Date,Open,High,Low,Close,Volume,OpenInt
2014-10-02,13.3,13.542,12.333,12.536,7231510,0
2014-10-03,12.333,12.565,12.246,12.333,898629,0
2014-10-06,12.575,12.643,12.188,12.304,910727,0
2014-10-07,12.236,12.236,11.453,11.608,724040,0
2014-10-08,11.559,11.608,10.776,10.882,637976,0
2014-10-09,10.776,10.969,9.915,10.128,542082,0
2014-10-10,10.089,10.592,9.925,10.244,439641,0
2014-10-13,10.137,10.544,10.137,10.437,121074,0
2014-10-14,10.282,10.282,9.992,9.992,305261,0
2014-10-15,9.731,9.886,9.2958,9.4506,194373,0
2014-10-16,9.1991,10.147,9.1991,9.992,258434,0
2014-10-17,10.128,10.399,9.896,10.07,195793,0
2014-10-20,9.915,10.06,9.654,9.779,89805,0
2014-10-21,9.673,10.089,9.625,9.934,368914,0
2014-10-22,9.779,9.992,9.4409,9.518,302913,0
2014-10-23,9.538,9.789,9.4312,9.692,84965,0
2014-10-24,9.557,9.673,9.4506,9.518,108977,0
2014-10-27,9.3635,9.528,8.7541,9.1217,207726,0
2014-10-28,9.2281,9.741,8.9959,9.644,308522,0
2014-10-29,9.4796,10.64,9.4119,10.534,438202,0
2014-10-30,10.399,10.921,10.186,10.882,285428,0
2014-10-31,10.669,11.685,10.602,11.356,409905,0
2014-11-03,11.492,11.598,11.337,11.482,126584,0
2014-11-04,11.53,11.608,11.279,11.501,89690,0
2014-11-05,11.608,11.714,11.163,11.617,301379,0
2014-11-06,11.501,11.956,11.453,11.762,241606,0
2014-11-07,11.733,12.043,11.733,11.908,193818,0
2014-11-10,11.849,12.091,11.772,12.014,157943,0
2014-11-11,12.014,12.091,11.434,11.54,200554,0
2014-11-12,11.511,11.762,11.259,11.453,246631,0
2014-11-13,11.608,11.637,11.153,11.346,76637,0
2014-11-14,11.317,11.385,10.805,10.969,116696,0
2014-11-17,11.027,11.327,10.573,10.698,58785,0
2014-11-18,10.766,10.931,10.263,10.447,156821,0
2014-11-19,10.263,10.843,10.244,10.505,179872,0
2014-11-20,10.437,11.124,10.089,10.727,121326,0
2014-11-21,11.056,11.066,10.553,10.737,108554,0
2014-11-24,10.737,10.911,10.65,10.785,116687,0
2014-11-25,10.834,11.027,10.718,10.873,78895,0
2014-11-26,10.795,10.863,10.689,10.727,96591,0
2014-11-28,10.698,10.882,10.35,10.669,129913,0
2014-12-01,10.65,10.766,10.457,10.66,115210,0
2014-12-02,10.65,10.795,10.495,10.495,37855,0
2014-12-03,10.534,10.805,10.292,10.698,63709,0
2014-12-04,10.611,10.979,10.35,10.698,75824,0
2014-12-05,10.582,11.027,10.582,11.018,47088,0
2014-12-08,10.96,11.608,10.737,10.969,68521,0
2014-12-09,10.853,11.182,10.747,11.124,215445,0
2014-12-10,11.018,11.114,10.698,10.727,71839,0
2014-12-11,10.737,10.737,10.166,10.544,135289,0
2014-12-12,10.428,10.544,9.77,10.166,80537,0
2014-12-15,10.34,10.679,10.157,10.215,66212,0
2014-12-16,10.118,10.176,9.625,9.828,119289,0
2014-12-17,9.789,10.089,9.4796,9.915,164201,0
2014-12-18,10.079,10.147,9.712,10.031,167851,0
2014-12-19,10.041,10.041,9.4409,9.663,167367,0
2014-12-22,9.615,9.799,9.4796,9.634,54325,0
2014-12-23,9.654,9.837,9.3732,9.77,84235,0
2014-12-24,9.712,9.915,9.4215,9.615,36051,0
2014-12-26,9.3442,9.779,8.9959,9.3345,189667,0
2014-12-29,9.3442,9.741,9.3442,9.538,103261,0
2014-12-30,9.567,10.157,9.4602,10.137,161936,0
2014-12-31,10.118,10.157,9.692,10.108,110354,0
2015-01-02,10.089,10.631,9.644,10.37,65866,0
2015-01-05,10.389,11.018,10.331,10.863,129240,0
2015-01-06,11.027,11.027,10.302,10.544,41933,0
2015-01-07,10.65,10.911,10.195,10.853,39324,0
2015-01-08,10.853,11.221,10.611,11.008,121809,0
2015-01-09,10.979,10.979,10.756,10.843,48772,0
2015-01-12,10.766,10.921,10.524,10.611,41799,0
2015-01-13,10.495,10.611,9.992,10.389,109308,0
2015-01-14,10.186,10.921,10.186,10.921,50497,0
2015-01-15,10.969,11.134,10.573,10.95,63828,0
2015-01-16,10.892,10.921,10.65,10.785,13321,0
2015-01-20,10.737,11.095,10.66,10.979,69738,0
2015-01-21,10.931,11.511,10.679,11.443,59126,0
2015-01-22,11.588,11.608,11.047,11.405,68263,0
2015-01-23,11.317,11.608,11.317,11.511,67521,0
2015-01-26,11.453,11.598,11.356,11.559,66105,0
2015-01-27,11.511,11.559,11.279,11.482,169216,0
2015-01-28,11.472,11.743,11.192,11.569,42569,0
2015-01-29,11.646,11.666,11.317,11.356,37172,0
2015-01-30,11.308,11.608,11.259,11.521,76607,0
2015-02-02,11.472,11.53,11.201,11.337,109038,0
2015-02-03,11.366,11.559,11.192,11.463,27145,0
2015-02-04,11.327,11.608,11.201,11.317,29821,0
2015-02-05,11.317,11.598,11.23,11.598,22144,0
2015-02-06,11.608,11.608,11.221,11.375,41288,0
2015-02-09,11.414,11.646,11.356,11.472,151657,0
2015-02-10,11.414,11.588,11.288,11.463,40447,0
2015-02-11,11.395,11.598,11.308,11.492,73090,0
2015-02-12,11.463,11.714,11.424,11.54,135624,0
2015-02-13,11.463,11.569,11.211,11.337,31437,0
2015-02-17,11.279,11.317,10.679,10.853,74015,0
2015-02-18,10.873,11.066,10.873,11.027,95428,0
2015-02-19,10.96,11.337,10.95,11.269,47791,0
2015-02-20,11.201,11.453,11.056,11.375,20606,0
2015-02-23,11.472,11.54,11.259,11.395,18530,0
2015-02-24,11.453,11.482,11.288,11.375,19198,0
2015-02-25,11.337,11.695,11.134,11.617,93883,0
2015-02-26,11.608,11.946,11.559,11.801,77895,0
2015-02-27,11.724,11.859,10.65,11.143,379278,0
2015-03-02,11.192,11.192,10.476,10.824,290601,0
2015-03-03,10.834,10.834,10.582,10.737,366896,0
2015-03-04,10.698,11.366,10.669,11.221,102036,0
2015-03-05,11.269,11.405,11.172,11.327,24398,0
2015-03-06,11.269,11.559,11.221,11.317,25431,0
2015-03-09,11.405,11.588,10.64,11.143,34219,0
2015-03-10,11.695,11.695,10.64,10.979,204589,0
2015-03-11,10.95,10.969,10.737,10.805,319134,0
2015-03-12,10.766,10.979,10.718,10.979,91802,0
2015-03-13,10.998,11.076,10.698,10.873,203038,0
2015-03-16,10.843,11.153,10.592,11.085,121058,0
2015-03-17,11.027,11.298,10.94,11.298,51587,0
2015-03-18,11.221,11.434,11.221,11.424,49622,0
2015-03-19,11.385,11.472,11.327,11.414,18608,0
2015-03-20,11.385,11.704,11.385,11.704,41972,0
2015-03-23,11.608,11.608,11.366,11.414,65646,0
2015-03-24,11.453,11.453,11.346,11.443,72263,0
2015-03-25,11.405,11.637,11.356,11.598,82187,0
2015-03-26,11.598,11.598,11.472,11.559,188462,0
2015-03-27,11.579,11.588,11.414,11.521,128295,0
2015-03-30,11.453,11.579,11.385,11.414,83841,0
2015-03-31,11.443,11.656,11.317,11.501,67094,0
2015-04-01,11.434,11.927,11.366,11.801,270236,0
2015-04-02,11.801,11.849,11.724,11.791,21090,0
2015-04-06,11.724,11.849,11.685,11.849,62855,0
2015-04-07,11.849,11.869,11.511,11.637,303325,0
2015-04-08,11.762,12.014,11.704,11.946,71539,0
2015-04-09,12.033,12.091,11.975,12.043,56539,0
2015-04-10,12.14,12.169,12.072,12.159,27913,0
2015-04-13,12.188,12.43,12.14,12.381,83014,0
2015-04-14,12.43,12.565,12.294,12.488,48589,0
2015-04-15,12.536,12.875,12.498,12.72,67947,0
2015-04-16,12.788,12.797,12.604,12.739,61332,0
2015-04-17,12.778,12.778,12.294,12.556,91181,0
2015-04-20,12.556,12.594,12.294,12.498,46409,0
2015-04-21,12.565,12.565,12.323,12.517,23773,0
2015-04-22,12.449,12.478,11.927,12.42,64307,0
2015-04-23,12.411,12.643,12.381,12.498,29980,0
2015-04-24,12.459,12.594,12.381,12.536,71746,0
2015-04-27,12.546,12.643,12.236,12.527,45074,0
2015-04-28,12.449,12.633,12.391,12.565,44040,0
2015-04-29,12.594,12.73,12.546,12.604,21606,0
2015-04-30,12.536,12.817,12.536,12.672,81877,0
2015-05-01,12.701,12.817,12.498,12.643,11475,0
2015-05-04,12.73,12.778,12.556,12.594,52517,0
2015-05-05,12.556,12.681,12.488,12.594,55722,0
2015-05-06,12.604,12.73,12.536,12.546,6280,0
2015-05-07,12.585,12.585,12.314,12.381,25191,0
2015-05-08,12.469,12.488,12.314,12.314,14577,0
2015-05-11,12.285,12.604,12.256,12.498,13129,0
2015-05-12,12.459,12.565,12.285,12.411,17934,0
2015-05-13,12.401,12.681,12.333,12.556,41042,0
2015-05-14,12.604,12.855,12.575,12.72,18195,0
2015-05-15,12.681,12.846,12.585,12.643,15786,0
2015-05-18,12.614,12.884,12.44,12.701,34814,0
2015-05-19,12.681,12.817,12.604,12.672,17058,0
2015-05-20,11.82,13.049,10.863,12.807,500773,0
2015-05-21,12.817,13.039,12.817,12.817,29153,0
2015-05-22,12.836,12.981,12.681,12.778,19435,0
2015-05-26,12.71,12.797,12.411,12.411,12534,0
2015-05-27,12.44,12.594,12.42,12.449,13543,0
2015-05-28,12.42,12.71,12.42,12.575,15502,0
2015-05-29,12.556,12.739,12.44,12.604,22020,0
2015-06-01,12.672,12.759,12.546,12.672,89837,0
2015-06-02,12.633,12.826,12.575,12.662,147918,0
2015-06-03,12.672,13.059,12.498,13.01,196526,0
2015-06-04,12.981,13.059,12.962,13.049,26465,0
2015-06-05,12.904,13.059,12.807,13.03,107722,0
2015-06-08,12.981,13.078,12.914,13.039,144939,0
2015-06-09,13.059,13.068,12.884,13.03,206499,0
2015-06-10,13.059,13.242,13.001,13.204,218388,0
2015-06-11,13.242,13.3,12.972,13.059,265092,0
2015-06-12,13.078,13.426,13.049,13.194,105034,0
2015-06-15,13.126,13.31,13.088,13.165,41766,0
2015-06-16,13.242,13.484,13.165,13.378,201488,0
2015-06-17,13.378,13.523,13.31,13.339,66370,0
2015-06-18,13.339,13.426,13.3,13.339,15610,0
2015-06-19,13.504,13.533,13.329,13.397,41869,0
2015-06-22,13.436,13.571,13.368,13.513,65750,0
2015-06-23,13.552,13.687,13.542,13.562,30472,0
2015-06-24,13.426,13.716,13.387,13.658,89010,0
2015-06-25,13.678,13.89,13.649,13.823,158482,0
2015-06-26,13.852,13.987,13.726,13.871,248629,0
2015-06-29,13.9,14.084,13.707,13.726,96454,0
2015-06-30,13.813,13.958,13.513,13.91,55179,0
2015-07-01,14.007,14.161,13.823,13.89,101829,0
2015-07-02,13.958,14.026,13.668,13.823,39284,0
2015-07-06,13.803,13.978,13.774,13.91,68851,0
2015-07-07,13.987,13.987,13.61,13.755,83221,0
2015-07-08,13.668,13.668,13.252,13.339,44867,0
2015-07-09,13.475,13.552,13.358,13.426,75984,0
2015-07-10,13.552,13.552,13.204,13.349,44143,0
2015-07-13,13.417,13.591,13.291,13.475,38974,0
2015-07-14,13.455,13.658,13.417,13.494,13336,0
2015-07-15,13.591,13.591,13.417,13.436,26336,0
2015-07-16,13.484,13.504,13.291,13.31,13956,0
2015-07-17,13.358,13.358,13.02,13.059,6823,0
2015-07-20,12.865,13.262,12.788,13.02,20262,0
2015-07-21,12.952,13.175,12.875,13.03,13026,0
2015-07-22,13.01,13.184,12.691,12.846,38974,0
2015-07-23,12.826,12.952,12.546,12.623,19849,0
2015-07-24,12.575,12.575,12.062,12.091,24501,0
2015-07-27,12.033,12.062,11.82,11.937,23777,0
2015-07-28,11.966,12.053,11.656,11.782,29567,0
2015-07-29,11.753,12.091,11.598,11.859,82394,0
2015-07-30,11.801,12.091,11.791,11.927,56549,0
2015-07-31,11.975,11.975,11.724,11.801,43109,0
2015-08-03,11.83,12.536,11.83,12.207,94366,0
2015-08-04,12.178,12.343,11.917,12.043,32978,0
2015-08-05,11.956,12.256,11.908,12.014,37010,0
2015-08-06,12.207,12.217,11.83,11.859,32944,0
2015-08-07,11.84,12.043,11.704,11.762,31634,0
2015-08-10,11.743,12.062,11.588,11.791,40732,0
2015-08-11,11.762,11.791,11.521,11.559,92868,0
2015-08-12,12.178,12.546,11.695,12.004,37424,0
2015-08-13,11.937,12.101,11.656,12.101,26672,0
2015-08-14,12.14,12.507,12.14,12.323,66163,0
2015-08-17,12.469,12.643,12.294,12.352,43937,0
2015-08-18,12.575,12.575,11.966,12.082,23261,0
2015-08-19,12.285,12.285,11.782,11.849,35666,0
2015-08-20,11.656,11.82,11.617,11.675,35046,0
2015-08-21,11.656,11.743,11.54,11.608,14887,0
2015-08-24,11.308,11.54,10.814,11.346,43824,0
2015-08-25,11.579,11.608,11.279,11.405,51070,0
2015-08-26,11.53,11.53,10.776,11.288,50139,0
2015-08-27,11.317,11.54,11.105,11.269,43833,0
2015-08-28,11.269,11.279,10.843,11.153,43730,0
2015-08-31,11.114,11.163,10.64,10.718,34839,0
2015-09-01,10.611,10.708,10.311,10.311,32358,0
2015-09-02,10.418,10.418,9.992,10.147,60684,0
2015-09-03,10.089,10.621,10.089,10.621,81774,0
2015-09-04,10.669,10.785,10.66,10.737,5583,0
2015-09-08,10.902,10.902,10.437,10.457,15404,0
2015-09-09,10.534,10.534,10.176,10.302,179364,0
2015-09-10,10.205,10.592,10.021,10.476,66878,0
2015-09-11,10.631,10.66,9.779,10.544,62442,0
2015-09-14,10.582,10.737,10.476,10.631,14266,0
2015-09-15,10.65,10.698,10.389,10.64,35976,0
2015-09-16,10.669,10.776,10.553,10.631,14060,0
2015-09-17,10.756,10.776,10.108,10.679,24398,0
2015-09-18,10.486,10.708,10.447,10.64,19125,0
2015-09-21,10.689,11.008,10.544,10.863,66267,0
2015-09-22,10.737,10.96,10.64,10.96,9511,0
2015-09-23,11.192,11.192,10.882,11.037,6410,0
2015-09-24,11.192,11.192,10.476,10.524,42963,0
2015-09-25,10.631,10.631,9.876,9.954,21400,0
2015-09-28,9.75,9.915,9.3829,9.915,28170,0
2015-09-29,9.808,9.808,9.1023,9.576,55515,0
2015-09-30,9.4602,10.205,9.4215,10.205,31634,0
2015-10-01,10.186,10.205,9.654,9.876,39905,0
2015-10-02,9.77,9.934,9.605,9.625,43213,0
2015-10-05,9.3345,10.331,9.3151,9.808,67217,0
2015-10-06,9.828,10.002,9.567,9.973,30497,0
2015-10-07,10.06,10.166,9.721,9.818,72263,0
2015-10-08,9.915,10.137,9.4796,9.77,52724,0
2015-10-09,9.808,10.108,9.586,9.818,40525,0
2015-10-12,9.876,9.973,9.3732,9.4699,34262,0
2015-10-13,9.673,9.673,9.2764,9.3925,23261,0
2015-10-14,9.4506,9.538,8.8702,8.9669,86529,0
2015-10-15,8.9863,9.538,8.8702,9.4506,47245,0
2015-10-16,9.567,9.789,9.509,9.586,87149,0
2015-10-19,9.557,10.166,9.509,9.934,50449,0
2015-10-20,9.915,9.915,9.528,9.673,61392,0
2015-10-21,9.673,9.673,9.2281,9.4022,36390,0
2015-10-22,9.2184,9.673,9.2184,9.567,123746,0
2015-10-23,9.634,9.896,9.4506,9.75,109583,0
2015-10-26,9.596,9.857,9.547,9.741,11372,0
2015-10-27,9.779,9.886,9.3925,9.4796,18092,0
2015-10-28,9.538,9.77,9.3055,9.683,15197,0
2015-10-29,9.789,9.789,9.538,9.538,9821,0
2015-10-30,9.557,9.963,9.3829,9.963,14163,0
2015-11-02,10.002,10.273,9.934,10.079,25208,0
2015-11-03,10.108,10.157,10.012,10.157,34115,0
2015-11-04,10.186,10.263,10.157,10.176,17776,0
2015-11-05,10.244,10.321,10.234,10.292,34426,0
2015-11-06,10.244,10.418,10.205,10.408,19539,0
2015-11-09,11.047,11.182,10.592,10.979,132001,0
2015-11-10,10.979,11.124,10.64,11.008,67404,0
2015-11-11,11.124,11.124,10.95,10.998,49726,0
2015-11-12,10.892,10.892,10.64,10.766,84151,0
2015-11-13,10.64,10.882,10.563,10.766,110307,0
2015-11-16,10.64,10.989,10.631,10.902,20986,0
2015-11-17,10.979,11.076,10.95,10.989,25535,0
2015-11-18,10.94,11.095,10.931,10.989,41352,0
2015-11-19,10.94,11.056,10.931,10.998,8167,0
2015-11-20,11.018,11.143,10.902,10.979,96143,0
2015-11-23,10.96,11.085,10.766,10.843,186911,0
2015-11-24,10.776,10.902,10.708,10.737,7340,0
2015-11-25,10.698,10.747,10.37,10.379,39181,0
2015-11-27,10.428,10.698,10.428,10.689,17678,0
2015-11-30,10.611,10.747,10.37,10.631,132120,0
2015-12-01,10.631,10.756,10.476,10.631,245545,0
2015-12-02,10.437,10.718,10.321,10.621,14184,0
2015-12-03,10.698,10.718,10.311,10.486,29748,0
2015-12-04,10.524,10.592,10.002,10.147,17781,0
2015-12-07,10.099,10.137,10.06,10.06,5686,0
2015-12-08,9.925,10.157,9.576,10.157,111164,0
2015-12-09,10.05,10.418,9.867,10.244,218339,0
2015-12-10,10.176,10.408,10.176,10.302,93869,0
2015-12-11,10.205,10.36,10.205,10.302,57376,0
2015-12-14,10.205,10.263,9.557,9.925,52137,0
2015-12-15,9.983,10.137,9.779,9.963,25018,0
2015-12-16,9.721,10.002,9.576,9.867,29877,0
2015-12-17,9.625,10.002,9.625,9.837,8891,0
2015-12-18,9.857,9.973,9.528,9.576,44453,0
2015-12-21,9.576,9.576,9.17,9.2184,35666,0
2015-12-22,9.141,9.2861,8.9766,9.054,25561,0
2015-12-23,8.9959,9.1314,8.4736,8.5316,76501,0
2015-12-24,8.5606,9.1797,8.5606,9.0056,46629,0
2015-12-28,9.0346,9.2764,8.9089,9.1217,84669,0
2015-12-29,9.112,9.2184,8.8605,8.9766,33098,0
2015-12-30,8.8799,9.1604,8.7638,8.9863,73697,0
2015-12-31,8.8412,9.557,8.8412,9.4215,128297,0
2016-01-04,9.2861,9.3055,8.8024,8.9282,266497,0
2016-01-05,9.083,9.1159,8.5993,8.8508,77186,0
2016-01-06,8.7348,9.0056,8.7348,8.8605,53636,0
2016-01-07,8.7251,8.8895,8.7251,8.8315,81052,0
2016-01-08,8.8992,9.1506,8.7735,8.9089,18641,0
2016-01-11,9.0346,9.0927,8.9089,8.9959,22754,0
2016-01-12,9.0346,9.0636,8.8702,9.0636,22241,0
2016-01-13,9.083,9.0936,8.8799,8.9572,77825,0
2016-01-14,8.9766,9.1314,8.9282,8.9959,19721,0
2016-01-15,8.8508,8.9863,8.8508,8.9863,124732,0
2016-01-19,9.0153,9.083,8.8121,8.9766,134601,0
2016-01-20,8.9766,8.9959,8.7057,8.9282,92175,0
2016-01-21,8.9379,9.054,8.8412,8.8992,55859,0
2016-01-22,9.0056,9.0733,8.7251,8.8992,32273,0
2016-01-25,8.8605,8.9959,8.7541,8.8992,27279,0
2016-01-26,8.8702,8.8992,8.7831,8.7928,7948,0
2016-01-27,8.8605,8.9959,8.638,8.7638,110497,0
2016-01-28,8.8412,8.9331,8.5461,8.8508,35152,0
2016-01-29,8.8702,9.3345,8.8702,9.1797,119145,0
2016-02-01,9.0927,9.1507,8.9089,9.0927,29697,0
2016-02-02,9.0056,9.0346,8.8992,8.9379,13511,0
2016-02-03,8.9766,9.0249,8.7057,8.8799,37191,0
2016-02-04,8.8218,9.0443,8.8025,8.9185,17909,0
2016-02-05,8.8992,8.9476,8.7057,8.9476,41929,0
2016-02-08,8.8605,8.8605,8.7057,8.7251,29901,0
2016-02-09,8.7057,8.7541,8.5606,8.6574,60786,0
2016-02-10,8.7348,8.8025,8.6864,8.7057,5743,0
2016-02-11,8.609,8.638,8.223,8.5606,27458,0
2016-02-12,8.5703,8.7251,8.3382,8.4639,49161,0
2016-02-16,8.4833,8.609,8.2801,8.4833,14061,0
2016-02-17,8.5026,8.7251,8.2559,8.2608,96257,0
2016-02-18,8.3769,8.4252,7.9803,8.135,81703,0
2016-02-19,8.1254,8.1544,7.8158,7.9512,93304,0
2016-02-22,8.077,8.1157,7.9512,8.0286,68032,0
2016-02-23,7.9125,8.0673,7.8932,7.9512,15171,0
2016-02-24,8.0286,8.0576,7.7578,7.7965,187208,0
2016-02-25,7.9205,7.9803,7.8448,7.9029,193673,0
2016-02-26,7.7675,8.048,7.7675,7.9222,26806,0
2016-02-29,7.9125,8.1157,7.8739,8.0383,46288,0
2016-03-01,8.0383,8.1737,7.9706,8.0963,50708,0
2016-03-02,8.0867,8.1737,8.048,8.0673,78586,0
2016-03-03,8.077,8.1737,8.0673,8.1447,101247,0
2016-03-04,8.1737,8.9476,8.164,8.5993,116177,0
2016-03-07,8.5123,8.7831,8.3623,8.6864,21931,0
2016-03-08,8.6477,8.7251,8.4059,8.5413,33468,0
2016-03-09,7.5933,7.8352,6.5487,7.0226,164707,0
2016-03-10,6.8872,7.0613,6.8872,6.9936,208268,0
2016-03-11,7.2354,7.2354,6.8582,6.8872,57819,0
2016-03-14,6.8485,6.9452,6.8195,6.8485,81597,0
2016-03-15,6.7808,6.9549,6.7808,6.8872,118355,0
2016-03-16,6.8485,6.8872,6.8098,6.8485,99887,0
2016-03-17,6.8775,7.1387,6.8292,6.9936,284700,0
2016-03-18,7.0323,7.1387,6.8195,6.9549,135062,0
2016-03-21,6.7905,7.3515,6.7905,7.3515,200081,0
2016-03-22,7.2935,7.4773,7.1484,7.2838,68971,0
2016-03-23,7.3128,7.3322,7.2064,7.3031,36580,0
2016-03-24,7.2451,7.2451,7.0226,7.0516,68118,0
2016-03-28,6.9162,7.7191,6.8969,7.5837,32474,0
2016-03-29,7.574,7.6997,7.4037,7.4676,21254,0
2016-03-30,7.516,7.5933,7.3999,7.3999,35345,0
2016-03-31,7.4192,7.9222,7.1774,7.9222,204215,0
2016-04-01,7.9125,8.0963,7.7288,7.9899,21335,0
2016-04-04,7.9125,8.019,7.7384,7.7868,32733,0
2016-04-05,7.7094,7.7191,7.545,7.6514,6210,0
2016-04-06,7.603,7.7191,7.3515,7.3999,13371,0
2016-04-07,7.4096,7.4096,7.2161,7.3031,3219,0
2016-04-08,7.3612,7.6997,7.3128,7.4773,48067,0
2016-04-11,7.5063,7.7288,7.2064,7.516,50569,0
2016-04-12,7.4579,7.545,7.2258,7.3225,18665,0
2016-04-13,7.1967,7.2548,7.0323,7.1774,6207,0
2016-04-14,7.2645,7.4773,7.2645,7.4579,7525,0
2016-04-15,7.5353,7.545,7.3999,7.4869,32365,0
2016-04-18,7.4289,7.5546,7.3128,7.3902,6827,0
2016-04-19,7.3902,7.516,7.1484,7.4966,25574,0
2016-04-20,7.5353,7.545,7.3515,7.3709,8289,0
2016-04-21,7.5643,7.5643,7.2354,7.2935,6793,0
2016-04-22,7.2838,7.4773,7.2161,7.4386,31995,0
2016-04-25,7.5062,7.545,7.2258,7.4579,33417,0
2016-04-26,7.4289,7.5546,7.2741,7.3225,38253,0
2016-04-27,7.2645,7.3805,7.2548,7.2741,36709,0
2016-04-28,7.3128,7.5933,7.2548,7.4579,37391,0
2016-04-29,7.516,8.2705,7.3515,8.2705,120038,0
2016-05-02,8.1737,8.2027,7.8835,7.8835,66977,0
2016-05-03,7.8352,7.9706,7.8255,7.8448,11489,0
2016-05-04,7.8061,7.9416,7.7191,7.7191,19445,0
2016-05-05,7.7578,7.9125,7.7481,7.8545,27631,0
2016-05-06,7.8835,7.9416,7.8158,7.8352,31874,0
2016-05-09,7.9512,7.9948,7.7481,7.8932,17848,0
2016-05-10,8.048,8.609,7.9416,7.9996,25079,0
2016-05-11,7.3128,9.2668,7.2838,8.8025,114089,0
2016-05-12,8.7251,9.0153,8.5123,8.638,45760,0
2016-05-13,8.5703,8.6961,8.4639,8.5316,226946,0
2016-05-16,8.7735,8.7928,8.4929,8.5026,38717,0
2016-05-17,8.5316,8.5316,8.3962,8.4349,93399,0
2016-05-18,8.4252,8.5268,8.3285,8.3962,49539,0
2016-05-19,8.3382,8.5123,8.3285,8.4059,40945,0
2016-05-20,8.5606,8.5703,8.4542,8.5026,114748,0
2016-05-23,8.551,8.5897,8.4639,8.4833,17578,0
2016-05-24,8.4833,8.5993,8.3575,8.4833,43944,0
2016-05-25,8.5123,8.7057,8.5123,8.5316,170114,0
2016-05-26,8.5316,8.6864,8.4252,8.5703,36034,0
2016-05-27,8.5703,8.6767,8.4639,8.5606,44218,0
2016-05-31,8.5413,8.6864,8.5413,8.638,15276,0
2016-06-01,8.5703,8.7928,8.5123,8.58,21140,0
2016-06-02,8.7831,8.9282,8.4542,8.58,28719,0
2016-06-03,8.7831,8.9572,8.4929,8.522,26067,0
2016-06-06,8.7928,8.7928,8.5123,8.7057,28767,0
2016-06-07,8.4639,8.7541,8.4639,8.5123,153485,0
2016-06-08,8.5123,8.7928,8.5123,8.609,36792,0
2016-06-09,8.6574,8.7348,8.5606,8.7057,60515,0
2016-06-10,8.7057,9.0056,8.7057,8.8508,21706,0
2016-06-13,8.8508,8.8508,8.6961,8.7735,21497,0
2016-06-14,8.7735,9.0346,8.6574,8.8508,21293,0
2016-06-15,8.8508,8.8992,8.8025,8.8992,15365,0
2016-06-16,8.8992,8.9669,8.8315,8.8702,73030,0
2016-06-17,8.8315,8.8508,8.7057,8.7541,17366,0
2016-06-20,8.7831,9.0346,8.7444,8.7928,41248,0
2016-06-21,8.8412,8.8702,8.6864,8.6864,4224,0
2016-06-22,8.7251,8.8121,8.5897,8.7057,225577,0
2016-06-23,8.7444,8.9282,8.6525,8.8121,12664,0
2016-06-24,8.667,8.7444,8.638,8.667,13398,0
2016-06-27,8.6961,8.7057,8.4784,8.5316,20841,0
2016-06-28,8.5026,8.6961,8.1737,8.1834,41234,0
2016-06-29,8.2705,8.2898,8.2124,8.2221,55746,0
2016-06-30,8.1157,8.9572,8.1157,8.6187,72915,0
2016-07-01,8.7735,9.0249,8.5993,8.7735,14608,0
2016-07-05,8.7348,8.7348,8.5606,8.5897,28953,0
2016-07-06,8.7831,8.7831,8.2027,8.4542,3191,0
2016-07-07,8.522,8.6284,8.4059,8.5993,19079,0
2016-07-08,8.609,8.7443,8.609,8.6864,44897,0
2016-07-11,8.7057,8.9089,8.5993,8.7444,4258,0
2016-07-12,8.7831,8.9185,8.6767,8.8121,30538,0
2016-07-13,8.7735,8.8508,8.6864,8.8218,15451,0
2016-07-14,8.5993,8.9185,8.5993,8.7541,30702,0
2016-07-15,8.8025,8.9766,8.7348,8.8508,12045,0
2016-07-18,8.8025,9.0636,8.7444,9.0249,14108,0
2016-07-19,8.9863,9.1507,8.8397,8.9379,4529,0
2016-07-20,8.7638,8.9379,8.609,8.8508,20242,0
2016-07-21,8.6477,9.1217,8.5703,8.8025,8937,0
2016-07-22,8.522,9.0346,8.4929,8.8121,5533,0
2016-07-25,8.5606,8.8992,8.4736,8.7444,15238,0
2016-07-26,8.4542,9.0249,8.3091,8.9282,24694,0
2016-07-27,8.8895,9.1217,8.7735,8.9282,13053,0
2016-07-28,8.5703,9.1314,8.5316,8.9959,13529,0
2016-07-29,8.7831,9.731,8.7831,9.731,66070,0
2016-08-01,9.789,9.867,9.557,9.75,75788,0
2016-08-02,9.789,9.826,9.586,9.654,33974,0
2016-08-03,9.4893,9.673,9.3548,9.3925,90917,0
2016-08-04,9.654,9.654,9.0153,9.557,217926,0
2016-08-05,9.615,9.969,9.557,9.615,23208,0
2016-08-08,9.4796,9.673,9.4022,9.4893,36963,0
2016-08-09,9.4796,9.799,9.17,9.702,29287,0
2016-08-10,9.702,9.702,9.4602,9.576,3347,0
2016-08-11,9.528,9.605,9.3345,9.4989,17622,0
2016-08-12,9.3103,9.557,9.1991,9.4699,24292,0
2016-08-15,9.509,9.663,9.4989,9.605,4115,0
2016-08-16,9.625,9.634,9.3925,9.596,126180,0
2016-08-17,9.576,9.731,9.2764,9.644,15156,0
2016-08-18,9.615,9.668,9.32,9.4893,60101,0
2016-08-19,9.4312,9.639,9.3248,9.509,41337,0
2016-08-22,9.4602,9.576,9.3829,9.557,19708,0
2016-08-23,9.4989,9.692,9.3635,9.528,35272,0
2016-08-24,9.528,9.586,9.3925,9.509,15929,0
2016-08-25,9.644,9.663,9.523,9.557,9612,0
2016-08-26,9.4602,9.789,9.4602,9.692,6908,0
2016-08-29,9.673,9.702,9.3635,9.683,22355,0
2016-08-30,9.634,9.779,9.509,9.721,26503,0
2016-08-31,9.644,9.77,9.4893,9.77,30151,0
2016-09-01,9.692,9.692,9.4796,9.625,11614,0
2016-09-02,9.634,9.673,9.509,9.576,32398,0
2016-09-06,9.576,9.576,9.4409,9.4409,10555,0
2016-09-07,9.4699,9.538,9.2184,9.4409,28504,0
2016-09-08,9.3443,9.673,9.32,9.547,20514,0
2016-09-09,9.528,9.547,9.3732,9.4119,24395,0
2016-09-12,9.4022,9.712,9.2861,9.3635,4148,0
2016-09-13,9.3345,9.4506,9.2764,9.2764,2114,0
2016-09-14,9.2764,9.3248,9.0927,9.112,8499,0
2016-09-15,9.0346,9.083,8.7251,8.9476,59143,0
2016-09-16,8.9476,9.0249,8.6574,8.9379,6313,0
2016-09-19,8.9379,9.0346,8.9234,8.9863,16614,0
2016-09-20,8.9959,9.0443,8.8944,8.9863,6742,0
2016-09-21,8.9572,9.2571,8.9572,9.141,17214,0
2016-09-22,9.1797,9.1797,8.7057,8.7154,7421,0
2016-09-23,8.6864,8.6864,8.4155,8.4929,5125,0
2016-09-26,8.4736,8.4833,8.4301,8.4349,3982,0
2016-09-27,8.4639,8.5026,8.3865,8.3962,7605,0
2016-09-28,8.4155,8.4155,8.2027,8.2221,5766,0
2016-09-29,8.2608,8.2608,8.1157,8.1447,4921,0
2016-09-30,8.164,8.2124,7.8545,8.2027,29364,0
2016-10-03,8.3091,8.4639,8.2318,8.2898,13281,0
2016-10-04,8.3188,8.4639,8.3091,8.4542,7000,0
2016-10-05,8.3962,8.5897,8.3962,8.4929,6380,0
2016-10-06,8.3914,8.5123,8.3478,8.4833,51010,0
2016-10-07,8.5123,8.5123,8.1834,8.2511,30298,0
2016-10-10,8.2511,8.3575,8.2414,8.2705,17317,0
2016-10-11,8.164,8.2995,8.0383,8.2898,28311,0
2016-10-12,8.3285,9.17,8.2801,8.7444,34177,0
2016-10-13,8.7348,8.7348,8.3575,8.58,24972,0
2016-10-14,8.6864,8.8799,8.5993,8.6477,8047,0
2016-10-17,8.7057,8.8992,8.5606,8.8025,10992,0
2016-10-18,8.8992,8.8992,8.4639,8.609,50030,0
2016-10-19,8.7057,8.8508,8.5123,8.7057,19283,0
2016-10-20,8.8025,8.8992,8.3188,8.5606,67923,0
2016-10-21,8.5606,8.6574,8.2705,8.5123,32441,0
2016-10-24,8.4639,8.5606,8.3769,8.4155,14281,0
2016-10-25,8.2705,8.5606,8.2705,8.5123,38389,0
2016-10-26,8.609,8.7541,8.3188,8.5123,17687,0
2016-10-27,8.5606,8.609,8.3188,8.609,14292,0
2016-10-28,8.5606,8.8992,8.3672,8.5606,76619,0
2016-10-31,8.5606,8.7057,8.4155,8.7057,42662,0
2016-11-01,8.609,8.609,8.1254,8.2705,70892,0
2016-11-02,8.3188,8.3188,8.077,8.077,1616,0
2016-11-03,8.1156,8.3672,8.077,8.1254,17348,0
2016-11-04,8.1254,8.3672,8.077,8.2705,3514,0
2016-11-07,8.3672,8.3672,7.8352,8.2221,20036,0
2016-11-08,8.0286,9.141,8.0286,8.2705,43433,0
2016-11-09,8.2705,8.4155,7.9319,8.2705,23008,0
2016-11-10,8.2705,8.5123,8.2705,8.3188,37445,0
2016-11-11,8.1737,8.3188,7.8352,8.2705,32624,0
2016-11-14,8.2221,8.2221,7.4482,7.9319,9814,0
2016-11-15,7.8835,7.9319,7.545,7.7384,3717,0
2016-11-16,7.8352,8.0286,7.6901,7.9803,99021,0
2016-11-17,8.0528,8.2221,8.0528,8.2221,6062,0
2016-11-18,8.1254,8.1737,7.9803,8.0286,8142,0
2016-11-21,8.1737,8.2221,7.7868,7.9319,100898,0
2016-11-22,7.8352,8.1737,7.7384,7.7868,12193,0
2016-11-23,7.7868,8.5123,7.013,8.2221,53502,0
2016-11-25,8.1737,8.343,8.0044,8.2221,7261,0
2016-11-28,8.1737,8.2221,7.9803,8.2221,8131,0
2016-11-29,8.2221,8.4107,8.077,8.2221,22017,0
2016-11-30,8.1737,8.3672,7.7384,8.2221,38648,0
2016-12-01,8.1737,8.3188,8.1254,8.2221,9301,0
2016-12-02,8.1254,8.2221,7.8352,8.0286,10517,0
2016-12-05,8.077,8.3672,7.9803,8.2221,13710,0
2016-12-06,8.3188,8.4639,8.1737,8.1737,5015,0
2016-12-07,8.1737,8.1737,7.9803,8.077,2012,0
2016-12-08,8.077,8.2221,7.9319,8.077,30016,0
2016-12-09,8.0286,8.2705,7.8835,7.9319,5937,0
2016-12-12,7.8835,7.8835,7.4966,7.6417,16088,0
2016-12-13,7.5933,7.9319,7.2548,7.2548,33698,0
2016-12-14,7.2548,7.2548,6.8195,6.8195,30240,0
2016-12-15,7.013,8.4639,7.013,7.0613,49152,0
2016-12-16,7.0613,7.2064,6.626,6.6744,70171,0
2016-12-19,6.626,7.0613,6.626,6.9162,21159,0
2016-12-20,6.9162,7.2548,6.8679,6.9162,3671,0
2016-12-21,6.9162,7.2064,6.9162,7.1581,7861,0
2016-12-22,7.3515,7.4482,7.1581,7.3999,17475,0
2016-12-23,7.3031,7.6417,7.3031,7.545,2088,0
2016-12-27,7.4966,7.4966,7.2064,7.3515,4596,0
2016-12-28,7.3515,7.4482,7.2548,7.4482,3928,0
2016-12-29,7.4482,7.6417,7.3999,7.545,8074,0
2016-12-30,7.6901,7.6901,7.3515,7.3999,4207,0
2017-01-03,7.3999,7.6901,7.3999,7.5933,3008,0
2017-01-04,7.6901,8.6574,7.6417,8.4639,131750,0
2017-01-05,8.4155,8.5123,8.2705,8.4155,25629,0
2017-01-06,8.4155,8.5123,8.4031,8.5123,25406,0
2017-01-09,8.4155,8.4639,8.0286,8.4639,11276,0
2017-01-10,8.4639,8.5123,8.3672,8.4155,16682,0
2017-01-11,8.3188,8.8508,8.3188,8.8267,10660,0
2017-01-12,8.7541,9.141,8.7057,8.9476,4536,0
2017-01-13,9.0927,9.0927,8.8992,8.9959,25981,0
2017-01-17,8.9959,9.0443,8.8992,8.8992,2487,0
2017-01-18,8.8508,9.0927,8.0286,8.9476,94567,0
2017-01-19,8.8992,9.0927,8.7057,8.9959,6143,0
2017-01-20,8.8025,8.9476,8.3672,8.5606,5135,0
2017-01-23,8.5123,8.7057,8.3672,8.5606,14647,0
2017-01-24,8.6574,8.8025,8.4639,8.7057,44103,0
2017-01-25,8.7541,9.0443,8.3672,8.4397,3980,0
2017-01-26,8.5123,8.5123,8.3672,8.5123,1729,0
2017-01-27,8.4639,8.5123,8.3672,8.3672,1635,0
2017-01-30,8.3188,8.5606,8.3188,8.5606,1753,0
2017-01-31,8.3672,8.8508,8.3672,8.8025,7184,0
2017-02-01,8.8025,9.1894,8.8025,9.141,92237,0
2017-02-02,9.0443,9.4796,8.7541,9.0927,47461,0
2017-02-03,9.141,9.2861,8.8992,9.2861,78544,0
2017-02-06,9.3829,9.576,8.8025,8.9959,138209,0
2017-02-07,8.7541,8.8992,8.7057,8.8025,14775,0
2017-02-08,8.9246,8.9246,8.7057,8.8992,12155,0
2017-02-09,8.9476,9.141,8.8992,8.9959,6647,0
2017-02-10,8.9476,9.1112,8.6574,8.8992,13911,0
2017-02-13,8.9959,9.0443,8.5123,8.8992,33504,0
2017-02-14,8.8025,9.141,8.7057,8.8508,151944,0
2017-02-15,8.8025,8.8992,8.5123,8.8508,58073,0
2017-02-16,8.8508,8.8992,8.5123,8.7057,6968,0
2017-02-17,8.5123,8.5123,8.3188,8.4639,10478,0
2017-02-21,8.6574,8.6574,8.3188,8.5123,11102,0
2017-02-22,8.4155,8.4155,8.2705,8.2705,11404,0
2017-02-23,8.9959,8.9959,7.4482,7.4966,16154,0
2017-02-24,7.6417,8.077,7.6417,8.0286,7868,0
2017-02-27,7.8352,8.4155,7.7092,8.4155,19383,0
2017-02-28,8.4155,8.7541,8.4155,8.7057,40681,0
2017-03-01,8.6574,8.7057,8.4155,8.4639,6314,0
2017-03-02,8.4639,8.8025,8.2221,8.5606,4004,0
2017-03-03,8.6574,8.6574,8.2705,8.609,7862,0
2017-03-06,8.5606,8.5606,8.1254,8.1254,7885,0
2017-03-07,8.1737,8.2221,8.077,8.1737,31864,0
2017-03-08,8.0286,8.3188,7.9803,8.1737,5110,0
2017-03-09,8.1254,8.1737,7.9319,8.1254,6678,0
2017-03-10,8.1737,8.2221,8.1254,8.2221,3277,0
2017-03-13,8.1737,8.2221,8.1737,8.1737,2879,0
2017-03-14,8.1254,8.2221,8.0286,8.1737,24519,0
2017-03-15,8.1737,8.2705,7.9803,8.2705,25240,0
2017-03-16,8.2221,8.3188,7.9319,8.2705,20237,0
2017-03-17,8.2221,8.3188,7.7384,8.077,60357,0
2017-03-20,7.9803,7.9803,7.7868,7.7868,4482,0
2017-03-21,7.7384,7.8352,7.545,7.7868,27283,0
2017-03-22,8.077,8.2221,7.7384,8.1254,96620,0
2017-03-23,7.9803,8.4639,7.9803,8.3672,52962,0
2017-03-24,8.3672,8.3672,7.8835,8.2705,203640,0
2017-03-27,8.3188,8.6574,8.3188,8.3672,1313,0
2017-03-28,8.4639,8.8508,8.4542,8.8025,34942,0
2017-03-29,8.8025,8.8992,8.6574,8.7057,67198,0
2017-03-30,8.7541,8.7541,8.6574,8.7057,9085,0
2017-03-31,8.7541,8.8992,8.6816,8.8508,12389,0
2017-04-03,8.9476,8.9476,8.7057,8.7541,1298,0
2017-04-04,8.609,8.8508,8.4639,8.8508,7668,0
2017-04-05,8.8508,8.8508,8.6138,8.8025,4621,0
2017-04-06,8.8025,8.8508,8.6332,8.7057,6870,0
2017-04-07,8.8025,8.8025,8.6574,8.7541,1240,0
2017-04-10,8.7541,8.8992,8.7057,8.7057,5468,0
2017-04-11,8.7541,8.9476,8.5606,8.6574,24769,0
2017-04-12,8.6574,8.9476,8.4155,8.7057,12635,0
2017-04-13,8.6574,8.7057,8.4639,8.4639,53250,0
2017-04-17,8.609,8.7057,8.5606,8.5606,15003,0
2017-04-18,8.5606,8.5606,8.2705,8.3672,14287,0
2017-04-19,8.3672,8.609,8.3672,8.5606,9406,0
2017-04-20,8.609,8.7057,8.4397,8.5606,18931,0
2017-04-21,8.5606,8.6574,8.4639,8.5606,17922,0
2017-04-24,8.5606,8.6574,8.4639,8.4639,28325,0
2017-04-25,8.5123,9.0443,8.5123,8.6574,39886,0
2017-04-26,8.5123,8.8508,8.4639,8.6574,74104,0
2017-04-27,8.7057,8.7057,8.2705,8.5606,35859,0
2017-04-28,8.5606,8.8025,8.5123,8.6574,57467,0
2017-05-01,8.8025,8.8025,8.6574,8.7057,19862,0
2017-05-02,8.609,8.7541,8.609,8.7057,19485,0
2017-05-03,8.7541,9.0443,8.7541,8.8508,17115,0
2017-05-04,8.8508,9.1894,8.8508,9.1894,17817,0
2017-05-05,9.2378,9.528,9.0927,9.528,9759,0
2017-05-08,9.528,9.625,9.3345,9.528,8027,0
2017-05-09,9.3829,9.625,9.0927,9.4796,19767,0
2017-05-10,9.721,9.818,9.3345,9.721,69650,0
2017-05-11,9.625,10.012,9.625,10.012,80550,0
2017-05-12,10.012,10.205,9.915,10.012,20454,0
2017-05-15,10.157,10.205,9.625,10.012,42474,0
2017-05-16,9.963,10.132,9.963,10.012,54563,0
2017-05-17,9.867,10.205,9.721,10.012,67889,0
2017-05-18,10.012,10.06,9.673,9.963,56833,0
2017-05-19,9.915,10.205,9.915,10.012,9996,0
2017-05-22,10.205,10.205,9.963,10.012,19235,0
2017-05-23,10.012,10.157,9.721,9.77,39852,0
2017-05-24,9.77,10.012,9.77,10.012,38011,0
2017-05-25,10.06,10.205,10.012,10.108,14367,0
2017-05-26,10.108,10.205,9.963,10.108,24703,0
2017-05-30,9.673,10.06,9.6,10.012,78400,0
2017-05-31,10.06,10.108,9.838,10.012,34023,0
2017-06-01,10.06,10.108,9.818,10.012,66731,0
2017-06-02,10.012,10.157,9.987,10.06,17410,0
2017-06-05,10.06,10.157,10.012,10.06,13649,0
2017-06-06,10.06,10.157,10.012,10.06,35964,0
2017-06-07,10.108,10.108,9.818,10.06,34062,0
2017-06-08,10.06,10.06,10.012,10.06,3368,0
2017-06-09,10.012,10.06,9.939,10.06,33250,0
2017-06-12,9.915,10.06,9.915,10.06,21526,0
2017-06-13,10.06,10.06,9.915,10.06,78346,0
2017-06-14,10.012,10.108,9.721,10.06,86525,0
2017-06-15,10.108,10.205,9.818,10.012,29861,0
2017-06-16,9.963,10.205,9.915,10.108,9082,0
2017-06-19,10.253,10.253,10.06,10.06,19806,0
2017-06-20,10.157,10.447,10.108,10.157,8261,0
2017-06-21,10.157,10.592,10.157,10.544,19303,0
2017-06-22,10.544,10.592,10.495,10.544,11126,0
2017-06-23,10.544,10.689,10.445,10.544,23752,0
2017-06-26,10.495,10.495,10.253,10.447,16183,0
2017-06-27,10.302,10.495,10.108,10.399,28943,0
2017-06-28,10.35,10.495,10.253,10.447,12809,0
2017-06-29,10.495,10.495,9.963,10.447,23697,0
2017-06-30,10.495,10.834,10.302,10.785,27899,0
2017-07-03,10.785,10.785,10.495,10.64,18766,0
2017-07-05,10.64,10.834,10.544,10.785,19839,0
2017-07-06,10.785,11.027,10.785,10.834,16736,0
2017-07-07,10.834,10.882,10.64,10.785,25792,0
2017-07-10,10.689,10.834,10.544,10.834,15016,0
2017-07-11,10.834,10.834,10.737,10.785,1555,0
2017-07-12,10.737,10.882,10.64,10.64,5038,0
2017-07-13,10.64,10.689,10.592,10.689,5853,0
2017-07-14,10.689,10.785,10.64,10.785,24516,0
2017-07-17,10.737,10.931,10.64,10.785,13484,0
2017-07-18,10.834,11.027,10.834,10.834,8371,0
2017-07-19,11.027,11.027,10.785,10.882,26899,0
2017-07-20,11.027,11.027,10.931,10.931,19914,0
2017-07-21,11.076,11.608,11.076,11.511,32158,0
2017-07-24,11.511,11.608,11.463,11.559,26997,0
2017-07-25,11.511,11.608,11.511,11.511,14376,0
2017-07-26,11.559,11.559,11.366,11.366,44103,0
2017-07-27,11.463,11.511,11.269,11.366,41721,0
2017-07-28,11.317,11.511,11.076,11.366,34657,0
2017-07-31,11.463,11.559,11.414,11.511,47867,0
2017-08-01,11.511,11.511,11.317,11.463,79801,0
2017-08-02,11.511,11.511,11.366,11.463,17830,0
2017-08-03,11.463,11.511,11.333,11.511,22810,0
2017-08-04,11.511,11.511,11.463,11.463,26745,0
2017-08-07,11.511,11.511,11.393,11.463,19522,0
2017-08-08,11.463,11.656,11.414,11.463,35693,0
2017-08-09,11.511,11.608,11.269,11.463,59899,0
2017-08-10,11.463,11.559,11.317,11.414,92787,0
2017-08-11,11.414,11.511,11.414,11.511,18312,0
2017-08-14,11.511,11.656,11.414,11.511,81268,0
2017-08-15,10.834,11.511,10.785,11.487,72476,0
2017-08-16,11.463,11.487,11.317,11.414,69705,0
2017-08-17,11.463,11.559,11.342,11.511,32607,0
2017-08-18,11.506,11.511,11.463,11.511,7591,0
2017-08-21,11.511,11.511,11.366,11.414,21456,0
2017-08-22,11.414,11.559,11.414,11.511,93573,0
2017-08-23,11.463,11.511,11.463,11.511,8110,0
2017-08-24,11.511,11.511,11.414,11.463,5972,0
2017-08-25,11.463,11.511,11.414,11.463,3943,0
2017-08-28,11.366,11.511,11.366,11.366,42156,0
2017-08-29,11.317,11.511,11.124,11.317,129036,0
2017-08-30,11.317,11.463,11.317,11.463,5386,0
2017-08-31,11.463,11.656,11.414,11.511,90697,0
2017-09-01,11.463,11.608,11.414,11.559,10095,0
2017-09-05,11.608,11.704,11.172,11.414,37347,0
2017-09-06,11.463,11.511,11.366,11.511,20819,0
2017-09-07,11.559,11.559,11.414,11.559,68064,0
2017-09-08,11.511,11.608,11.511,11.608,2263,0
2017-09-11,11.656,11.656,11.463,11.463,10119,0
2017-09-12,11.608,11.608,11.269,11.414,13978,0
2017-09-13,11.414,11.511,11.366,11.463,5522,0
2017-09-14,11.414,11.608,11.414,11.608,8013,0
2017-09-15,11.559,11.608,11.463,11.608,116905,0
2017-09-18,11.608,11.608,11.487,11.608,13833,0
2017-09-19,11.516,11.559,11.414,11.559,13812,0
2017-09-20,11.463,11.559,11.414,11.559,8317,0
2017-09-21,11.511,11.608,11.511,11.608,3877,0
2017-09-22,11.608,11.608,11.366,11.414,58933,0
2017-09-25,11.559,11.608,11.366,11.366,51848,0
2017-09-26,11.414,11.608,11.366,11.511,13954,0
2017-09-27,11.527,11.55,11.414,11.414,9622,0
2017-09-28,11.463,11.463,11.317,11.317,10234,0
2017-09-29,11.366,11.511,11.221,11.221,83255,0
2017-10-02,11.269,11.438,11.269,11.317,52495,0
2017-10-03,11.317,11.463,11.269,11.414,40267,0
2017-10-04,11.366,11.414,11.317,11.317,7214,0
2017-10-05,11.414,11.414,10.979,10.979,29926,0
2017-10-06,11.027,11.124,10.689,10.785,36688,0
2017-10-09,10.834,11.559,10.785,11.511,17276,0
2017-10-10,11.559,11.898,11.559,11.849,38763,0
2017-10-11,11.801,11.801,11.511,11.559,8045,0
2017-10-12,11.463,11.608,11.301,11.608,7808,0
2017-10-13,11.608,11.608,11.449,11.463,6074,0
2017-10-16,11.463,11.511,10.931,11.317,34284,0
2017-10-17,11.221,11.511,11.221,11.463,27286,0
2017-10-18,11.119,11.366,11.119,11.269,8623,0
2017-10-19,11.317,11.317,10.931,11.172,14053,0
2017-10-20,11.269,11.269,11.027,11.172,4733,0
2017-10-23,11.076,11.366,10.504,11.221,55695,0
2017-10-24,11.076,11.366,11.076,11.366,5955,0
2017-10-25,11.366,11.463,10.931,11.317,14907,0
2017-10-26,11.366,11.511,11.221,11.511,9112,0
2017-10-27,11.511,11.521,11.027,11.463,19116,0
2017-10-30,11.317,11.704,10.834,11.704,22357,0
2017-10-31,11.608,11.801,11.511,11.801,14238,0
2017-11-01,12.285,12.478,11.849,12.043,47405,0
2017-11-02,12.091,12.188,11.656,12.188,22365,0
2017-11-03,12.043,12.232,11.801,11.801,32550,0
2017-11-06,11.656,11.704,11.172,11.463,58074,0
2017-11-07,11.366,11.704,10.834,10.979,37025,0
2017-11-08,11.076,11.092,10.012,10.012,87953,0
2017-11-09,10.1,10.95,9.35,10,360147,0
2017-11-10,9.25,9.55,8.95,9.15,3885485,0
