Date,Open,High,Low,Close,Volume,OpenInt
2013-08-01,11.795,11.97,11.613,11.795,3845041,0
2013-08-02,11.795,12.013,11.69,12.013,434260,0
2013-08-05,12.013,12.013,11.776,12.013,209295,0
2013-08-06,12.013,12.145,11.97,12.092,279130,0
2013-08-07,12.101,12.101,11.996,12.013,180500,0
2013-08-08,12.013,12.04,12.005,12.013,136372,0
2013-08-09,12.013,12.136,12.013,12.059,131688,0
2013-08-12,12.059,12.059,12.005,12.059,158173,0
2013-08-13,11.901,12.162,11.882,12.162,194332,0
2013-08-14,12.154,12.154,12.031,12.101,172355,0
2013-08-15,12.145,12.205,12.013,12.205,236498,0
2013-08-16,12.189,12.25,12.128,12.189,461946,0
2013-08-19,12.083,12.119,12.005,12.092,99549,0
2013-08-20,12.101,12.128,12.067,12.101,109359,0
2013-08-21,12.101,12.119,12.075,12.101,108049,0
2013-08-22,12.119,12.24,12.101,12.231,272300,0
2013-08-23,12.25,12.277,11.841,11.98,94864,0
2013-08-26,12.162,12.231,11.962,12.04,127364,0
2013-08-27,11.97,12.128,11.926,12.075,70039,0
2013-08-28,12.277,12.277,11.882,12.128,107751,0
2013-08-29,12.205,12.24,11.98,12.005,64706,0
2013-08-30,12.118,12.153,11.987,11.994,13100,0
2013-09-03,12.013,12.059,11.55,11.803,155559,0
2013-09-04,11.754,11.762,11.595,11.762,51594,0
2013-09-05,11.632,11.813,11.595,11.803,41141,0
2013-09-06,11.813,11.813,11.464,11.717,160379,0
2013-09-09,11.762,11.813,11.533,11.708,61320,0
2013-09-10,11.595,11.803,11.595,11.795,120941,0
2013-09-11,11.762,11.882,11.762,11.874,33767,0
2013-09-12,11.882,11.891,11.776,11.865,24050,0
2013-09-13,11.708,11.865,11.682,11.841,34121,0
2013-09-16,11.891,11.891,11.69,11.776,43014,0
2013-09-17,11.754,11.762,11.56,11.613,49591,0
2013-09-18,11.525,11.525,11.14,11.271,159221,0
2013-09-19,11.218,11.289,10.614,11.053,492930,0
2013-09-20,11.053,11.079,10.643,10.93,141332,0
2013-09-23,10.966,11.034,10.878,10.966,75610,0
2013-09-24,10.956,10.966,10.861,10.878,48987,0
2013-09-25,10.869,10.869,10.614,10.614,143207,0
2013-09-26,10.713,10.757,10.485,10.556,82251,0
2013-09-27,10.564,10.643,10.485,10.573,39315,0
2013-09-30,10.539,10.696,10.539,10.662,43323,0
2013-10-01,10.624,10.956,10.529,10.878,79338,0
2013-10-02,10.827,10.913,10.59,10.713,55128,0
2013-10-03,10.677,10.719,10.485,10.529,95657,0
2013-10-04,10.614,10.624,10.485,10.564,54433,0
2013-10-07,10.492,10.501,10.266,10.442,74264,0
2013-10-08,10.45,10.45,9.943,10.215,87266,0
2013-10-09,10.126,10.529,9.891,10.492,52191,0
2013-10-10,10.529,11.445,10.328,11.271,154641,0
2013-10-11,11.263,11.263,10.764,11.131,50279,0
2013-10-14,10.956,11.377,10.956,11.332,12317,0
2013-10-15,11.491,11.577,11.218,11.35,32351,0
2013-10-16,11.368,11.464,11.263,11.359,43531,0
2013-10-17,11.211,11.42,10.817,11.359,70584,0
2013-10-18,11.359,11.682,11.157,11.646,58182,0
2013-10-21,11.568,11.577,11.368,11.56,23842,0
2013-10-22,11.542,11.663,11.497,11.622,37697,0
2013-10-23,11.622,11.69,11.359,11.525,37321,0
2013-10-24,11.533,11.577,11.42,11.507,60993,0
2013-10-25,11.577,11.577,11.359,11.454,31767,0
2013-10-28,11.497,11.55,11.377,11.497,32732,0
2013-10-29,11.464,11.776,11.428,11.7,27293,0
2013-10-30,11.632,11.69,11.359,11.445,84703,0
2013-10-31,11.636,11.697,11.424,11.488,227070,0
2013-11-01,11.516,11.762,11.394,11.507,120635,0
2013-11-04,11.507,11.717,11.403,11.613,43616,0
2013-11-05,11.64,11.646,11.491,11.533,34052,0
2013-11-06,11.556,11.679,11.503,11.522,59939,0
2013-11-07,11.636,11.741,11.503,11.556,72495,0
2013-11-08,11.478,11.732,11.064,11.723,158883,0
2013-11-11,11.848,11.848,11.22,11.636,74917,0
2013-11-12,11.67,11.723,11.565,11.715,47097,0
2013-11-13,11.767,11.767,11.415,11.644,33663,0
2013-11-14,11.547,11.618,11.302,11.415,61622,0
2013-11-15,11.408,11.644,11.408,11.53,24342,0
2013-11-18,11.628,11.636,11.468,11.478,54285,0
2013-11-19,11.468,11.609,11.468,11.503,36461,0
2013-11-20,11.478,11.53,11.083,11.38,64863,0
2013-11-21,11.45,11.565,11.17,11.257,61258,0
2013-11-22,11.22,11.24,10.915,11.188,35928,0
2013-11-25,11.22,11.22,11.021,11.197,26873,0
2013-11-26,11.117,11.468,11.021,11.127,25953,0
2013-11-27,11.142,11.354,10.978,11.091,235038,0
2013-11-29,11.091,11.284,11.091,11.23,6391,0
2013-12-02,11.091,11.23,10.678,10.72,67938,0
2013-12-03,10.625,11.266,10.625,10.88,824937,0
2013-12-04,10.775,11.037,10.749,10.995,47512,0
2013-12-05,11.083,11.135,10.775,10.933,55230,0
2013-12-06,11.011,11.064,10.845,10.907,26460,0
2013-12-09,10.968,11.207,10.67,10.942,152040,0
2013-12-10,10.854,11.207,10.74,11.17,172964,0
2013-12-11,11.215,11.679,11.151,11.46,231261,0
2013-12-12,11.522,11.855,11.336,11.415,47787,0
2013-12-13,11.547,11.609,11.328,11.574,19462,0
2013-12-16,11.583,11.6,11.336,11.46,37473,0
2013-12-17,11.46,11.609,11.389,11.547,67149,0
2013-12-18,11.547,12.339,11.547,12.153,151701,0
2013-12-19,12.083,12.715,12.083,12.513,106373,0
2013-12-20,12.618,12.618,12.25,12.548,83393,0
2013-12-23,12.513,12.935,12.373,12.935,87157,0
2013-12-24,12.864,12.953,12.664,12.953,37300,0
2013-12-26,12.909,13.62,12.864,13.462,88951,0
2013-12-27,13.568,13.909,13.409,13.454,60483,0
2013-12-30,13.594,13.594,12.864,13.313,99441,0
2013-12-31,13.313,13.786,13.304,13.664,53414,0
2014-01-02,13.532,13.532,13.26,13.313,109692,0
2014-01-03,13.339,13.488,13.057,13.182,69760,0
2014-01-06,13.426,13.454,12.996,13.12,157546,0
2014-01-07,13.129,13.26,12.61,13.041,132897,0
2014-01-08,13.083,13.243,12.909,12.953,47902,0
2014-01-09,13.172,13.172,12.637,12.715,65878,0
2014-01-10,12.697,12.847,12.513,12.681,62803,0
2014-01-13,12.681,12.715,12.513,12.532,38902,0
2014-01-14,12.513,12.557,12.231,12.461,112806,0
2014-01-15,12.513,12.857,12.496,12.847,49616,0
2014-01-16,12.847,12.918,12.751,12.82,42361,0
2014-01-17,12.873,13.066,12.873,12.953,66364,0
2014-01-21,13.197,13.197,12.82,12.909,45939,0
2014-01-22,12.961,13.234,12.926,13.076,20661,0
2014-01-23,13.066,13.083,12.82,12.996,72831,0
2014-01-24,12.988,12.988,12.47,12.645,91102,0
2014-01-27,12.61,12.645,12.092,12.424,41828,0
2014-01-28,12.47,12.804,12.47,12.672,42478,0
2014-01-29,12.654,12.777,12.469,12.672,17568,0
2014-01-30,12.697,12.911,12.237,12.645,168642,0
2014-01-31,12.556,13.096,12.486,13.051,88985,0
2014-02-03,12.998,13.051,12.664,12.893,57878,0
2014-02-04,13.078,13.078,12.556,12.724,87923,0
2014-02-05,12.769,12.821,12.132,12.38,98301,0
2014-02-06,12.362,12.531,12.274,12.38,47838,0
2014-02-07,12.39,12.601,12.256,12.531,30570,0
2014-02-10,12.601,12.61,12.477,12.495,12981,0
2014-02-11,12.495,12.512,12.195,12.398,19539,0
2014-02-12,12.38,12.423,12.336,12.343,26507,0
2014-02-13,12.284,12.39,11.611,12.352,173896,0
2014-02-14,12.38,12.689,12.274,12.352,42008,0
2014-02-18,12.352,12.486,12.229,12.265,44807,0
2014-02-19,12.237,12.352,11.786,11.849,37196,0
2014-02-20,11.867,11.928,11.522,11.681,26812,0
2014-02-21,11.653,11.653,11.504,11.575,95809,0
2014-02-24,11.776,11.883,11.514,11.602,33377,0
2014-02-25,11.662,11.707,11.45,11.522,61999,0
2014-02-26,11.504,11.735,11.363,11.54,231713,0
2014-02-27,11.548,11.653,11.354,11.638,40709,0
2014-02-28,11.653,11.653,11.328,11.479,27280,0
2014-03-03,11.424,11.653,11.141,11.504,66545,0
2014-03-04,11.363,11.495,11.018,11.08,502326,0
2014-03-05,11.099,12.202,11.027,12.07,616107,0
2014-03-06,12.38,12.38,11.938,12.035,3043600,0
2014-03-07,12.027,12.115,11.938,11.938,387314,0
2014-03-10,11.948,12.07,11.938,12.07,318052,0
2014-03-11,12.149,12.503,12.027,12.265,578656,0
2014-03-12,12.096,12.211,11.982,12.079,223424,0
2014-03-13,12.043,12.088,11.717,12.053,195762,0
2014-03-14,11.99,12.158,11.744,12.079,215954,0
2014-03-17,12.079,12.168,12.053,12.062,86413,0
2014-03-18,12.017,12.371,11.726,12.284,297021,0
2014-03-19,12.284,12.326,12.141,12.202,87222,0
2014-03-20,12.141,12.229,11.919,12.079,77075,0
2014-03-21,12.096,12.211,11.893,11.964,163241,0
2014-03-24,11.928,11.948,11.726,11.754,112246,0
2014-03-25,11.744,11.956,11.726,11.814,173031,0
2014-03-26,11.786,11.911,11.672,11.699,77917,0
2014-03-27,11.672,11.849,11.372,11.531,209777,0
2014-03-28,11.531,11.672,11.514,11.62,45415,0
2014-03-31,11.62,11.883,11.593,11.762,124532,0
2014-04-01,11.744,11.919,11.681,11.902,101490,0
2014-04-02,11.849,12.035,11.849,11.973,161564,0
2014-04-03,11.893,11.999,11.717,11.744,85780,0
2014-04-04,11.735,11.849,11.522,11.726,139926,0
2014-04-07,11.726,11.726,11.099,11.257,281099,0
2014-04-08,11.265,11.424,10.929,11.07,224368,0
2014-04-09,11.07,11.149,10.831,10.975,347863,0
2014-04-10,10.921,11.027,10.876,11.008,111282,0
2014-04-11,11.008,11.31,10.955,11.008,104782,0
2014-04-14,11.07,11.178,10.984,11.133,57520,0
2014-04-15,11.089,11.213,10.771,11.196,303680,0
2014-04-16,11.205,11.354,10.965,11.293,88950,0
2014-04-17,11.335,11.415,11.107,11.168,164439,0
2014-04-21,11.283,11.531,11.149,11.433,198251,0
2014-04-22,11.495,11.584,11.372,11.469,364065,0
2014-04-23,11.54,11.557,11.399,11.479,124960,0
2014-04-24,11.504,11.833,11.433,11.833,149607,0
2014-04-25,11.859,11.902,11.514,11.707,95714,0
2014-04-28,11.681,11.904,11.521,11.717,49581,0
2014-04-29,11.653,11.754,11.556,11.699,91865,0
2014-04-30,11.645,11.717,11.386,11.619,45241,0
2014-05-01,11.547,11.662,11.414,11.565,106793,0
2014-05-02,11.458,11.699,11.449,11.653,87111,0
2014-05-05,11.565,11.787,11.565,11.699,29583,0
2014-05-06,11.717,11.805,11.662,11.762,79884,0
2014-05-07,11.787,11.805,11.539,11.662,788709,0
2014-05-08,11.601,11.629,11.352,11.629,350067,0
2014-05-09,11.556,11.672,11.529,11.645,538516,0
2014-05-12,11.601,11.707,11.592,11.689,60657,0
2014-05-13,11.61,11.805,11.512,11.592,197173,0
2014-05-14,11.493,11.744,11.493,11.629,92616,0
2014-05-15,11.61,11.689,11.378,11.556,342127,0
2014-05-16,11.619,11.619,11.27,11.592,297547,0
2014-05-19,11.637,11.681,11.565,11.619,90257,0
2014-05-20,11.619,11.717,11.539,11.556,322977,0
2014-05-21,11.565,11.61,11.487,11.521,87575,0
2014-05-22,11.512,11.629,11.493,11.583,246406,0
2014-05-23,11.583,12.358,11.583,12.261,86096,0
2014-05-27,12.279,12.465,12.135,12.377,64029,0
2014-05-28,12.386,12.428,12.261,12.377,76448,0
2014-05-29,12.34,12.428,12.314,12.348,98460,0
2014-05-30,12.367,12.437,12.358,12.394,94702,0
2014-06-02,12.428,12.428,12.215,12.348,117493,0
2014-06-03,12.321,12.688,12.189,12.625,164367,0
2014-06-04,12.554,12.742,12.475,12.644,191118,0
2014-06-05,12.59,12.821,12.394,12.821,177966,0
2014-06-06,12.812,12.928,12.652,12.893,129232,0
2014-06-09,12.83,12.946,12.644,12.937,140073,0
2014-06-10,12.964,13.009,12.67,12.893,175198,0
2014-06-11,12.902,13.098,12.902,13.045,186304,0
2014-06-12,12.981,13.275,12.981,13.223,174144,0
2014-06-13,13.188,13.232,12.893,13.045,133045,0
2014-06-16,12.972,13.338,12.972,13.194,258192,0
2014-06-17,13.098,13.169,12.785,13.018,217043,0
2014-06-18,12.964,13.036,12.848,12.964,136799,0
2014-06-19,12.92,13.088,12.742,12.866,102006,0
2014-06-20,12.92,13.141,12.751,13.116,232618,0
2014-06-23,13.133,13.151,12.696,12.795,183782,0
2014-06-24,12.732,12.776,12.437,12.519,154384,0
2014-06-25,12.572,12.768,12.519,12.662,155642,0
2014-06-26,12.67,12.67,12.413,12.529,122243,0
2014-06-27,12.581,12.679,12.189,12.189,1701431,0
2014-06-30,12.198,12.367,11.94,12.321,258377,0
2014-07-01,12.286,12.314,11.958,12.189,230428,0
2014-07-02,12.162,12.305,12.02,12.099,161729,0
2014-07-03,12.118,12.118,11.921,11.966,57755,0
2014-07-07,11.95,11.991,11.487,11.583,181841,0
2014-07-08,11.619,11.619,11.27,11.28,232701,0
2014-07-09,11.805,11.805,11.414,11.458,168675,0
2014-07-10,11.289,11.352,11.129,11.201,127502,0
2014-07-11,11.138,11.289,11.038,11.245,133544,0
2014-07-14,11.289,11.405,11.21,11.289,199628,0
2014-07-15,11.342,11.342,11.022,11.254,89522,0
2014-07-16,11.298,11.307,11.075,11.21,56397,0
2014-07-17,11.173,11.333,11.003,11.075,91578,0
2014-07-18,11.022,11.316,11.022,11.201,131836,0
2014-07-21,11.12,11.289,11.03,11.103,133886,0
2014-07-22,11.145,11.254,11.057,11.057,82568,0
2014-07-23,11.075,11.298,10.924,11.154,225390,0
2014-07-24,11.138,11.432,11.103,11.396,157825,0
2014-07-25,11.333,11.502,11.316,11.493,137412,0
2014-07-28,11.477,11.699,11.439,11.672,183827,0
2014-07-29,11.672,12.049,11.672,11.87,149882,0
2014-07-30,11.914,12.059,11.555,11.788,165705,0
2014-07-31,11.726,11.852,11.645,11.788,204449,0
2014-08-01,11.788,11.797,11.466,11.762,221197,0
2014-08-04,11.806,12.139,11.754,12.103,162117,0
2014-08-05,12.031,12.13,11.591,11.736,172607,0
2014-08-06,11.699,11.905,11.629,11.672,112517,0
2014-08-07,11.672,11.689,11.358,11.43,57211,0
2014-08-08,11.403,11.717,11.403,11.619,47502,0
2014-08-11,11.582,12.023,11.555,11.754,66821,0
2014-08-12,11.745,11.797,11.475,11.564,52814,0
2014-08-13,11.564,11.637,11.447,11.456,48591,0
2014-08-14,11.438,11.662,11.438,11.619,99477,0
2014-08-15,11.736,11.788,11.681,11.726,112198,0
2014-08-18,11.77,12.013,11.77,11.887,89807,0
2014-08-19,11.932,11.987,11.914,11.959,43021,0
2014-08-20,11.914,11.959,11.87,11.942,58405,0
2014-08-21,11.923,11.932,11.745,11.852,61050,0
2014-08-22,11.844,11.905,11.645,11.672,29690,0
2014-08-25,11.745,11.835,11.672,11.762,32652,0
2014-08-26,11.736,11.86,11.653,11.806,28473,0
2014-08-27,11.86,11.86,11.582,11.699,21816,0
2014-08-28,11.52,11.645,11.466,11.528,33471,0
2014-08-29,11.511,11.797,11.268,11.754,40769,0
2014-09-02,11.788,11.788,11.385,11.438,35738,0
2014-09-03,11.501,11.629,11.231,11.339,83864,0
2014-09-04,11.33,11.403,11.207,11.277,23168,0
2014-09-05,11.286,11.447,11.221,11.438,75627,0
2014-09-08,11.304,11.555,11.258,11.546,182123,0
2014-09-09,11.511,11.546,11.295,11.403,40612,0
2014-09-10,11.385,11.629,11.385,11.591,28864,0
2014-09-11,11.52,11.77,11.501,11.629,127681,0
2014-09-12,11.672,11.672,11.25,11.323,106662,0
2014-09-15,11.376,11.421,11.107,11.277,147700,0
2014-09-16,11.277,11.367,11.178,11.231,53255,0
2014-09-17,11.169,11.33,11.089,11.178,46867,0
2014-09-18,11.169,11.304,11.133,11.207,44724,0
2014-09-19,11.231,11.313,10.791,10.819,95347,0
2014-09-22,10.791,10.791,10.595,10.693,63587,0
2014-09-23,10.603,10.847,10.415,10.595,76647,0
2014-09-24,10.568,10.81,10.451,10.775,47766,0
2014-09-25,10.703,10.703,10.244,10.396,60696,0
2014-09-26,10.396,10.451,10.011,10.119,44994,0
2014-09-29,10.038,10.074,9.706,10.048,105643,0
2014-09-30,10.003,10.011,9.741,9.787,85773,0
2014-10-01,9.804,9.895,9.607,9.796,73253,0
2014-10-02,9.779,9.876,9.509,9.804,63224,0
2014-10-03,9.922,10.019,9.67,9.741,69677,0
2014-10-06,9.732,9.922,9.554,9.563,152184,0
2014-10-07,9.697,9.759,9.4721,9.4721,79603,0
2014-10-08,9.4366,9.4553,8.5207,9.2659,89296,0
2014-10-09,9.2659,9.2659,8.6378,8.6466,226309,0
2014-10-10,8.6285,8.7807,7.4072,7.9281,516800,0
2014-10-13,7.883,8.1166,7.6497,7.9099,201290,0
2014-10-14,7.9549,8.5475,7.9549,8.4486,284565,0
2014-10-15,8.359,8.7183,8.2511,8.673,148800,0
2014-10-16,8.0806,8.8084,8.0806,8.7366,226917,0
2014-10-17,8.871,9.0409,8.7457,8.8886,352587,0
2014-10-20,8.8254,8.8348,8.7091,8.7991,210455,0
2014-10-21,8.8432,9.2756,8.8432,9.2204,102779,0
2014-10-22,9.2756,9.3376,8.7631,8.8886,129436,0
2014-10-23,9.0233,9.202,8.6547,8.9073,191936,0
2014-10-24,8.9332,8.9695,8.4847,8.7366,167300,0
2014-10-27,8.7631,8.8084,8.359,8.7991,114988,0
2014-10-28,8.9248,9.1584,8.7183,9.1584,112101,0
2014-10-29,9.1955,9.2572,8.831,8.9862,80088,0
2014-10-30,8.9769,9.068,8.7954,8.8951,61401,0
2014-10-31,9.0584,9.2398,8.8403,9.186,132456,0
2014-11-03,9.2669,9.3853,8.9406,9.1222,59461,0
2014-11-04,9.3124,9.529,9.0224,9.2117,145312,0
2014-11-05,9.3037,9.612,9.202,9.539,211162,0
2014-11-06,9.549,9.638,9.294,9.592,86088,0
2014-11-07,9.612,9.729,9.529,9.621,84110,0
2014-11-10,9.657,9.737,9.4662,9.576,99904,0
2014-11-11,9.474,9.703,9.474,9.602,96584,0
2014-11-12,9.602,9.938,9.602,9.846,164531,0
2014-11-13,9.874,9.874,9.504,9.737,128901,0
2014-11-14,9.746,10.211,9.684,10.083,193842,0
2014-11-17,10.048,10.101,9.946,9.983,197545,0
2014-11-18,9.974,10.119,9.737,9.766,100908,0
2014-11-19,9.801,9.801,9.2484,9.4031,57973,0
2014-11-20,9.3395,9.558,9.3395,9.4395,75587,0
2014-11-21,9.621,9.776,9.4573,9.529,63858,0
2014-11-24,9.567,9.628,9.4395,9.628,28483,0
2014-11-25,9.621,9.621,9.474,9.584,25138,0
2014-11-26,9.558,9.558,9.2484,9.3754,22748,0
2014-11-28,9.3492,9.3657,8.9769,9.2572,39161,0
2014-12-01,9.2484,9.3124,8.8222,8.9137,230466,0
2014-12-02,8.949,9.049,8.5326,8.7413,88765,0
2014-12-03,8.7413,9.0584,8.6866,8.7319,80359,0
2014-12-04,8.7504,8.7686,8.4327,8.6322,132836,0
2014-12-05,8.7595,9.0401,8.623,8.9406,154194,0
2014-12-08,8.8859,8.9406,8.5506,8.7045,175240,0
2014-12-09,8.5778,9.2484,8.5597,9.1127,308995,0
2014-12-10,9.1222,9.1222,8.8222,8.9314,228100,0
2014-12-11,8.9137,9.1765,8.7954,9.085,331710,0
2014-12-12,8.9314,9.3037,8.9045,9.186,230049,0
2014-12-15,9.4395,9.839,9.4208,9.784,268233,0
2014-12-16,9.839,9.938,9.712,9.737,311145,0
2014-12-17,9.729,10.048,9.721,9.946,219597,0
2014-12-18,9.983,10.147,9.839,9.91,201253,0
2014-12-19,9.893,10.22,9.703,10.22,284893,0
2014-12-22,10.273,10.291,10.002,10.22,61725,0
2014-12-23,10.227,10.346,10.192,10.246,138314,0
2014-12-24,10.3,10.337,10.192,10.31,54888,0
2014-12-26,10.391,10.645,10.236,10.591,131828,0
2014-12-29,10.609,10.69,10.429,10.518,110965,0
2014-12-30,10.527,10.546,10.364,10.5,62331,0
2014-12-31,10.627,10.926,10.381,10.855,123691,0
2015-01-02,10.982,10.982,10.564,10.881,79410,0
2015-01-05,10.798,10.835,10.609,10.617,85299,0
2015-01-06,10.673,10.69,10.255,10.429,96254,0
2015-01-07,10.537,10.564,10.227,10.356,64878,0
2015-01-08,10.381,10.636,10.282,10.617,128342,0
2015-01-09,10.591,10.673,10.255,10.518,166182,0
2015-01-12,10.537,10.555,10.211,10.356,119284,0
2015-01-13,10.437,10.7,10.264,10.464,121815,0
2015-01-14,10.429,10.564,10.128,10.474,160626,0
2015-01-15,10.474,10.681,10.074,10.273,224194,0
2015-01-16,10.3,10.49,10.156,10.328,130758,0
2015-01-20,10.381,10.381,9.839,9.884,93441,0
2015-01-21,9.884,10.409,9.667,9.856,353560,0
2015-01-22,9.965,10.518,9.884,10.445,338912,0
2015-01-23,10.437,10.474,10.346,10.445,250868,0
2015-01-26,10.474,10.49,10.291,10.464,77431,0
2015-01-27,10.381,10.782,10.337,10.636,125282,0
2015-01-28,10.755,10.755,10.389,10.398,91195,0
2015-01-29,10.472,10.664,10.27,10.555,74775,0
2015-01-30,10.536,10.727,10.307,10.353,139228,0
2015-02-02,10.453,10.664,10.288,10.317,162508,0
2015-02-03,10.379,10.8,10.006,10.042,592217,0
2015-02-04,10.124,11,10.06,10.79,268056,0
2015-02-05,10.873,11.195,10.718,11.029,180239,0
2015-02-06,11.103,11.359,11.02,11.185,111806,0
2015-02-09,11.204,11.22,10.581,10.664,114242,0
2015-02-10,10.701,10.701,10.132,10.581,192419,0
2015-02-11,10.609,10.901,10.288,10.417,111511,0
2015-02-12,10.444,10.481,10.389,10.444,78785,0
2015-02-13,10.435,10.472,10.115,10.251,79018,0
2015-02-17,10.261,10.27,9.95,9.959,177048,0
2015-02-18,9.987,10.014,9.621,9.758,93994,0
2015-02-19,9.748,9.923,9.658,9.786,123170,0
2015-02-20,9.933,9.933,9.4928,9.639,107477,0
2015-02-23,9.629,9.667,9.2088,9.3191,172873,0
2015-02-24,9.3472,9.4297,9.292,9.41,93263,0
2015-02-25,9.4198,9.519,9.3376,9.503,47427,0
2015-02-26,9.539,9.676,9.4731,9.629,153947,0
2015-02-27,9.658,9.832,9.612,9.667,166727,0
2015-03-02,9.768,9.778,9.567,9.694,110876,0
2015-03-03,9.685,9.997,9.576,9.584,74464,0
2015-03-04,9.512,9.592,9.4731,9.549,78510,0
2015-03-05,9.778,9.795,9.3472,9.3735,75120,0
2015-03-06,9.2824,9.4484,9.2088,9.264,100051,0
2015-03-09,9.3191,9.356,9.1917,9.3279,144883,0
2015-03-10,9.2824,9.3105,9.1917,9.2088,39254,0
2015-03-11,9.264,9.3472,9.2002,9.292,229514,0
2015-03-12,9.3932,9.602,9.3932,9.4563,148928,0
2015-03-13,9.4563,9.503,9.3637,9.41,248322,0
2015-03-16,9.4484,9.4484,8.7338,9.0354,386206,0
2015-03-17,8.9713,9.1917,8.9621,9.0718,223721,0
2015-03-18,9.0994,9.859,9.0994,9.739,145647,0
2015-03-19,9.758,9.758,9.292,9.3279,64405,0
2015-03-20,9.4011,9.612,9.264,9.3191,210160,0
2015-03-23,9.3472,9.4928,9.3472,9.4011,288890,0
2015-03-24,9.4011,9.576,9.3735,9.558,148490,0
2015-03-25,9.602,9.73,9.512,9.612,61561,0
2015-03-26,9.649,9.758,9.558,9.567,84851,0
2015-03-27,9.558,9.592,9.2378,9.2824,82336,0
2015-03-30,9.2824,9.2824,9.0451,9.2737,158332,0
2015-03-31,9.3105,9.3105,9.1726,9.2088,85945,0
2015-04-01,9.2543,9.3008,9.2185,9.2456,171671,0
2015-04-02,9.264,9.3376,9.1726,9.2824,333284,0
2015-04-06,9.3008,9.3637,9.2456,9.3191,144225,0
2015-04-07,9.3376,9.758,9.3376,9.584,170333,0
2015-04-08,9.629,9.73,9.3637,9.4011,124981,0
2015-04-09,9.4484,9.621,9.4386,9.576,125344,0
2015-04-10,9.612,9.739,9.558,9.722,112079,0
2015-04-13,9.748,9.822,9.621,9.676,168283,0
2015-04-14,9.722,9.748,9.629,9.685,70419,0
2015-04-15,9.748,9.813,9.602,9.685,137496,0
2015-04-16,9.768,9.913,9.667,9.813,213843,0
2015-04-17,9.786,9.832,9.592,9.722,109344,0
2015-04-20,9.813,9.923,9.694,9.758,120218,0
2015-04-21,9.758,9.768,9.602,9.73,48161,0
2015-04-22,9.676,10.079,9.667,10.032,187905,0
2015-04-23,10.06,10.718,10.06,10.691,267459,0
2015-04-24,10.774,10.847,10.499,10.71,224266,0
2015-04-27,10.857,11.377,10.857,10.946,463456,0
2015-04-28,11.001,11.527,10.854,11.435,331974,0
2015-04-29,11.464,11.804,11.243,11.38,316295,0
2015-04-30,11.334,11.399,10.744,11.095,340041,0
2015-05-01,11.104,11.639,10.938,10.976,294716,0
2015-05-04,11.011,11.233,10.901,10.938,86854,0
2015-05-05,11.067,11.583,10.762,11.252,427220,0
2015-05-06,11.344,11.574,11.049,11.362,364698,0
2015-05-07,11.38,11.556,11.086,11.435,220894,0
2015-05-08,11.519,11.639,11.196,11.445,126756,0
2015-05-11,11.445,11.602,10.966,11.001,181515,0
2015-05-12,11.021,11.325,10.928,11.011,279754,0
2015-05-13,11.086,11.269,11.03,11.243,117974,0
2015-05-14,11.306,11.527,11.196,11.325,111142,0
2015-05-15,11.279,11.666,11.113,11.556,139565,0
2015-05-18,11.371,11.685,11.149,11.389,179881,0
2015-05-19,11.371,11.602,11.288,11.38,215670,0
2015-05-20,11.426,11.666,11.316,11.647,236705,0
2015-05-21,11.712,12.266,11.334,11.519,482736,0
2015-05-22,11.537,11.731,11.362,11.491,154190,0
2015-05-26,11.464,11.574,11.067,11.086,178249,0
2015-05-27,11.178,11.26,10.891,10.994,147575,0
2015-05-28,10.928,11.104,10.772,11.058,103875,0
2015-05-29,11.039,11.095,10.532,10.716,258393,0
2015-06-01,10.79,10.799,10.551,10.651,117323,0
2015-06-02,10.643,11.196,10.643,10.809,130059,0
2015-06-03,10.836,11.067,10.809,10.846,183900,0
2015-06-04,10.79,10.828,10.283,10.513,207429,0
2015-06-05,10.468,10.689,10.44,10.478,137925,0
2015-06-08,10.559,10.753,10.468,10.478,126431,0
2015-06-09,10.486,10.651,10.375,10.634,191783,0
2015-06-10,10.735,11.039,10.651,10.744,643584,0
2015-06-11,10.772,10.799,10.522,10.614,316293,0
2015-06-12,10.643,11.123,10.606,10.976,410847,0
2015-06-15,11.021,11.187,10.872,10.956,294716,0
2015-06-16,10.928,11.132,10.716,11.039,252103,0
2015-06-17,11.095,11.306,10.928,10.946,172190,0
2015-06-18,11.086,11.409,10.956,11.206,180538,0
2015-06-19,11.223,11.389,11.158,11.214,136949,0
2015-06-22,11.297,11.417,11.158,11.334,54324,0
2015-06-23,11.38,11.933,11.316,11.86,164987,0
2015-06-24,11.878,11.888,11.537,11.621,134673,0
2015-06-25,11.721,11.721,11.546,11.565,58119,0
2015-06-26,11.639,11.694,11.316,11.362,207753,0
2015-06-29,11.269,11.454,11.058,11.113,95529,0
2015-06-30,11.149,11.243,11.001,11.168,84914,0
2015-07-01,11.187,11.325,11.14,11.26,98239,0
2015-07-02,11.279,11.279,11.067,11.132,53348,0
2015-07-06,11.049,11.076,10.679,10.699,150179,0
2015-07-07,10.699,11.178,10.542,10.882,292982,0
2015-07-08,10.818,10.928,10.716,10.725,149528,0
2015-07-09,10.735,10.872,10.679,10.772,298620,0
2015-07-10,10.846,11.067,10.836,10.928,269886,0
2015-07-13,10.938,11.316,10.938,11.214,127300,0
2015-07-14,11.187,11.593,11.187,11.426,325653,0
2015-07-15,11.712,11.915,11.685,11.795,410979,0
2015-07-16,11.87,12.45,11.87,12.229,743406,0
2015-07-17,12.2,13.206,12.137,13.152,618711,0
2015-07-20,13.215,13.89,13.115,13.52,547470,0
2015-07-21,13.603,13.898,13.152,13.483,332125,0
2015-07-22,13.483,13.723,13.215,13.299,387535,0
2015-07-23,13.353,13.593,12.698,12.708,323233,0
2015-07-24,12.819,13.152,12.69,12.967,306319,0
2015-07-27,12.912,13.058,12.616,12.765,241043,0
2015-07-28,12.708,13.013,12.644,12.865,177503,0
2015-07-29,13.07,13.154,12.772,12.781,208849,0
2015-07-30,12.801,12.856,12.475,12.726,172246,0
2015-07-31,12.772,12.791,12.141,12.205,191732,0
2015-08-03,12.187,12.308,11.936,12.048,344268,0
2015-08-04,12.438,12.606,11.844,12.131,547312,0
2015-08-05,12.131,13.088,12.131,12.568,340080,0
2015-08-06,12.558,12.726,12.197,12.289,242043,0
2015-08-07,12.299,12.494,12.253,12.262,147055,0
2015-08-10,12.308,12.337,11.974,12.058,189794,0
2015-08-11,11.955,12.122,11.909,11.983,228458,0
2015-08-12,11.936,12.048,11.165,11.499,577457,0
2015-08-13,11.509,12.224,11.378,12.048,417052,0
2015-08-14,12.03,12.215,11.835,11.936,140811,0
2015-08-17,11.918,12.075,11.835,11.871,197008,0
2015-08-18,11.871,12.001,11.482,11.546,285929,0
2015-08-19,11.472,11.686,11.091,11.119,340402,0
2015-08-20,10.989,11.212,10.534,10.571,350630,0
2015-08-21,10.18,10.664,9.986,10.032,319088,0
2015-08-24,9.717,9.725,8.9639,9.3259,394956,0
2015-08-25,9.688,10.116,9.652,9.773,418774,0
2015-08-26,9.996,10.459,9.977,10.449,308322,0
2015-08-27,10.553,10.608,10.097,10.21,215415,0
2015-08-28,10.153,10.738,10.153,10.711,350307,0
2015-08-31,10.617,10.728,10.265,10.423,217462,0
2015-09-01,10.2,10.459,10.144,10.311,148132,0
2015-09-02,10.403,10.515,9.957,10.2,184950,0
2015-09-03,10.255,10.84,10.255,10.534,214124,0
2015-09-04,10.385,10.459,10.265,10.358,70621,0
2015-09-08,10.775,11.007,10.515,10.85,290665,0
2015-09-09,11.017,11.546,10.85,10.886,233501,0
2015-09-10,10.85,11.23,10.85,11.082,165557,0
2015-09-11,11.054,11.1,10.543,10.682,193238,0
2015-09-14,10.682,10.822,10.479,10.803,111100,0
2015-09-15,10.813,11.072,10.785,10.989,116158,0
2015-09-16,11.045,11.453,11.045,11.37,142643,0
2015-09-17,11.333,11.667,11.333,11.482,154076,0
2015-09-18,11.36,12.038,11.323,11.991,308430,0
2015-09-21,12.085,12.085,11.593,11.631,187211,0
2015-09-22,11.472,11.667,11.304,11.611,132523,0
2015-09-23,11.611,11.835,11.425,11.472,126279,0
2015-09-24,11.416,11.602,11.378,11.527,104582,0
2015-09-25,11.705,11.751,11.463,11.509,196146,0
2015-09-28,11.416,11.472,10.886,10.906,308704,0
2015-09-29,10.924,11.072,10.886,10.989,138012,0
2015-09-30,11.165,11.286,11.026,11.22,193993,0
2015-10-01,11.333,11.648,11.25,11.546,128647,0
2015-10-02,11.453,11.909,11.453,11.89,93228,0
2015-10-05,12.094,12.522,11.991,12.428,159368,0
2015-10-06,12.54,12.707,12.169,12.475,96674,0
2015-10-07,12.577,12.791,12.178,12.475,136182,0
2015-10-08,12.419,12.606,12.085,12.494,120357,0
2015-10-09,12.494,12.568,11.797,11.862,143826,0
2015-10-12,11.871,12.001,11.537,11.705,170468,0
2015-10-13,11.657,11.788,11.352,11.444,269244,0
2015-10-14,11.49,11.546,11.063,11.1,229196,0
2015-10-15,11.156,11.304,10.998,11.22,142103,0
2015-10-16,11.23,11.602,11.156,11.574,211003,0
2015-10-19,11.519,11.565,11.277,11.434,211110,0
2015-10-20,11.408,11.686,11.352,11.657,50395,0
2015-10-21,11.657,11.722,11.378,11.425,96996,0
2015-10-22,11.537,11.769,11.25,11.416,158790,0
2015-10-23,11.453,11.546,11.165,11.519,111637,0
2015-10-26,11.546,11.593,11.156,11.425,251158,0
2015-10-27,12.075,13.283,11.453,12.977,779631,0
2015-10-28,12.977,13.571,12.968,13.461,736246,0
2015-10-29,13.609,13.841,13.386,13.451,245560,0
2015-10-30,13.469,13.562,13.033,13.33,241684,0
2015-11-02,13.386,13.962,13.33,13.738,523631,0
2015-11-03,12.178,12.438,11.936,12.011,3339325,0
2015-11-04,12.087,12.392,11.954,12.343,940308,0
2015-11-05,12.554,12.562,12.23,12.439,559830,0
2015-11-06,12.439,12.458,12.258,12.363,550583,0
2015-11-09,12.306,12.419,11.811,12.258,560628,0
2015-11-10,12.192,12.486,12.134,12.343,473039,0
2015-11-11,12.239,12.419,12.116,12.134,290633,0
2015-11-12,12.059,12.173,11.83,12.011,382992,0
2015-11-13,11.925,12.343,11.849,12.2,343905,0
2015-11-16,12.192,12.382,12.173,12.268,334342,0
2015-11-17,12.268,12.419,11.934,11.944,429223,0
2015-11-18,11.991,12.106,11.649,11.963,501724,0
2015-11-19,11.954,12.03,11.468,11.906,396337,0
2015-11-20,11.906,12.144,11.897,11.916,276342,0
2015-11-23,11.897,12.011,11.631,11.887,224226,0
2015-11-24,11.897,12.144,11.868,11.868,314484,0
2015-11-25,11.811,11.991,11.697,11.944,240933,0
2015-11-27,11.916,12.011,11.725,11.792,52536,0
2015-11-30,11.773,12.077,11.763,11.916,248708,0
2015-12-01,11.963,12.001,11.706,11.906,274342,0
2015-12-02,11.83,12.134,11.782,11.858,240877,0
2015-12-03,11.858,12.116,11.678,11.84,217666,0
2015-12-04,11.82,11.868,11.573,11.773,248183,0
2015-12-07,11.773,11.963,11.439,11.535,301876,0
2015-12-08,11.496,11.706,11.335,11.478,198492,0
2015-12-09,11.412,11.773,11.412,11.592,176419,0
2015-12-10,11.621,11.792,11.516,11.658,120098,0
2015-12-11,11.506,11.535,10.907,10.993,538500,0
2015-12-14,10.926,11.087,10.593,10.868,317330,0
2015-12-15,11.106,11.25,10.917,10.983,214034,0
2015-12-16,10.964,11.259,10.725,11.24,227693,0
2015-12-17,11.325,11.325,10.878,10.954,262578,0
2015-12-18,10.897,11.202,10.821,10.926,317952,0
2015-12-21,10.983,11.049,10.764,10.926,151096,0
2015-12-22,10.974,11.488,10.944,11.468,190872,0
2015-12-23,11.496,11.868,11.496,11.849,126823,0
2015-12-24,11.84,11.934,11.792,11.887,51743,0
2015-12-28,11.877,11.887,11.459,11.506,100768,0
2015-12-29,11.544,11.84,11.544,11.82,85543,0
2015-12-30,11.773,12.059,11.773,11.982,104793,0
2015-12-31,11.944,12.134,11.842,12.106,137392,0
2016-01-04,12.059,12.077,11.454,11.735,232536,0
2016-01-05,11.763,11.849,11.22,11.611,142030,0
2016-01-06,11.335,11.887,11.335,11.592,149473,0
2016-01-07,11.335,11.468,10.868,10.993,190323,0
2016-01-08,11.001,11.287,10.297,10.307,322408,0
2016-01-11,10.317,10.44,10.003,10.25,309675,0
2016-01-12,10.44,10.459,9.1555,9.954,553952,0
2016-01-13,9.945,10.021,8.6797,8.8129,355980,0
2016-01-14,8.8034,9.3269,8.5568,9.2795,323425,0
2016-01-15,8.9843,8.9843,8.3941,8.7558,345634,0
2016-01-19,8.7653,8.9937,8.4988,8.7844,233368,0
2016-01-20,8.575,9.0889,7.9516,8.889,363655,0
2016-01-21,8.9557,9.3183,8.7463,9.1174,270062,0
2016-01-22,9.2795,9.4691,8.9937,9.2223,292927,0
2016-01-25,9.0413,9.613,8.9081,8.9747,204777,0
2016-01-26,9.0508,9.4149,8.9461,9.2601,165126,0
2016-01-27,9.232,9.4514,9.0508,9.2697,313228,0
2016-01-28,9.3942,9.808,9.3843,9.593,205065,0
2016-01-29,9.641,9.86,9.4218,9.66,391251,0
2016-02-01,9.593,9.698,9.3843,9.4119,281366,0
2016-02-02,9.146,9.3366,8.9176,9.2795,293806,0
2016-02-03,8.6606,8.6987,7.4139,8.3275,1904131,0
2016-02-04,8.2894,8.4132,7.8517,8.1563,468598,0
2016-02-05,7.8803,8.2705,7.8517,7.9088,351856,0
2016-02-08,7.7756,7.8231,7.3853,7.4329,481792,0
2016-02-09,7.3663,7.4139,6.8048,7.1474,513757,0
2016-02-10,7.0712,7.3853,6.9904,7.1284,330467,0
2016-02-11,6.9347,7.4867,6.8862,7.4383,366152,0
2016-02-12,7.5545,7.6417,7.1381,7.2542,369467,0
2016-02-16,7.3996,7.6998,7.2446,7.5836,151210,0
2016-02-17,7.6029,8.1357,7.6029,7.8644,289785,0
2016-02-18,7.971,8.0969,7.6901,7.8838,197246,0
2016-02-19,7.8935,8.1066,7.7192,8.0194,193821,0
2016-02-22,8.0775,8.3293,7.9129,7.971,219132,0
2016-02-23,7.9419,7.9807,7.5157,7.6611,229983,0
2016-02-24,7.5448,7.7095,7.3221,7.6417,148533,0
2016-02-25,7.632,7.7192,7.293,7.5739,178846,0
2016-02-26,7.6611,7.9613,7.5545,7.7095,286525,0
2016-02-29,7.6514,8.0387,7.6514,7.787,215315,0
2016-03-01,7.8354,8.155,7.7676,7.9226,217299,0
2016-03-02,7.9419,8.1737,7.9322,7.9516,594660,0
2016-03-03,8.0194,8.5231,8.0194,8.3972,318610,0
2016-03-04,8.5037,8.8136,8.4165,8.5812,182923,0
2016-03-07,8.5617,8.9202,8.5328,8.6587,185005,0
2016-03-08,8.5812,8.5812,7.9516,7.9903,290369,0
2016-03-09,8.0485,8.3972,7.971,8.2616,229319,0
2016-03-10,8.2809,8.4455,8.0001,8.2131,149545,0
2016-03-11,8.2906,8.5133,8.2131,8.3293,125522,0
2016-03-14,8.2809,8.3777,8.0572,8.2131,132854,0
2016-03-15,8.2131,8.3002,8.0098,8.155,141436,0
2016-03-16,8.1453,8.5715,8.1357,8.3197,269208,0
2016-03-17,8.3488,8.7894,8.3293,8.7071,156172,0
2016-03-18,8.8039,9.1234,8.2964,8.5328,384950,0
2016-03-21,8.4843,8.4843,8.1841,8.2616,167204,0
2016-03-22,8.1938,8.31,7.9807,8.0678,164486,0
2016-03-23,8.0001,8.0678,7.5739,7.7095,243268,0
2016-03-24,7.6127,7.9516,7.5157,7.7676,304347,0
2016-03-28,7.7676,7.8742,7.6611,7.8644,178925,0
2016-03-29,7.816,7.9129,7.4771,7.8742,233151,0
2016-03-30,7.9613,8.1453,7.8547,8.0678,124740,0
2016-03-31,8.0775,8.3584,8.0775,8.1841,171241,0
2016-04-01,8.0873,8.0969,7.7482,7.8451,200456,0
2016-04-04,7.8451,7.9516,7.6029,7.6223,130331,0
2016-04-05,7.6029,7.8547,7.5545,7.8354,145644,0
2016-04-06,7.8838,7.8838,7.6417,7.7192,111550,0
2016-04-07,7.632,7.7095,7.4383,7.5352,190616,0
2016-04-08,7.6223,8.0775,7.6223,8.0291,146966,0
2016-04-11,8.0678,8.3488,8.0582,8.2616,140712,0
2016-04-12,8.2713,8.6199,8.2616,8.5617,129903,0
2016-04-13,8.5812,8.7168,8.5328,8.6974,143048,0
2016-04-14,8.7168,9.0363,8.6199,8.9202,192893,0
2016-04-15,8.8427,9.2301,8.7168,9.1138,265322,0
2016-04-18,9.0073,9.4435,8.9104,9.3173,264390,0
2016-04-19,9.3657,9.4721,9.201,9.3173,167476,0
2016-04-20,9.2882,9.647,9.2107,9.588,145265,0
2016-04-21,9.579,9.637,9.1817,9.201,160515,0
2016-04-22,9.0848,9.4139,9.0461,9.3853,209427,0
2016-04-25,9.3657,9.3657,9.0703,9.1333,83573,0
2016-04-26,9.1333,9.3076,9.0751,9.2398,151407,0
2016-04-27,9.2591,9.356,8.9008,9.0267,273108,0
2016-04-28,8.9879,9.2398,8.9395,9.0848,234590,0
2016-04-29,9.0558,9.2785,8.8814,9.0558,142503,0
2016-05-02,9.0073,9.0558,8.7652,8.9202,164948,0
2016-05-03,8.8039,8.8572,8.4746,8.6587,165569,0
2016-05-04,8.6489,8.9879,8.5424,8.7555,187321,0
2016-05-05,8.6296,8.7071,8.31,8.3488,213067,0
2016-05-06,8.3002,8.4843,7.8547,8.3777,175097,0
2016-05-09,8.3777,8.4165,8.0001,8.2713,121412,0
2016-05-10,8.3197,8.9008,8.2228,8.833,177258,0
2016-05-11,8.7748,8.9279,8.6877,8.7168,124406,0
2016-05-12,8.7562,9.1408,8.7168,8.8449,175216,0
2016-05-13,8.7759,8.9288,8.7365,8.8055,102789,0
2016-05-16,8.8154,9.1112,8.8055,8.9929,84872,0
2016-05-17,8.983,9.3084,8.9435,9.1013,152634,0
2016-05-18,9.0323,9.2196,8.9151,9.1112,135542,0
2016-05-19,9.0323,9.0323,8.6822,8.8647,136440,0
2016-05-20,8.9238,9.1506,8.7858,9.0422,96425,0
2016-05-23,9.0027,9.0027,8.7266,8.7858,116562,0
2016-05-24,8.8942,9.1506,8.6773,9.1408,132749,0
2016-05-25,9.2394,9.3183,8.7266,8.8844,296905,0
2016-05-26,8.9435,9.0717,8.6831,8.9238,156392,0
2016-05-27,8.9238,9.3866,8.7562,9.2196,188275,0
2016-05-31,9.2098,9.3873,9.0027,9.3478,155879,0
2016-06-01,9.2689,9.3478,8.9337,9.3084,119917,0
2016-06-02,9.2591,9.2591,8.9337,9.2394,128073,0
2016-06-03,9.2689,9.515,9.1605,9.4169,168746,0
2016-06-06,9.4267,9.792,9.4267,9.663,149018,0
2016-06-07,9.683,9.749,9.506,9.604,146770,0
2016-06-08,8.559,8.8351,8.4998,8.5491,5602210,0
2016-06-09,8.5787,8.7661,8.5097,8.7463,1438281,0
2016-06-10,8.7069,8.7266,8.3125,8.5787,1100115,0
2016-06-13,8.4407,8.628,8.2829,8.3322,673091,0
2016-06-14,8.1843,8.4308,7.78,8.0955,1381119,0
2016-06-15,8.0857,8.2533,7.8392,7.9575,1050401,0
2016-06-16,7.7899,7.8686,7.6913,7.7701,488492,0
2016-06-17,7.78,8.0758,7.7504,7.8194,536301,0
2016-06-20,8.0462,8.0462,7.711,7.7208,330843,0
2016-06-21,7.9082,7.9082,7.5532,7.78,519314,0
2016-06-22,7.78,7.8589,7.4842,7.5138,479497,0
2016-06-23,7.5926,7.6629,7.4447,7.6025,376945,0
2016-06-24,7.3264,7.4152,7.0996,7.1588,987856,0
2016-06-27,7.1588,7.1588,6.3699,6.508,881218,0
2016-06-28,6.6066,7.0503,6.6066,6.9813,457151,0
2016-06-29,7.0996,7.1489,6.9419,7.1095,333395,0
2016-06-30,6.7742,7.0405,6.577,6.6756,1344096,0
2016-07-01,7.0602,7.3708,6.9369,7.1391,550021,0
2016-07-05,6.9912,7.0405,6.4883,6.6165,639568,0
2016-07-06,6.6066,7.0109,6.4291,6.9517,465615,0
2016-07-07,6.8827,7.0503,6.4981,6.6263,620750,0
2016-07-08,6.8827,7.1046,6.6559,7.001,486780,0
2016-07-11,7.001,7.139,6.8827,6.932,324355,0
2016-07-12,7.0405,7.1884,6.9813,7.1588,361730,0
2016-07-13,7.2081,7.2968,7.07,7.1095,402746,0
2016-07-14,7.1982,7.2672,7.0344,7.1391,300219,0
2016-07-15,7.1489,7.2278,6.9912,7.1292,332872,0
2016-07-18,7.0503,7.1489,6.8925,7.1095,452483,0
2016-07-19,7.0207,7.1391,6.863,6.9221,280883,0
2016-07-20,7.001,7.0699,6.7644,7.001,312991,0
2016-07-21,7.0207,7.3856,7.0207,7.2672,321996,0
2016-07-22,7.2278,7.356,7.0799,7.1292,303692,0
2016-07-25,7.1095,7.2475,7.0602,7.1292,291907,0
2016-07-26,7.1785,7.2672,7.0405,7.07,421684,0
2016-07-27,7.0602,7.1109,6.651,6.7545,484791,0
2016-07-28,6.7545,6.9616,6.6658,6.863,355072,0
2016-07-29,6.8038,7.1292,6.8038,6.932,1208998,0
2016-08-01,6.9813,7.1982,6.789,6.8531,456641,0
2016-08-02,7.7307,7.7701,6.8235,7.494,1674042,0
2016-08-03,7.494,7.9871,7.3757,7.9772,1050411,0
2016-08-04,7.9476,8.0758,7.5926,7.6617,554377,0
2016-08-05,7.6913,8.0857,7.6518,8.0462,346578,0
2016-08-08,8.0857,8.2531,7.8786,7.8983,394261,0
2016-08-09,7.8885,7.9378,7.7208,7.8194,261628,0
2016-08-10,7.9279,7.9279,7.5828,7.7406,391225,0
2016-08-11,7.8293,7.918,7.6518,7.78,353521,0
2016-08-12,7.78,7.88,7.65,7.75,330991,0
2016-08-15,7.8,8.06,7.78,8.04,301920,0
2016-08-16,8.06,8.1,7.75,7.86,388226,0
2016-08-17,7.83,7.93,7.68,7.9,332120,0
2016-08-18,7.96,8.03,7.87,7.96,207548,0
2016-08-19,7.92,7.97,7.75,7.95,264932,0
2016-08-22,7.87,7.91,7.74,7.8,167136,0
2016-08-23,7.84,7.98,7.79,7.84,169433,0
2016-08-24,7.87,7.91,7.57,7.61,307252,0
2016-08-25,7.32,7.51,6.95,7.11,989380,0
2016-08-26,7.12,7.33,7.02,7.14,394173,0
2016-08-29,7.1,7.26,7.05,7.07,244934,0
2016-08-30,7.09,7.17,6.96,7.07,481950,0
2016-08-31,7.02,7.34,6.98,7.22,493130,0
2016-09-01,7.17,7.17,6.86,6.99,366466,0
2016-09-02,6.99,7.14,6.895,7.09,279651,0
2016-09-06,7.1,7.21,7.01,7.15,293303,0
2016-09-07,7.15,7.28,7.04,7.22,475146,0
2016-09-08,7.35,7.52,7.25,7.49,296744,0
2016-09-09,7.41,7.47,7.23,7.24,242248,0
2016-09-12,7.16,7.29,7.06,7.25,403739,0
2016-09-13,7.08,7.2,7.01,7.11,325939,0
2016-09-14,7.09,7.18,7,7.07,307285,0
2016-09-15,7.07,7.17,6.99,7.04,157204,0
2016-09-16,6.95,7.17,6.92,7.13,232022,0
2016-09-19,7.23,7.29,7.06,7.09,304121,0
2016-09-20,7.09,7.14,6.91,6.91,461263,0
2016-09-21,7.02,7.05,6.85,7.03,331247,0
2016-09-22,7.12,7.28,6.981,7.25,728473,0
2016-09-23,7.25,7.28,7.05,7.06,196414,0
2016-09-26,7.26,7.26,7.08,7.1,262867,0
2016-09-27,7.06,7.13,6.93,7.08,287329,0
2016-09-28,7.11,7.34,6.955,7.29,308269,0
2016-09-29,7.33,7.42,7.05,7.08,180793,0
2016-09-30,7.19,7.19,6.97,7.04,348278,0
2016-10-03,6.85,7.14,6.8,7.03,264804,0
2016-10-04,7.04,7.14,6.99,7.07,213071,0
2016-10-05,7.14,7.22,7.08,7.1,172219,0
2016-10-06,7.13,7.26,7.0949,7.25,200606,0
2016-10-07,7.24,7.32,7.12,7.15,163472,0
2016-10-10,7.23,7.29,7.08,7.11,142470,0
2016-10-11,7.07,7.09,6.86,6.91,227204,0
2016-10-12,6.91,6.96,6.7615,6.85,208961,0
2016-10-13,6.76,6.78,6.65,6.66,352581,0
2016-10-14,6.7,6.73,6.53,6.61,360352,0
2016-10-17,6.65,6.65,6.57,6.58,186847,0
2016-10-18,6.72,6.72,6.56,6.58,213451,0
2016-10-19,6.65,6.75,6.58,6.6,401037,0
2016-10-20,6.57,6.84,6.565,6.77,322955,0
2016-10-21,6.71,6.93,6.68,6.84,265879,0
2016-10-24,6.85,6.871,6.59,6.6,242356,0
2016-10-25,6.6,6.67,6.52,6.54,224038,0
2016-10-26,6.53,6.6099,6.38,6.41,245734,0
2016-10-27,6.46,6.55,6.38,6.5,233983,0
2016-10-28,6.45,6.49,6.3,6.34,324770,0
2016-10-31,6.35,6.35,5.85,5.85,421695,0
2016-11-01,6.1,6.35,5.65,5.7,766160,0
2016-11-02,5.6,5.7,5,5.65,1248356,0
2016-11-03,5.65,5.75,5.5,5.65,463464,0
2016-11-04,5.6,5.6,5.35,5.5,494091,0
2016-11-07,5.55,5.65,5.45,5.5,542024,0
2016-11-08,5.5,5.75,5.4,5.65,196066,0
2016-11-09,5.55,5.8087,5.4,5.6,432382,0
2016-11-10,5.7,6.35,5.55,6.2,554465,0
2016-11-11,6.15,6.6,6.15,6.6,541675,0
2016-11-14,6.55,6.75,6.35,6.4,445574,0
2016-11-15,6.35,6.4304,5.95,6.2,644044,0
2016-11-16,6.2,7.295,6.2,6.8,864392,0
2016-11-17,6.8,7,6.6,6.8,381664,0
2016-11-18,6.85,6.85,6.55,6.65,318792,0
2016-11-21,6.9,7.05,6.7,7,362903,0
2016-11-22,7.05,7.1,6.85,6.95,264898,0
2016-11-23,6.9,7,6.7,6.75,165658,0
2016-11-25,6.75,6.9,6.65,6.75,95036,0
2016-11-28,6.75,7,6.6,6.9,301704,0
2016-11-29,6.75,6.9,6.355,6.7,285244,0
2016-11-30,6.9,7,6.7,6.8,220655,0
2016-12-01,6.85,7.1,6.6,6.65,282443,0
2016-12-02,6.7,6.85,6.6,6.8,162887,0
2016-12-05,6.85,7.225,6.85,6.95,295670,0
2016-12-06,7,7.15,6.8,6.95,193100,0
2016-12-07,6.95,7.1,6.9,6.95,151808,0
2016-12-08,7,7.25,6.75,7.2,194587,0
2016-12-09,7.15,7.4,7,7.25,296557,0
2016-12-12,7.35,7.45,6.8,6.85,385281,0
2016-12-13,6.95,7.15,6.7,6.85,227071,0
2016-12-14,6.85,6.95,6.65,6.85,244748,0
2016-12-15,6.75,6.95,6.65,6.85,159785,0
2016-12-16,6.9,7,6.7,6.7,379347,0
2016-12-19,6.7,7.1,6.65,6.9,340388,0
2016-12-20,7,7.2,6.85,6.95,276332,0
2016-12-21,7,7.35,6.95,7.35,277553,0
2016-12-22,7.3,7.45,7.2,7.25,337858,0
2016-12-23,7.25,7.4,7.2,7.2,102214,0
2016-12-27,7.25,7.4,7.2,7.4,362576,0
2016-12-28,7.35,7.575,7.25,7.4,342770,0
2016-12-29,7.4,7.55,7.15,7.3,259561,0
2016-12-30,7.25,7.45,7.1,7.4,304722,0
2017-01-03,7.5,7.55,7.3,7.5,208998,0
2017-01-04,7.5,7.7,7.5,7.7,304611,0
2017-01-05,7.7,7.75,7.5,7.65,213172,0
2017-01-06,7.7,7.85,7.575,7.75,250252,0
2017-01-09,7.75,7.8,7.55,7.75,192502,0
2017-01-10,7.75,7.8,7.65,7.8,165657,0
2017-01-11,7.8,8,7.6,7.9,329442,0
2017-01-12,7.85,7.95,7.6,7.7,168649,0
2017-01-13,7.65,7.7092,7.4,7.7,227402,0
2017-01-17,7.65,7.75,7.3,7.35,333517,0
2017-01-18,7.4,7.45,7.2,7.4,200987,0
2017-01-19,7.35,7.45,7.3,7.35,194980,0
2017-01-20,7.4,7.65,7.2,7.5,209935,0
2017-01-23,7.5,7.55,7.275,7.35,181157,0
2017-01-24,7.35,7.4,7.2,7.3,276691,0
2017-01-25,7.25,7.45,7.25,7.35,196157,0
2017-01-26,7.35,7.425,7.3,7.3,131841,0
2017-01-27,7.4,7.45,7.3,7.3,301876,0
2017-01-30,7.35,7.4,7.1125,7.3,266830,0
2017-01-31,7.25,7.45,7.2,7.35,273152,0
2017-02-01,7.3,7.35,7.15,7.25,547708,0
2017-02-02,7.15,7.25,7.1,7.2,383990,0
2017-02-03,7.15,7.25,7.1,7.15,275773,0
2017-02-06,7.2,7.2,6.7248,6.95,358909,0
2017-02-07,6.8,7.1,6.775,6.8,309847,0
2017-02-08,6.7,7.05,6.6,7.05,330250,0
2017-02-09,7,7.25,7,7.2,284264,0
2017-02-10,7.15,7.35,7.1,7.25,206167,0
2017-02-13,7.2,7.35,7.05,7.15,157666,0
2017-02-14,7.2,7.45,7.1,7.4,308882,0
2017-02-15,7.35,7.75,7.25,7.45,627566,0
2017-02-16,7.45,7.45,7.15,7.2,154590,0
2017-02-17,7.2,7.25,7.05,7.05,189935,0
2017-02-21,7,7.325,7,7.25,377251,0
2017-02-22,7.15,7.3,7,7.05,186269,0
2017-02-23,7.05,7.075,6.85,7,142538,0
2017-02-24,6.9,7.05,6.85,6.95,242614,0
2017-02-27,7,7.05,6.85,7.05,111670,0
2017-02-28,6.9,7.05,6.8,6.85,221299,0
2017-03-01,6.8,7.05,6.75,7,234777,0
2017-03-02,7,7.05,6.95,6.95,109182,0
2017-03-03,7,7,6.85,6.9,182959,0
2017-03-06,7.1,7.2,7,7.15,469028,0
2017-03-07,7.25,7.3,7.1,7.2,273695,0
2017-03-08,7.2,7.3,7.1,7.15,190543,0
2017-03-09,7.15,7.25,6.95,7,247663,0
2017-03-10,7.05,7.25,7,7.05,140687,0
2017-03-13,7.05,7.25,7.05,7.15,179034,0
2017-03-14,7.15,7.15,7,7.05,136369,0
2017-03-15,7.1,7.15,6.95,7.15,233042,0
2017-03-16,7.15,7.65,7.1,7.6,461094,0
2017-03-17,7.6,8,7.55,7.95,371687,0
2017-03-20,7.95,7.95,7.65,7.85,122365,0
2017-03-21,7.9,7.95,7.15,7.15,222575,0
2017-03-22,7.1,7.25,7,7.1,219327,0
2017-03-23,7.15,7.45,7.15,7.4,112264,0
2017-03-24,7.5,7.85,7.4,7.8,178368,0
2017-03-27,7.6,7.95,7.45,7.65,272601,0
2017-03-28,7.65,8.05,7.55,8,235895,0
2017-03-29,7.95,8.15,7.95,8.1,210668,0
2017-03-30,8.05,8.1,7.85,8.05,181525,0
2017-03-31,8,8.05,7.975,8.05,161055,0
2017-04-03,8.05,8.05,7.9,8.05,172920,0
2017-04-04,8.05,8.05,7.9,8,133320,0
2017-04-05,7.95,8,7.75,7.75,176574,0
2017-04-06,7.75,7.875,7.6715,7.8,85517,0
2017-04-07,7.85,8.35,7.8,8.35,188173,0
2017-04-10,8.35,8.475,8.15,8.3,286163,0
2017-04-11,8.25,8.475,8.15,8.4,239795,0
2017-04-12,8.3,8.55,8.3,8.3,204269,0
2017-04-13,8.25,8.3,7.75,7.75,366503,0
2017-04-17,7.9,7.9,7.375,7.5,233445,0
2017-04-18,7.45,7.6,7.35,7.4,230205,0
2017-04-19,7.4,7.475,7.15,7.3,203748,0
2017-04-20,7.3,7.625,7.2,7.45,182617,0
2017-04-21,7.3,7.45,6.95,6.95,464201,0
2017-04-24,7.1,7.35,7.05,7.3,252178,0
2017-04-25,7.3,7.5,7.2,7.5,278000,0
2017-04-26,7.5,7.675,7.4,7.55,152159,0
2017-04-27,7.55,7.7,7.4,7.7,204935,0
2017-04-28,7.7,7.975,7.6,7.75,323860,0
2017-05-01,7.7,7.85,7.55,7.55,136400,0
2017-05-02,7.65,7.7,7.4,7.6,175402,0
2017-05-03,7.7,7.85,7.3,7.55,253275,0
2017-05-04,7.6,7.65,7.45,7.55,252723,0
2017-05-05,7.6,7.725,7.3,7.3,251143,0
2017-05-08,7.3,7.6,7.25,7.45,113609,0
2017-05-09,7.5,7.65,7.45,7.55,125015,0
2017-05-10,7.5,7.95,7.5,7.9,168242,0
2017-05-11,7.85,8.2395,7.7,8.15,238225,0
2017-05-12,8.1,8.2,7.95,7.95,210050,0
2017-05-15,8.05,8.2,7.75,7.8,78514,0
2017-05-16,7.9,8,7.8,7.9,135433,0
2017-05-17,7.8,7.85,7.525,7.6,205195,0
2017-05-18,7.6,7.85,7.5,7.7,111362,0
2017-05-19,7.65,7.85,7.55,7.7,91323,0
2017-05-22,7.7,7.875,7.65,7.8,124763,0
2017-05-23,7.8,7.8,7.55,7.7,147370,0
2017-05-24,7.65,7.7,7.45,7.5,158927,0
2017-05-25,7.5,7.55,7.275,7.45,143381,0
2017-05-26,7.45,7.45,7.3,7.45,224640,0
2017-05-30,7.45,7.5,7.15,7.35,162183,0
2017-05-31,7.35,7.35,7.05,7.2,223895,0
2017-06-01,7.2,7.4,7.1,7.2,188667,0
2017-06-02,7.2,7.25,7.1,7.2,87134,0
2017-06-05,7.1,7.25,7.1,7.2,97525,0
2017-06-06,7.15,7.3,6.975,7.25,85833,0
2017-06-07,7.25,7.35,7.125,7.15,63966,0
2017-06-08,7.15,7.575,7.1,7.55,131185,0
2017-06-09,7.55,7.85,7.4,7.7,161129,0
2017-06-12,7.75,7.95,7.7,7.85,231016,0
2017-06-13,7.85,8.1,7.85,7.95,124170,0
2017-06-14,7.9,8,7.75,7.75,99350,0
2017-06-15,7.7,7.95,7.5,7.6,59383,0
2017-06-16,7.55,7.9,7.55,7.85,129590,0
2017-06-19,7.75,7.95,7.7,7.9,92913,0
2017-06-20,7.9,7.95,7.7,7.85,105170,0
2017-06-21,7.9,7.95,7.6,7.65,81570,0
2017-06-22,7.65,7.9,7.65,7.85,128739,0
2017-06-23,7.85,8.15,7.85,8.15,514331,0
2017-06-26,8.15,8.4,8.05,8.4,337693,0
2017-06-27,8.35,8.75,8.3,8.5,199050,0
2017-06-28,8.55,8.6,8.3,8.35,125654,0
2017-06-29,8.35,8.5,7.95,8.2,176827,0
2017-06-30,8.25,8.3,8.1,8.15,112209,0
2017-07-03,8.1,8.5,8.1,8.45,134520,0
2017-07-05,8.4,8.4,8.05,8.1,62753,0
2017-07-06,8.05,8.2,7.8,7.85,133221,0
2017-07-07,7.9,7.95,7.75,7.85,109810,0
2017-07-10,7.8,8.05,7.65,7.65,104790,0
2017-07-11,7.7,8,7.575,7.85,142252,0
2017-07-12,7.9,8.1,7.9,7.95,152983,0
2017-07-13,7.95,8.1,7.9,8,106055,0
2017-07-14,7.95,8.1,7.95,8,115988,0
2017-07-17,8,8.25,7.95,8,119154,0
2017-07-18,7.95,8.05,7.85,7.85,92092,0
2017-07-19,7.85,8.1,7.85,8,123794,0
2017-07-20,8.1,8.1,7.85,7.9,102168,0
2017-07-21,8,8,7.75,7.8,184144,0
2017-07-24,7.8,7.95,7.65,7.85,63540,0
2017-07-25,7.95,8.025,7.8137,7.95,111293,0
2017-07-26,8,8.1,7.85,7.95,177716,0
2017-07-27,7.95,8.05,7.7,7.95,172302,0
2017-07-28,7.9,8.1,7.75,7.95,111911,0
2017-07-31,7.9,8.05,7.8,7.95,145345,0
2017-08-01,7.85,8.05,7.85,7.95,151842,0
2017-08-02,7.7,8.15,7.7,7.95,183507,0
2017-08-03,7.95,8.05,7.725,7.85,152184,0
2017-08-04,7.925,7.95,7.5,7.7,154951,0
2017-08-07,7.7,7.8,7.44,7.55,151511,0
2017-08-08,7.55,7.65,7.35,7.4,98365,0
2017-08-09,7.35,7.4,7.2,7.25,97886,0
2017-08-10,7.25,7.4,7.15,7.2,121470,0
2017-08-11,6.95,7.4,6.8737,7.25,168487,0
2017-08-14,7.25,7.5,7.25,7.45,115419,0
2017-08-15,7.45,7.7,7.25,7.3,160272,0
2017-08-16,7.3,7.5,7.15,7.45,122755,0
2017-08-17,7.35,7.45,7.15,7.2,147295,0
2017-08-18,7.1,7.35,7.05,7.3,73709,0
2017-08-21,7.25,7.295,7.05,7.2,133232,0
2017-08-22,7.2,7.35,7.15,7.3,71480,0
2017-08-23,7.25,7.518,7.25,7.35,59101,0
2017-08-24,7.35,7.7,7.35,7.65,205212,0
2017-08-25,7.7,7.95,7.65,7.95,164622,0
2017-08-28,7.95,8.05,7.8,8.05,155157,0
2017-08-29,8,8.05,7.85,8.05,162133,0
2017-08-30,8.05,8.1,7.95,8,82667,0
2017-08-31,8.05,8.15,8,8.1,289041,0
2017-09-01,8.15,8.15,8,8.1,241336,0
2017-09-05,8.1,8.2,7.675,7.75,209366,0
2017-09-06,7.8,8,7.65,7.65,116814,0
2017-09-07,7.65,7.85,7.55,7.7,136005,0
2017-09-08,7.7,7.8,7.5,7.55,94353,0
2017-09-11,7.65,7.7,7.45,7.55,118749,0
2017-09-12,7.5,7.6,7.425,7.45,152763,0
2017-09-13,7.45,7.55,7.35,7.4,129894,0
2017-09-14,7.4,7.55,7.25,7.35,215808,0
2017-09-15,7.4,7.5,7.175,7.35,1234700,0
2017-09-18,7.4,7.55,7.25,7.55,165334,0
2017-09-19,7.55,7.975,7.55,7.95,135658,0
2017-09-20,7.9,8.1,7.9,8,145513,0
2017-09-21,8,8.1,7.65,7.7,192827,0
2017-09-22,7.7,8.1,7.7,8,282144,0
2017-09-25,8,8.3,7.95,8.05,178589,0
2017-09-26,8.05,8.1,7.95,8,176812,0
2017-09-27,8.05,8.25,7.85,8.2,109917,0
2017-09-28,8.15,8.25,8,8.2,68589,0
2017-09-29,8.15,8.3,8.1,8.25,126360,0
2017-10-02,8.25,8.7,8.25,8.5,237941,0
2017-10-03,8.55,8.9,8.45,8.85,324773,0
2017-10-04,8.8,9,8.625,8.75,232848,0
2017-10-05,8.8,9,8.775,8.95,245622,0
2017-10-06,8.95,9,8.8,8.9,180127,0
2017-10-09,8.85,8.9,8.705,8.8,187652,0
2017-10-10,8.9,9,8.825,8.95,170010,0
2017-10-11,8.9,9,8.8,8.95,150223,0
2017-10-12,8.95,9,8.85,8.95,74132,0
2017-10-13,8.95,9.05,8.9,8.9,161624,0
2017-10-16,8.95,9,8.9,8.95,97103,0
2017-10-17,8.9,8.975,8.5,8.7,206604,0
2017-10-18,8.7,8.775,8.4,8.45,139367,0
2017-10-19,8.4,8.5,8.3,8.4,111930,0
2017-10-20,8.45,8.7,8.405,8.55,116193,0
2017-10-23,8.6,8.65,8.46,8.55,80752,0
2017-10-24,8.625,8.65,8.4,8.5,103547,0
2017-10-25,8.5,8.6,8.2,8.3,161370,0
2017-10-26,8.4,8.5,8.25,8.3,89414,0
2017-10-27,8.25,8.65,8.25,8.65,68224,0
2017-10-30,8.6,8.7785,8.325,8.4,112689,0
2017-10-31,8.5,8.5,8.15,8.3,191958,0
2017-11-01,8.5,8.575,8.3,8.5,108292,0
2017-11-02,8.5,8.825,8.5,8.75,135390,0
2017-11-03,8.75,8.8,8.2,8.3,180522,0
2017-11-06,8.3,8.5,8.275,8.4,147147,0
2017-11-07,8.5,8.575,8.3,8.5,159237,0
2017-11-08,8.55,8.775,8.4,8.65,114318,0
2017-11-09,8.55,8.8,8.45,8.6,55045,0
2017-11-10,8.6,8.75,8.6,8.6,58958,0
