.236,10.082,10.158,273946,0
2015-06-30,10.151,10.555,10.151,10.303,318733,0
2015-07-01,10.372,10.389,10.128,10.243,164446,0
2015-07-02,10.196,10.343,10.09,10.182,131085,0
2015-07-06,10.206,10.303,10.206,10.282,54162,0
2015-07-07,10.259,10.303,10.052,10.297,96811,0
2015-07-08,10.297,10.297,10.167,10.272,68422,0
2015-07-09,10.211,10.297,10.144,10.167,86344,0
2015-07-10,10.12,10.266,10.09,10.12,129777,0
2015-07-13,10.211,10.266,10.158,10.182,73000,0
2015-07-14,10.227,10.303,10.167,10.25,92257,0
2015-07-15,10.289,10.289,10.135,10.206,66403,0
2015-07-16,10.167,10.396,10.167,10.282,94716,0
2015-07-17,10.227,10.449,10.227,10.259,146783,0
2015-07-20,10.303,10.303,10.174,10.182,48011,0
2015-07-21,10.236,10.25,10.014,10.09,52328,0
2015-07-22,10.167,10.167,9.93,10.014,99687,0
2015-07-23,10.006,10.006,9.799,9.884,128339,0
2015-07-24,9.905,9.905,9.586,9.655,120880,0
2015-07-27,9.71,9.71,9.463,9.516,96939,0
2015-07-28,9.633,9.701,9.525,9.661,78493,0
2015-07-29,9.646,9.799,9.624,9.79,46836,0
2015-07-30,10.014,10.167,9.747,9.868,150709,0
2015-07-31,9.892,9.892,9.76,9.83,82682,0
2015-08-03,9.754,9.815,9.615,9.655,58398,0
2015-08-04,9.578,9.677,9.534,9.601,36630,0
2015-08-05,9.67,9.714,9.3411,9.3938,173342,0
2015-08-06,9.3938,9.4094,9.0202,9.1578,144378,0
2015-08-07,9.0971,9.0971,8.4618,8.8351,198459,0
2015-08-10,9.0035,9.1873,8.9128,9.1797,193621,0
2015-08-11,9.1493,9.2565,9.0971,9.173,110928,0
2015-08-12,9.2866,9.2866,8.9886,9.2642,201208,0
2015-08-13,9.4094,9.4854,9.2642,9.2944,138543,0
2015-08-14,9.3411,9.525,9.2817,9.4483,93800,0
2015-08-17,9.4854,9.714,9.4854,9.638,142337,0
2015-08-18,9.624,9.738,9.578,9.601,55340,0
2015-08-19,9.646,9.646,9.4854,9.534,72608,0
2015-08-20,9.537,9.57,9.3333,9.4405,64628,0
2015-08-21,9.4483,9.4483,9.1341,9.2034,129908,0
2015-08-24,8.8665,8.9812,8.6452,8.8896,258995,0
2015-08-25,9.1654,9.2944,9.1037,9.1797,158035,0
2015-08-26,9.1968,9.2489,8.9812,8.9978,178574,0
2015-08-27,9.1464,9.2642,9.0449,9.0915,199872,0
2015-08-28,9.1066,9.3187,9.1066,9.2953,160051,0
2015-08-31,9.3275,9.501,9.2817,9.3977,88523,0
2015-09-01,9.3441,9.4698,9.2101,9.3528,103614,0
2015-09-02,9.3908,9.3908,9.0915,9.2177,62143,0
2015-09-03,9.2177,9.384,9.1313,9.1464,85733,0
2015-09-04,9.2261,9.384,9.1778,9.2565,68738,0
2015-09-08,9.3441,9.3587,9.2817,9.3528,63917,0
2015-09-09,9.3908,9.4542,9.3675,9.4464,83702,0
2015-09-10,9.3753,9.384,9.2817,9.2885,102753,0
2015-09-11,9.2729,9.2729,8.9738,9.0525,132275,0
2015-09-14,9.1009,9.1009,8.7521,8.8064,192770,0
2015-09-15,8.8471,8.9738,8.8471,8.8953,45403,0
2015-09-16,8.9424,9.0677,8.9017,8.9654,98161,0
2015-09-17,8.9654,8.9978,8.7681,8.8702,118705,0
2015-09-18,8.8314,8.8628,8.7681,8.7917,49840,0
2015-09-21,8.8702,8.9424,8.8157,8.91,63158,0
2015-09-22,8.8554,8.9331,8.8157,8.8314,71527,0
2015-09-23,8.8314,8.8702,8.5949,8.7286,74701,0
2015-09-24,8.7054,8.7286,8.5636,8.6892,88466,0
2015-09-25,8.7521,8.8953,8.6344,8.8,64553,0
2015-09-28,8.8,8.8064,8.0899,8.3182,194674,0
2015-09-29,8.2644,8.3182,7.8452,7.9484,309954,0
2015-09-30,8.0899,8.1061,7.877,7.9958,186937,0
2015-10-01,8.0899,8.2792,8.0193,8.1689,92199,0
2015-10-02,8.2236,8.3182,8.0344,8.1456,71274,0
2015-10-05,8.137,8.4289,8.137,8.3497,110548,0
2015-10-06,8.3427,8.5789,8.3427,8.5001,64299,0
2015-10-07,8.5546,8.7206,8.4922,8.6892,48826,0
2015-10-08,8.5869,8.7449,8.5869,8.682,52631,0
2015-10-09,8.6588,8.7917,8.5949,8.665,60748,0
2015-10-12,8.5789,8.6732,8.3966,8.4679,118449,0
2015-10-13,8.414,8.7753,8.3583,8.5313,106531,0
2015-10-14,8.4844,8.6102,8.3427,8.3583,74192,0
2015-10-15,8.3182,8.5157,8.185,8.3819,74063,0
2015-10-16,8.3349,8.4375,8.3349,8.3966,42358,0
2015-10-19,8.3966,8.4289,8.2471,8.3731,96259,0
2015-10-20,8.4375,8.5475,8.3819,8.5236,79894,0
2015-10-21,8.5402,8.6264,8.5001,8.5313,169181,0
2015-10-22,8.6264,8.6264,8.326,8.3583,329992,0
2015-10-23,8.421,8.5546,8.3583,8.5313,198478,0
2015-10-26,8.508,8.5789,8.4922,8.5157,65947,0
2015-10-27,8.4375,8.5236,8.414,8.421,60877,0
2015-10-28,8.4922,8.6264,8.3966,8.5708,58085,0
2015-10-29,8.5789,8.5949,8.4445,8.5313,125301,0
2015-10-30,8.5157,8.6102,8.5157,8.5546,81040,0
2015-11-02,8.5789,8.7834,8.5789,8.6732,123785,0
2015-11-03,8.5949,8.6264,8.4375,8.6031,169055,0
2015-11-04,8.6344,8.6964,8.5546,8.6964,74246,0
2015-11-05,8.682,8.682,8.4522,8.6588,81674,0
2015-11-06,8.6416,8.6964,8.5708,8.6892,27139,0
2015-11-09,8.7206,8.7286,8.5708,8.5869,63701,0
2015-11-10,8.5949,8.6732,8.5236,8.5708,70894,0
2015-11-11,8.5949,8.7449,8.5636,8.6497,221305,0
2015-11-12,8.6732,8.7917,8.6102,8.7126,114521,0
2015-11-13,8.7126,8.8388,8.6732,8.6892,87000,0
2015-11-16,8.7126,8.7917,8.6102,8.6497,164362,0
2015-11-17,8.7286,8.7917,8.6031,8.6416,171971,0
2015-11-18,8.7753,9.2101,8.682,9.0763,196830,0
2015-11-19,9.1142,9.4386,9.1009,9.4074,135699,0
2015-11-20,9.4854,9.501,9.3275,9.4542,125301,0
2015-11-23,9.699,9.699,9.423,9.4298,236524,0
2015-11-24,9.462,9.539,9.3908,9.462,150791,0
2015-11-25,9.575,9.827,9.4542,9.754,124125,0
2015-11-27,9.804,9.902,9.713,9.794,60893,0
2015-11-30,9.82,10.04,9.738,10.031,112314,0
2015-12-01,10.047,10.25,10.007,10.023,141291,0
2015-12-02,10.088,10.128,9.861,9.959,87513,0
2015-12-03,10.015,10.128,9.893,10.015,110308,0
2015-12-04,10.096,10.284,10.007,10.137,116990,0
2015-12-07,10.145,10.145,9.748,9.844,140116,0
2015-12-08,9.781,10.137,9.698,9.908,77453,0
2015-12-09,9.959,10.113,9.908,9.917,97184,0
2015-12-10,9.959,10.072,9.812,10.015,123264,0
2015-12-11,9.836,10.023,9.585,9.794,224508,0
2015-12-14,9.713,9.794,9.1949,9.2671,158327,0
2015-12-15,9.3723,9.4698,9.0478,9.4376,196951,0
2015-12-16,9.51,9.974,9.3821,9.707,118835,0
2015-12-17,9.787,10.04,9.665,9.781,100751,0
2015-12-18,9.762,9.927,9.641,9.754,63971,0
2015-12-21,9.853,9.853,9.748,9.804,84513,0
2015-12-22,9.876,9.959,9.748,9.861,111105,0
2015-12-23,9.853,9.876,9.731,9.853,316032,0
2015-12-24,9.853,9.999,9.609,9.771,73936,0
2015-12-28,9.844,9.991,9.593,9.908,96129,0
2015-12-29,9.917,9.917,9.634,9.771,141783,0
2015-12-30,9.698,9.917,9.682,9.748,87879,0
2015-12-31,9.713,9.893,9.674,9.721,180146,0
2016-01-04,9.787,9.933,9.56,9.893,104278,0
2016-01-05,9.917,9.991,9.698,9.754,47640,0
2016-01-06,9.682,9.902,9.604,9.721,76109,0
2016-01-07,9.552,9.6,9.4698,9.528,65449,0
2016-01-08,9.561,9.561,9.0725,9.308,123457,0
2016-01-11,9.308,9.3314,8.9424,9.1284,53073,0
2016-01-12,9.0877,9.1569,8.6165,8.8351,86422,0
2016-01-13,8.9174,9.0725,8.5358,8.6085,86730,0
2016-01-14,8.6408,8.7306,8.5358,8.6165,37810,0
2016-01-15,8.4384,8.5358,8.0235,8.4628,108427,0
2016-01-19,8.487,8.56,8.0723,8.2186,79469,0
2016-01-20,8.0067,8.0966,7.1778,8.0555,193825,0
2016-01-21,8.0966,8.3235,7.9175,8.1942,144884,0
2016-01-22,8.2835,8.7143,8.1774,8.6085,89315,0
2016-01-25,8.5761,8.5761,8.3322,8.3721,111729,0
2016-01-26,8.4628,8.5761,8.2835,8.3078,39863,0
2016-01-27,8.3566,8.4384,8.2713,8.341,67709,0
2016-01-28,8.4628,8.6732,8.2749,8.494,71546,0
2016-01-29,8.8444,9.0062,8.5268,8.5923,111613,0
2016-02-01,8.5923,8.7386,8.487,8.7306,66300,0
2016-02-02,8.6246,8.6732,8.421,8.5192,27399,0
2016-02-03,8.6165,8.6337,8.2589,8.4628,33573,0
2016-02-04,8.3809,8.5115,8.2261,8.243,33777,0
2016-02-05,8.2835,8.682,7.9338,8.048,122015,0
2016-02-08,7.9175,8.2186,7.7388,7.893,53452,0
2016-02-09,7.8199,7.8443,7.5274,7.5598,64563,0
2016-02-10,7.6005,7.6412,7.5029,7.5193,64718,0
2016-02-11,7.4299,7.5193,7.2023,7.2754,123103,0
2016-02-12,7.381,7.8363,7.3648,7.5111,59028,0
2016-02-16,7.6979,7.6979,7.4542,7.6574,43588,0
2016-02-17,7.8443,8.0966,7.7322,7.9502,55679,0
2016-02-18,8.0637,8.1699,7.8688,7.9175,24315,0
2016-02-19,7.9826,7.9826,7.6898,7.8199,73298,0
2016-02-22,7.9419,8.0637,7.7307,7.7712,30300,0
2016-02-23,7.7956,7.7956,7.5925,7.6574,67559,0
2016-02-24,7.5842,7.7956,7.5842,7.7306,45431,0
2016-02-25,7.8199,7.9991,7.7183,7.8852,43556,0
2016-02-26,7.9826,7.9826,7.8039,7.9502,63014,0
2016-02-29,7.9991,8.1857,7.9175,8.1614,53355,0
2016-03-01,8.3157,8.3157,8.0394,8.1699,49890,0
2016-03-02,8.137,8.2914,7.8443,8.2186,227537,0
2016-03-03,8.2186,8.2186,7.9906,8.1942,36913,0
2016-03-04,8.2103,8.3157,8.0394,8.1041,200216,0
2016-03-07,8.153,8.2992,8.153,8.1774,60156,0
2016-03-08,8.2186,8.2186,8.0151,8.1126,46473,0
2016-03-09,8.1699,8.2589,8.0966,8.0966,23005,0
2016-03-10,8.1942,8.1942,7.9744,8.0882,43259,0
2016-03-11,8.1286,8.1942,8.0067,8.1774,114247,0
2016-03-14,8.1942,8.2914,8.1041,8.1126,120376,0
2016-03-15,8.2505,8.3157,8.0882,8.243,79321,0
2016-03-16,8.243,8.5358,8.243,8.3809,114085,0
2016-03-17,8.4296,8.6579,8.4296,8.6165,108622,0
2016-03-18,8.7143,9.024,8.7143,8.8768,316673,0
2016-03-21,8.885,9.0062,8.7717,8.9007,74782,0
2016-03-22,8.8933,9.0306,8.787,8.8444,42723,0
2016-03-23,8.8933,8.9571,8.7963,8.8351,38442,0
2016-03-24,8.7963,8.8933,8.7963,8.8351,53316,0
2016-03-28,8.9091,8.9091,8.7628,8.7717,81891,0
2016-03-29,8.8305,8.9395,8.7377,8.923,56330,0
2016-03-30,8.9304,9.0573,8.6624,8.8554,61917,0
2016-03-31,8.9054,8.9895,8.7467,8.8305,46848,0
2016-04-01,8.8471,9.0999,8.7467,8.9304,32926,0
2016-04-04,8.9395,8.9395,8.6704,8.7206,65419,0
2016-04-05,8.7286,8.8471,8.6363,8.6452,31015,0
2016-04-06,8.6954,8.8638,8.5358,8.7286,25735,0
2016-04-07,8.7538,8.8554,8.6031,8.6452,31555,0
2016-04-08,8.6875,8.8379,8.5019,8.6201,37614,0
2016-04-11,8.6363,8.7538,8.6363,8.6875,38080,0
2016-04-12,8.6624,8.8471,8.6201,8.7717,73168,0
2016-04-13,8.8222,8.8805,8.6372,8.6533,50509,0
2016-04-14,8.7206,8.7206,8.494,8.6112,43956,0
2016-04-15,8.6784,8.788,8.5447,8.6784,44955,0
2016-04-18,8.7286,8.8129,8.6201,8.6201,38521,0
2016-04-19,8.6954,8.726,8.6282,8.6282,33496,0
2016-04-20,8.6954,8.7036,8.578,8.6031,47042,0
2016-04-21,8.7036,8.8638,8.6201,8.7717,72790,0
2016-04-22,8.8037,8.91,8.788,8.8805,91429,0
2016-04-25,8.8721,8.9895,8.8305,8.8554,42727,0
2016-04-26,8.8554,8.9479,8.8222,8.8222,24857,0
2016-04-27,8.8471,9.1075,8.788,8.9146,48736,0
2016-04-28,8.9563,9.1075,8.8805,8.9146,82907,0
2016-04-29,8.8805,9.0905,8.8805,8.8888,38160,0
2016-05-02,8.9812,9.0895,8.8805,8.9304,43429,0
2016-05-03,8.8888,9.0781,8.8554,8.8554,31502,0
2016-05-04,8.897,9.0743,8.897,8.9563,47854,0
2016-05-05,9.0402,9.0743,8.8554,8.8888,33843,0
2016-05-06,8.897,9.0487,8.897,8.9146,13524,0
2016-05-09,8.9895,9.0306,8.8305,8.8471,38253,0
2016-05-10,8.9988,8.9988,8.6624,8.7467,90638,0
2016-05-11,8.7467,8.8222,8.6031,8.6282,146853,0
2016-05-12,8.7036,8.7628,8.4853,8.6363,87144,0
2016-05-13,8.6784,8.6947,8.5192,8.5861,65553,0
2016-05-16,8.5949,8.7467,8.578,8.6624,64554,0
2016-05-17,8.6533,8.779,8.6112,8.7206,123673,0
2016-05-18,8.779,8.9479,8.7286,8.779,73332,0
2016-05-19,8.8379,8.922,8.7242,8.7377,128587,0
2016-05-20,8.8037,8.8721,8.7538,8.8305,214741,0
2016-05-23,8.9563,9.2261,8.9054,9.1075,203405,0
2016-05-24,9.2167,9.3411,8.7036,8.8638,239871,0
2016-05-25,8.9479,9.2423,8.9479,9.1408,241481,0
2016-05-26,9.1588,9.4113,9.1588,9.3928,161417,0
2016-05-27,9.3226,9.4795,9.3226,9.4113,78959,0
2016-05-31,9.4366,9.4366,9.3158,9.3762,79292,0
2016-06-01,9.2885,9.3762,9.2195,9.3158,77637,0
2016-06-02,9.2281,9.308,9.2195,9.2817,37779,0
2016-06-03,9.3226,9.3509,9.2537,9.2973,53448,0
2016-06-06,9.3762,9.4016,9.307,9.3928,94975,0
2016-06-07,9.3928,9.3928,9.2622,9.2719,80359,0
2016-06-08,9.2622,9.3762,9.175,9.2719,71966,0
2016-06-09,9.2817,9.3158,9.2195,9.2195,43426,0
2016-06-10,9.2367,9.3509,9.2367,9.2885,70303,0
2016-06-13,9.2281,9.3411,9.175,9.175,57943,0
2016-06-14,9.2281,9.3372,9.1493,9.1588,124737,0
2016-06-15,9.1493,9.1683,9.1332,9.1493,120940,0
2016-06-16,9.2015,9.2367,9.0885,9.1844,135536,0
2016-06-17,8.5236,9.2195,8.5236,9.1332,97967,0
2016-06-20,9.1683,9.4795,9.1683,9.2817,97179,0
2016-06-21,9.3509,9.4016,9.2367,9.3324,22288,0
2016-06-22,9.2537,9.4113,9.1588,9.2281,49363,0
2016-06-23,9.2622,9.2622,9.1588,9.2537,33551,0
2016-06-24,9.1408,9.4795,9.1408,9.2817,48563,0
2016-06-27,9.3509,9.3928,9.0981,9.1408,64518,0
2016-06-28,9.2973,9.385,9.1332,9.1588,60391,0
2016-06-29,9.524,9.524,9.1066,9.1332,180647,0
2016-06-30,9.307,9.307,9.1332,9.2101,95781,0
2016-07-01,9.2817,9.2885,9.0885,9.1332,244407,0
2016-07-05,9.0981,9.2101,9.0544,9.0885,228467,0
2016-07-06,9.1332,9.3411,9.0459,9.3324,137148,0
2016-07-07,9.307,9.4113,9.2195,9.4113,102207,0
2016-07-08,9.4542,9.786,9.4279,9.515,340968,0
2016-07-11,9.698,9.786,9.61,9.654,184527,0
2016-07-12,9.749,9.845,9.654,9.733,388465,0
2016-07-13,9.827,9.871,9.654,9.742,148336,0
2016-07-14,9.837,9.864,9.654,9.855,105488,0
2016-07-15,9.855,9.94,9.715,9.933,103654,0
2016-07-18,9.94,9.985,9.845,9.905,87501,0
2016-07-19,9.925,9.976,9.837,9.933,123217,0
2016-07-20,10.002,10.116,9.925,10.063,79498,0
2016-07-21,10.168,10.36,10.107,10.263,113924,0
2016-07-22,10.341,10.367,10.228,10.306,162995,0
2016-07-25,10.394,10.41,10.271,10.316,112611,0
2016-07-26,10.385,10.385,10.238,10.246,78510,0
2016-07-27,10.351,10.351,10.045,10.116,252076,0
2016-07-28,10.203,10.203,9.933,10.037,81887,0
2016-07-29,10.045,10.055,9.902,9.959,99605,0
2016-08-01,10.037,10.045,9.883,9.994,130562,0
2016-08-02,9.933,9.976,9.733,9.758,119632,0
2016-08-03,9.82,9.899,9.758,9.855,67333,0
2016-08-04,9.792,9.82,9.346,9.524,432566,0
2016-08-05,9.602,9.82,9.506,9.62,120677,0
2016-08-08,9.4795,9.758,9.4795,9.663,188677,0
2016-08-09,9.567,9.742,9.3226,9.698,213242,0
2016-08-10,9.715,9.732,9.567,9.61,208862,0
2016-08-11,9.628,9.645,9.534,9.55,504225,0
2016-08-12,9.559,9.645,9.524,9.645,110682,0
2016-08-15,9.663,9.996,9.663,9.925,141097,0
2016-08-16,9.95,9.985,9.827,9.915,118340,0
2016-08-17,9.959,9.959,9.845,9.89,100066,0
2016-08-18,9.967,10.002,9.89,9.994,157601,0
2016-08-19,10.002,10.094,9.976,10.089,93501,0
2016-08-22,10.158,10.324,10.089,10.316,155909,0
2016-08-23,10.42,10.464,10.281,10.316,207613,0
2016-08-24,10.376,10.507,10.332,10.438,169601,0
2016-08-25,10.238,10.402,9.94,10.002,358037,0
2016-08-26,10.098,10.332,10.045,10.142,326855,0
2016-08-29,10.142,10.389,10.052,10.258,188032,0
2016-08-30,10.285,10.285,10.096,10.106,111678,0
2016-08-31,10.169,10.212,10.115,10.159,61046,0
2016-09-01,10.231,10.285,10.096,10.142,92428,0
2016-09-02,10.222,10.222,10.079,10.15,107065,0
2016-09-06,10.096,10.186,10.079,10.132,137452,0
2016-09-07,10.132,10.132,10.052,10.087,57489,0
2016-09-08,10.096,10.142,9.953,9.998,94885,0
2016-09-09,10.034,10.034,9.864,9.881,93634,0
2016-09-12,9.8,9.9,9.79,9.819,102120,0
2016-09-13,9.774,9.783,9.3109,9.647,193461,0
2016-09-14,9.728,9.764,9.666,9.728,72510,0
2016-09-15,9.79,9.871,9.657,9.819,190879,0
2016-09-16,9.864,9.864,9.657,9.718,75194,0
2016-09-19,9.692,9.855,9.647,9.683,64995,0
2016-09-20,9.764,9.827,9.711,9.738,45664,0
2016-09-21,9.738,9.738,9.4318,9.504,106967,0
2016-09-22,9.558,9.8,9.558,9.63,234208,0
2016-09-23,9.647,9.748,9.585,9.585,93393,0
2016-09-26,9.611,9.81,9.585,9.63,136281,0
2016-09-27,9.647,9.738,9.603,9.603,74442,0
2016-09-28,9.666,9.728,9.4961,9.513,108129,0
2016-09-29,9.567,9.639,9.3879,9.4961,130398,0
2016-09-30,9.567,9.738,9.4318,9.513,135936,0
2016-10-03,9.575,9.971,9.575,9.845,215043,0
2016-10-04,9.953,10.079,9.857,9.891,131801,0
2016-10-05,9.871,9.994,9.738,9.748,142391,0
2016-10-06,9.738,9.871,9.738,9.754,63747,0
2016-10-07,9.81,9.952,9.774,9.836,99350,0
2016-10-10,9.871,9.871,9.783,9.836,117521,0
2016-10-11,9.871,9.871,9.738,9.738,93376,0
2016-10-12,9.738,9.809,9.639,9.702,50959,0
2016-10-13,9.63,9.81,9.585,9.738,118986,0
2016-10-14,9.819,10.043,9.819,9.917,147722,0
2016-10-17,9.907,10.006,9.63,9.666,150044,0
2016-10-18,9.63,9.774,9.513,9.711,90459,0
2016-10-19,9.79,9.836,9.711,9.774,48879,0
2016-10-20,9.836,9.907,9.738,9.79,114368,0
2016-10-21,9.836,9.871,9.728,9.783,86081,0
2016-10-24,9.827,9.9,9.779,9.881,51711,0
2016-10-25,9.819,9.92,9.758,9.871,50474,0
2016-10-26,9.871,10.007,9.79,9.819,68402,0
2016-10-27,9.881,9.907,9.774,9.8,38636,0
2016-10-28,9.738,9.836,9.647,9.81,86739,0
2016-10-31,9.774,9.774,9.603,9.611,73496,0
2016-11-01,9.692,9.754,9.4142,9.4318,110497,0
2016-11-02,9.4055,9.4961,9.3236,9.3879,114896,0
2016-11-03,9.4503,9.4961,9.1996,9.3597,107537,0
2016-11-04,9.2885,9.81,9.2885,9.683,184706,0
2016-11-07,9.748,9.871,9.522,9.539,96987,0
2016-11-08,9.827,10.322,9.754,10.052,290908,0
2016-11-09,10.024,10.142,9.871,10.043,104186,0
2016-11-10,10.043,10.384,9.979,10.322,315671,0
2016-11-11,10.258,10.66,10.24,10.644,276711,0
2016-11-14,10.634,10.77,10.481,10.77,278261,0
2016-11-15,10.77,10.968,10.725,10.878,260431,0
2016-11-16,10.958,11.039,10.918,10.949,214480,0
2016-11-17,10.932,11.003,10.86,10.994,143278,0
2016-11-18,11.111,11.147,10.994,11.147,190677,0
2016-11-21,11.173,11.227,11.092,11.227,114888,0
2016-11-22,11.263,11.335,10.949,10.985,165654,0
2016-11-23,11.03,11.065,10.932,10.968,97600,0
2016-11-25,11.03,11.218,10.913,10.985,99725,0
2016-11-28,11.161,11.274,10.948,11.096,171507,0
2016-11-29,11.179,11.281,11.105,11.272,165252,0
2016-11-30,11.336,11.392,11.272,11.392,183870,0
2016-12-01,11.457,11.642,11.447,11.595,261155,0
2016-12-02,11.632,11.711,11.447,11.623,88147,0
2016-12-05,11.651,11.724,11.594,11.66,152192,0
2016-12-06,11.761,11.993,11.761,11.966,198581,0
2016-12-07,11.909,12.114,11.855,12.003,111404,0
2016-12-08,12.057,12.057,11.882,12.01,76197,0
2016-12-09,12.03,12.114,11.835,11.919,97097,0
2016-12-12,11.789,11.835,11.457,11.466,187181,0
2016-12-13,11.568,11.586,11.161,11.225,158546,0
2016-12-14,11.29,11.494,11.124,11.466,169592,0
2016-12-15,11.549,11.679,11.29,11.577,245224,0
2016-12-16,11.595,11.624,11.346,11.364,75738,0
2016-12-19,11.336,11.466,11.281,11.29,169346,0
2016-12-20,11.41,11.679,11.364,11.679,110546,0
2016-12-21,11.679,11.716,11.299,11.346,121316,0
2016-12-22,11.299,11.471,11.281,11.318,77121,0
2016-12-23,11.392,11.474,11.281,11.299,72586,0
2016-12-27,11.392,11.392,11.281,11.29,76716,0
2016-12-28,11.364,11.364,10.846,10.864,174553,0
2016-12-29,10.975,10.975,10.782,10.911,153714,0
2016-12-30,11.013,11.041,10.874,10.893,100048,0
2017-01-03,10.985,11.272,10.985,11.243,64193,0
2017-01-04,11.355,11.706,11.327,11.706,149804,0
2017-01-05,11.752,11.752,11.503,11.706,60160,0
2017-01-06,11.623,11.66,11.531,11.568,61020,0
2017-01-09,11.577,11.651,11.447,11.466,43104,0
2017-01-10,11.521,11.549,11.364,11.41,39263,0
2017-01-11,11.521,11.577,11.429,11.511,46984,0
2017-01-12,11.42,11.42,11.299,11.373,48029,0
2017-01-13,11.373,11.447,11.346,11.392,45624,0
2017-01-17,11.632,12.04,11.512,11.78,455242,0
2017-01-18,11.78,12.094,11.752,12.02,307429,0
2017-01-19,12.02,12.02,11.9,12.01,109947,0
2017-01-20,12.04,12.085,11.929,11.993,90172,0
2017-01-23,12.094,12.188,12.037,12.188,183440,0
2017-01-24,12.334,12.391,12.242,12.381,161635,0
2017-01-25,12.482,12.502,12.363,12.428,117579,0
2017-01-26,12.502,12.502,12.205,12.279,126930,0
2017-01-27,12.354,12.428,12.215,12.289,136504,0
2017-01-30,12.252,12.289,11.808,11.983,243083,0
2017-01-31,11.974,12.02,11.826,11.966,101606,0
2017-02-01,12.04,12.249,11.808,11.993,71184,0
2017-02-02,11.974,12.057,11.909,12.003,109861,0
2017-02-03,12.02,12.047,11.864,11.956,82363,0
2017-02-06,11.946,12.003,11.919,11.983,95879,0
2017-02-07,12.067,12.215,12.067,12.168,65626,0
2017-02-08,12.205,12.279,12.114,12.27,60834,0
2017-02-09,12.307,12.368,12.216,12.326,70255,0
2017-02-10,12.363,12.474,12.253,12.391,107858,0
2017-02-13,12.391,12.437,12.02,12.047,166898,0
2017-02-14,12.188,12.244,12.047,12.122,79144,0
2017-02-15,12.205,12.205,12.114,12.188,71078,0
2017-02-16,12.178,12.205,11.929,12.141,100362,0
2017-02-17,12.205,12.205,12.085,12.151,63920,0
2017-02-21,12.326,12.391,12.168,12.289,144824,0
2017-02-22,12.344,12.344,12.279,12.298,67464,0
2017-02-23,12.344,12.391,12.307,12.326,96373,0
2017-02-24,12.408,12.445,12.122,12.261,138046,0
2017-02-27,12.252,12.279,12.114,12.151,118686,0
2017-02-28,12.168,12.225,12.02,12.094,118794,0
2017-03-01,12.215,12.391,12.094,12.261,178247,0
2017-03-02,12.354,12.354,12.178,12.289,70783,0
2017-03-03,12.279,12.354,12.057,12.279,131475,0
2017-03-06,12.261,12.354,12.122,12.316,111523,0
2017-03-07,12.307,12.329,12.067,12.178,103605,0
2017-03-08,12.178,12.418,12.159,12.354,113045,0
2017-03-09,12.344,12.344,12.104,12.141,134412,0
2017-03-10,12.122,12.205,12.003,12.159,105107,0
2017-03-13,12.252,12.299,12.159,12.27,46532,0
2017-03-14,12.141,12.455,12.077,12.445,217633,0
2017-03-15,12.482,12.815,12.418,12.696,355947,0
2017-03-16,12.77,12.825,12.659,12.761,143873,0
2017-03-17,12.806,12.936,12.761,12.936,132734,0
2017-03-20,12.945,13.038,12.852,12.954,246887,0
2017-03-21,13.038,13.038,12.724,12.788,82901,0
2017-03-22,12.852,12.88,12.734,12.852,104513,0
2017-03-23,12.927,12.964,12.852,12.954,88911,0
2017-03-24,13.001,13.001,12.806,12.927,67278,0
2017-03-27,12.909,13.01,12.806,12.945,130073,0
2017-03-28,12.973,13.001,12.917,12.927,103316,0
2017-03-29,12.965,13.211,12.845,13.117,113987,0
2017-03-30,13.135,13.259,13.069,13.173,97484,0
2017-03-31,13.193,13.278,13.031,13.231,171560,0
2017-04-03,13.221,13.24,12.879,13.05,113240,0
2017-04-04,13.031,13.183,13.022,13.135,97285,0
2017-04-05,13.202,13.211,12.984,12.993,142423,0
2017-04-06,13.107,13.24,12.974,13.231,126776,0
2017-04-07,13.231,13.24,13.088,13.221,111600,0
2017-04-10,13.221,13.278,13.183,13.278,79225,0
2017-04-11,13.287,13.287,13.107,13.117,109731,0
2017-04-12,13.145,13.153,12.984,13.041,77698,0
2017-04-13,13.031,13.231,13.031,13.145,101016,0
2017-04-17,13.126,13.221,13.116,13.193,77521,0
2017-04-18,13.193,13.429,13.159,13.335,131128,0
2017-04-19,13.335,13.429,13.32,13.383,81474,0
2017-04-20,13.449,13.631,13.335,13.572,148699,0
2017-04-21,13.639,13.677,13.278,13.335,147855,0
2017-04-24,13.487,13.563,13.193,13.269,100950,0
2017-04-25,13.287,13.383,13.259,13.335,100075,0
2017-04-26,13.363,13.553,13.351,13.467,106407,0
2017-04-27,13.505,13.657,13.335,13.477,85539,0
2017-04-28,13.505,13.619,13.315,13.591,82393,0
2017-05-01,13.639,13.657,13.346,13.401,76842,0
2017-05-02,13.497,13.497,13.345,13.373,55093,0
2017-05-03,13.439,13.467,13.05,13.221,96727,0
2017-05-04,13.307,13.324,12.594,12.804,181830,0
2017-05-05,12.756,13.074,12.67,13.031,90548,0
2017-05-08,13.031,13.033,12.908,12.955,62617,0
2017-05-09,12.965,12.974,12.813,12.851,87105,0
2017-05-10,12.974,13.391,12.813,13.145,184422,0
2017-05-11,13.107,13.249,12.955,13.05,93482,0
2017-05-12,13.117,13.226,12.623,13.107,141936,0
2017-05-15,13.107,13.249,12.946,12.965,82818,0
2017-05-16,13.06,13.06,12.822,12.955,97518,0
2017-05-17,12.889,12.889,12.69,12.69,101926,0
2017-05-18,12.67,12.746,12.642,12.66,124250,0
2017-05-19,12.67,12.822,12.652,12.68,130152,0
2017-05-22,12.756,12.804,12.708,12.708,146230,0
2017-05-23,12.822,12.946,12.728,12.936,178675,0
2017-05-24,13.041,13.373,13.021,13.126,456203,0
2017-05-25,13.135,13.183,12.955,13.079,421621,0
2017-05-26,13.059,13.186,12.753,13.186,190007,0
2017-05-30,13.127,13.127,12.835,12.864,164792,0
2017-05-31,12.874,12.874,12.737,12.747,221793,0
2017-06-01,12.767,12.858,12.728,12.854,73243,0
2017-06-02,12.893,13.059,12.806,12.854,92361,0
2017-06-05,12.845,13.04,12.669,13.04,130649,0
2017-06-06,13.059,13.059,12.913,12.952,111430,0
2017-06-07,12.981,13.098,12.981,13.049,71875,0
2017-06-08,13.04,13.069,12.971,12.981,77032,0
2017-06-09,12.962,13.059,12.874,13.04,84579,0
2017-06-12,13.01,13.079,12.952,13.079,64300,0
2017-06-13,13.098,13.4,13.07,13.293,129455,0
2017-06-14,13.273,13.371,12.767,13.283,241235,0
2017-06-15,13.118,13.351,12.787,13.059,156287,0
2017-06-16,13.069,13.195,13.01,13.059,60782,0
2017-06-19,13.088,13.166,12.962,13.049,87299,0
2017-06-20,12.952,13.02,12.806,12.815,140531,0
2017-06-21,12.825,13.079,12.825,12.932,90966,0
2017-06-22,12.932,13.059,12.854,12.864,54964,0
2017-06-23,12.884,13.166,12.884,13.166,57895,0
2017-06-26,13.176,13.205,13.069,13.127,47654,0
2017-06-27,13.137,13.147,12.874,12.884,53732,0
2017-06-28,12.942,13.04,12.903,12.942,55847,0
2017-06-29,13.03,13.03,12.825,12.893,41009,0
2017-06-30,12.962,13.098,12.913,12.971,78399,0
2017-07-03,12.991,13.186,12.864,12.932,40528,0
2017-07-05,12.952,13.044,12.776,12.991,62376,0
2017-07-06,12.932,13.166,12.913,13.001,57119,0
2017-07-07,13.02,13.157,12.923,13.118,41558,0
2017-07-10,13.059,13.137,12.971,13.137,52482,0
2017-07-11,13.127,13.127,13.01,13.04,50616,0
2017-07-12,13.04,13.142,12.767,12.786,258000,0
2017-07-13,12.874,12.874,12.377,12.689,282946,0
2017-07-14,12.679,12.845,12.552,12.708,63446,0
2017-07-17,12.708,12.903,12.708,12.796,56505,0
2017-07-18,12.776,13.196,12.776,13.001,106342,0
2017-07-19,12.962,13.059,12.815,12.913,87218,0
2017-07-20,12.923,12.991,12.795,12.942,59811,0
2017-07-21,12.913,12.913,12.348,12.484,261803,0
2017-07-24,12.455,12.543,12.055,12.387,142776,0
2017-07-25,12.387,12.507,12.27,12.27,70341,0
2017-07-26,12.279,12.669,12.279,12.582,80772,0
2017-07-27,12.582,12.689,12.474,12.591,82764,0
2017-07-28,12.562,12.65,12.455,12.533,63236,0
2017-07-31,12.552,12.611,12.328,12.484,86776,0
2017-08-01,12.484,12.669,12.435,12.63,70555,0
2017-08-02,12.64,12.64,12.328,12.455,66231,0
2017-08-03,12.474,12.776,12.377,12.543,93053,0
2017-08-04,12.552,12.602,12.348,12.455,76494,0
2017-08-07,12.426,12.64,12.426,12.474,94292,0
2017-08-08,12.484,12.582,12.426,12.523,62803,0
2017-08-09,12.835,13.4,12.523,13.381,268747,0
2017-08-10,13.264,13.4,12.952,13.264,156792,0
2017-08-11,12.679,13.4,12.679,13.322,112974,0
2017-08-14,13.41,13.585,13.264,13.556,95136,0
2017-08-15,13.644,13.644,13.381,13.566,93986,0
2017-08-16,13.556,13.644,13.39,13.468,84481,0
2017-08-17,13.498,13.634,13.478,13.517,89155,0
2017-08-18,13.488,13.577,13.378,13.468,66569,0
2017-08-21,13.381,13.605,13.351,13.429,86933,0
2017-08-22,13.537,13.582,13.439,13.546,57115,0
2017-08-23,13.585,13.585,13.449,13.527,65063,0
2017-08-24,13.498,13.546,13.478,13.517,57325,0
2017-08-25,13.546,13.693,13.507,13.615,99509,0
2017-08-28,13.722,13.828,13.556,13.79,167891,0
2017-08-29,13.25,13.65,12.961,13.59,176088,0
2017-08-30,13.59,13.7,13.5267,13.61,62070,0
2017-08-31,13.73,13.73,13.31,13.32,112459,0
2017-09-01,13.43,13.479,13.21,13.35,70597,0
2017-09-05,13.4,13.4237,12.89,13.07,100347,0
2017-09-06,13.07,13.69,13.05,13.37,122490,0
2017-09-07,13.27,13.37,13.06,13.36,76357,0
2017-09-08,13.35,13.44,13.1,13.24,82253,0
2017-09-11,13.19,13.24,12.75,12.95,128574,0
2017-09-12,12.95,13.19,12.9,12.98,91514,0
2017-09-13,12.98,13.2,12.85,13.16,78311,0
2017-09-14,13.15,13.15,13,13.14,80061,0
2017-09-15,13.04,13.3,13.03,13.08,74169,0
2017-09-18,13.07,13.18,13.01,13.14,82033,0
2017-09-19,13.2,13.36,13.14,13.25,42899,0
2017-09-20,13.3,13.3,13.165,13.27,48131,0
2017-09-21,13.22,13.27,12.87,13.17,85147,0
2017-09-22,13.16,13.32,13.1,13.15,51343,0
2017-09-25,13.23,13.23,12.93,13.04,90549,0
2017-09-26,13.1,13.35,13.0771,13.33,78691,0
2017-09-27,13.36,13.4122,13.25,13.3,75603,0
2017-09-28,13.29,13.35,13.1,13.35,50750,0
2017-09-29,13.3,13.42,13.281,13.4,51875,0
2017-10-02,13.42,13.42,13.32,13.35,101696,0
2017-10-03,13.44,13.46,13.31,13.35,63743,0
2017-10-04,13.35,13.5,13.3,13.49,75805,0
2017-10-05,13.52,13.56,13.44,13.54,34814,0
2017-10-06,13.5,13.5,13.42,13.45,26801,0
2017-10-09,13.53,13.63,13.502,13.53,35277,0
2017-10-10,13.53,13.555,13.35,13.42,85546,0
2017-10-11,13.52,13.639,13.42,13.52,50328,0
2017-10-12,13.58,13.79,13.56,13.63,63097,0
2017-10-13,13.7,13.72,13.53,13.55,53021,0
2017-10-16,13.63,13.76,13.52,13.66,42120,0
2017-10-17,13.66,13.75,13.6301,13.73,52342,0
2017-10-18,13.73,13.84,13.64,13.79,59112,0
2017-10-19,13.82,13.87,13.68,13.82,57972,0
2017-10-20,13.771,13.88,13.77,13.81,44903,0
2017-10-23,13.82,13.9,13.62,13.81,63463,0
2017-10-24,13.88,13.94,13.76,13.84,53103,0
2017-10-25,13.83,13.8439,13.44,13.65,96183,0
2017-10-26,13.72,13.97,13.69,13.82,116372,0
2017-10-27,13.83,13.99,13.57,13.9,125299,0
2017-10-30,13.95,13.95,13.66,13.81,72591,0
2017-10-31,13.84,14.02,13.66,13.97,140302,0
2017-11-01,13.92,13.99,13.7,13.82,95392,0
2017-11-02,13.81,13.94,13.331,13.64,120558,0
2017-11-03,13.64,13.885,13.37,13.72,168286,0
2017-11-06,13.7,13.89,13.61,13.75,89107,0
2017-11-07,13.75,14.15,13.62,13.98,174854,0
2017-11-08,13.97,14.09,13.82,13.97,76928,0
2017-11-09,13.91,14.13,13.87,13.87,103626,0
2017-11-10,13.87,14.1,13.8231,13.93,61317,0
