Date,Open,High,Low,Close,Volume,OpenInt
2013-05-01,10.92,11.179,10.92,11.044,9768149,0
2013-05-02,11.039,11.23,11.004,11.201,1715785,0
2013-05-03,11.208,11.281,11.068,11.254,272351,0
2013-05-06,11.208,11.219,11.044,11.19,162541,0
2013-05-07,11.149,11.195,11.092,11.195,180616,0
2013-05-08,11.195,11.237,11.105,11.237,196207,0
2013-05-09,11.208,11.23,11.053,11.23,223902,0
2013-05-10,11.179,11.219,11.092,11.219,105422,0
2013-05-13,11.195,11.195,11.114,11.146,85714,0
2013-05-14,11.126,11.146,11.092,11.139,123204,0
2013-05-15,11.082,11.085,11.053,11.063,165074,0
2013-05-16,11.082,11.085,11.012,11.068,188890,0
2013-05-17,11.063,11.183,11.063,11.139,234293,0
2013-05-20,11.092,11.183,11.092,11.162,212915,0
2013-05-21,11.149,11.258,11.012,11.254,166173,0
2013-05-22,11.208,11.214,11.085,11.208,271503,0
2013-05-23,11.179,11.403,11.063,11.372,410474,0
2013-05-24,11.351,11.408,11.154,11.408,185610,0
2013-05-28,11.408,11.408,10.954,11.172,626996,0
2013-05-29,11.148,11.148,10.534,11.05,568123,0
2013-05-30,10.976,11.23,10.92,11.208,360902,0
2013-05-31,11.185,11.21,10.821,11.149,245848,0
2013-06-03,11.092,11.092,10.419,10.493,234863,0
2013-06-04,10.36,10.655,10.36,10.604,71387,0
2013-06-05,10.546,10.568,10.406,10.492,60563,0
2013-06-06,10.429,10.669,10.413,10.551,129420,0
2013-06-07,10.598,10.669,10.436,10.546,118728,0
2013-06-10,10.615,10.757,10.493,10.603,58411,0
2013-06-11,10.54,10.627,9.913,10.34,372389,0
2013-06-12,10.294,10.298,9.881,10.006,99441,0
2013-06-13,10.076,10.402,9.897,10.397,208247,0
2013-06-14,10.407,10.569,10.252,10.414,118492,0
2013-06-17,10.478,10.517,10.316,10.327,76110,0
2013-06-18,10.303,10.371,10.128,10.278,96124,0
2013-06-19,10.242,10.294,9.775,9.781,107316,0
2013-06-20,9.748,9.897,9.661,9.789,135655,0
2013-06-21,9.816,9.837,9.559,9.706,211817,0
2013-06-24,9.713,9.858,9.4819,9.858,197324,0
2013-06-25,9.942,9.942,9.78,9.885,64493,0
2013-06-26,9.885,10.191,9.881,10.187,78851,0
2013-06-27,10.134,10.262,9.857,10.03,210245,0
2013-06-28,9.994,10.426,9.913,10.343,963442,0
2013-07-01,10.371,10.418,9.908,9.983,182590,0
2013-07-02,10.013,10.013,9.595,9.673,338403,0
2013-07-03,9.617,9.788,9.567,9.747,44174,0
2013-07-05,9.828,9.828,8.7728,8.8881,282081,0
2013-07-08,8.9415,9.0385,8.7904,8.8134,101765,0
2013-07-09,8.8549,9.0338,8.8374,8.9415,247143,0
2013-07-10,8.9582,9.01,8.6912,8.8549,100967,0
2013-07-11,8.9683,9.2299,8.9415,9.1333,129835,0
2013-07-12,9.1209,9.2883,8.9637,8.9914,75964,0
2013-07-15,9.0148,9.1673,8.9821,9.0631,90231,0
2013-07-16,9.0508,9.0679,8.9341,8.9341,102069,0
2013-07-17,9.01,9.2025,8.9582,9.1209,115269,0
2013-07-18,9.1531,9.1531,8.9757,8.9757,96165,0
2013-07-19,8.9462,9.0556,8.9231,8.9821,65888,0
2013-07-22,8.9821,9.0385,8.7949,8.9757,74058,0
2013-07-23,8.8955,9.1787,8.8955,9.1029,94927,0
2013-07-24,9.1333,9.1333,8.877,8.9231,151931,0
2013-07-25,8.9287,8.9821,8.8955,8.9287,62882,0
2013-07-26,8.8881,8.9582,8.8641,8.8955,50133,0
2013-07-29,8.9287,9.138,8.901,9.0792,83453,0
2013-07-30,9.1086,9.2025,9.0736,9.1333,53834,0
2013-07-31,9.1029,9.1493,8.9287,8.9914,59635,0
2013-08-01,9.0461,9.0461,8.5534,8.5704,190114,0
2013-08-02,8.6106,8.8715,8.5534,8.6572,151873,0
2013-08-05,8.5981,8.7728,8.5981,8.7494,84659,0
2013-08-06,8.7494,8.7673,8.6286,8.6912,74237,0
2013-08-07,8.6912,8.6912,8.5534,8.5883,22694,0
2013-08-08,8.616,8.7197,8.5641,8.5981,57237,0
2013-08-09,8.5704,8.7197,8.5704,8.6286,86120,0
2013-08-12,8.6034,9.2129,8.5883,9.1607,121724,0
2013-08-13,9.1787,9.4634,9.1787,9.3184,231618,0
2013-08-14,9.2299,9.2299,9.0385,9.1247,122361,0
2013-08-15,9.2698,9.3525,8.6616,8.7153,231397,0
2013-08-16,8.6912,8.9185,8.6572,8.8817,144623,0
2013-08-19,8.9185,8.9185,8.4589,8.4764,143273,0
2013-08-20,8.5302,8.7494,8.4589,8.5756,135420,0
2013-08-21,8.5158,8.5704,8.2208,8.2454,138618,0
2013-08-22,8.2793,8.3331,8.0492,8.2793,106889,0
2013-08-23,8.2567,8.4311,8.2516,8.4085,26975,0
2013-08-26,8.4085,8.6375,8.4085,8.5704,37305,0
2013-08-27,8.5061,8.5937,8.3661,8.5354,48063,0
2013-08-28,8.5123,8.7546,8.5061,8.6034,62503,0
2013-08-29,8.5756,8.7609,8.5641,8.7395,41160,0
2013-08-30,8.7673,8.9757,8.7324,8.7728,59034,0
2013-09-03,8.8466,8.8466,8.5587,8.6008,39325,0
2013-09-04,8.6008,8.6661,8.38,8.4764,38115,0
2013-09-05,8.5123,8.5364,8.4051,8.4528,79381,0
2013-09-06,8.4997,8.5668,8.3208,8.4945,77382,0
2013-09-09,8.5158,8.633,8.4085,8.6034,34797,0
2013-09-10,8.6501,8.6563,8.4892,8.6196,37597,0
2013-09-11,8.5704,8.6572,8.4892,8.633,68882,0
2013-09-12,8.5883,8.7784,8.5061,8.7609,48234,0
2013-09-13,8.7448,8.9545,8.5766,8.8891,92754,0
2013-09-16,8.9821,8.9914,8.8014,8.9582,85973,0
2013-09-17,9.1399,9.1399,8.9609,9.0972,62165,0
2013-09-18,9.2532,9.3846,9.0631,9.1342,208585,0
2013-09-19,9.1162,9.2347,9.1162,9.2109,94712,0
2013-09-20,9.2243,9.2423,9.0451,9.1579,155707,0
2013-09-23,9.1929,9.2581,9.0688,9.1219,94634,0
2013-09-24,9.0792,9.2581,9.0508,9.2484,129553,0
2013-09-25,9.3019,9.3671,9.2109,9.2669,73969,0
2013-09-26,9.2347,9.3729,9.1219,9.3729,43143,0
2013-09-27,9.3204,9.4507,9.2005,9.3087,43260,0
2013-09-30,9.1266,9.2109,9.1266,9.1929,28271,0
2013-10-01,9.2063,9.3301,9.2063,9.2854,40601,0
2013-10-02,9.2243,9.2785,9.1513,9.1759,31749,0
2013-10-03,9.1513,9.2423,8.924,9.1342,153742,0
2013-10-04,9.1105,9.2708,9.0328,9.2243,33691,0
2013-10-07,9.1873,9.4216,9.1873,9.3797,21733,0
2013-10-08,9.4148,9.4148,9.1579,9.3379,46447,0
2013-10-09,9.2109,9.2423,9.01,9.0972,137454,0
2013-10-10,9.1579,9.2109,9.0556,9.1645,75288,0
2013-10-11,9.1219,9.3554,9.1162,9.3554,33379,0
2013-10-14,9.3301,9.3301,9.1759,9.2289,28665,0
2013-10-15,9.1929,9.2854,9.1513,9.1645,20929,0
2013-10-16,9.1513,9.3136,9.0972,9.1645,25631,0
2013-10-17,9.2484,9.3019,9.0736,9.2669,85891,0
2013-10-18,9.3496,9.4148,9.1693,9.3554,106092,0
2013-10-21,9.3087,9.3554,9.2785,9.3019,38750,0
2013-10-22,9.3087,9.4984,9.3087,9.4507,66841,0
2013-10-23,9.4264,9.667,9.4264,9.54,66349,0
2013-10-24,9.583,9.649,9.51,9.631,35688,0
2013-10-25,9.667,9.925,9.589,9.881,110537,0
2013-10-28,9.829,9.829,9.631,9.802,50135,0
2013-10-29,9.72,9.811,9.4741,9.571,58294,0
2013-10-30,9.6,9.695,9.3301,9.3671,48940,0
2013-10-31,9.571,9.684,9.3437,9.3437,32766,0
2013-11-01,9.2892,9.3437,9.0508,9.2423,85265,0
2013-11-04,9.2109,9.2109,9.0736,9.0792,75019,0
2013-11-05,9.0859,9.1513,9.0328,9.0631,24986,0
2013-11-06,9.0688,9.1693,8.9435,8.9784,73015,0
2013-11-07,8.948,8.948,8.8595,8.8595,80478,0
2013-11-08,8.8402,8.8632,8.709,8.751,129780,0
2013-11-11,8.7341,8.751,8.675,8.6912,101812,0
2013-11-12,8.675,8.7028,8.5311,8.5828,275265,0
2013-11-13,9.2708,9.733,9.1219,9.3301,358372,0
2013-11-14,9.3603,9.713,9.3603,9.677,174382,0
2013-11-15,9.66,9.888,9.548,9.565,154191,0
2013-11-18,9.654,9.811,9.54,9.548,69149,0
2013-11-19,9.517,9.787,9.517,9.677,128899,0
2013-11-20,9.613,9.779,9.4799,9.529,148869,0
2013-11-21,9.529,9.654,9.529,9.558,78292,0
2013-11-22,9.533,9.583,9.4264,9.4799,141985,0
2013-11-25,9.4585,9.608,9.4585,9.4799,72051,0
2013-11-26,9.517,9.529,9.4148,9.4216,135387,0
2013-11-27,9.4507,9.624,9.4031,9.558,92473,0
2013-11-29,9.692,9.733,9.624,9.709,50305,0
2013-12-02,9.684,9.684,9.4507,9.504,139260,0
2013-12-03,9.4692,9.4984,9.2708,9.3301,197254,0
2013-12-04,9.2854,9.3671,9.1513,9.2951,125016,0
2013-12-05,9.2708,9.4031,9.2347,9.3301,108802,0
2013-12-06,9.3671,9.4692,9.3671,9.4089,78449,0
2013-12-09,9.4089,9.517,9.3603,9.4439,79952,0
2013-12-10,9.4741,9.613,9.3797,9.3924,181188,0
2013-12-11,9.4741,9.529,9.2785,9.2854,117978,0
2013-12-12,9.3301,9.3379,9.2109,9.2243,183996,0
2013-12-13,9.2892,9.3136,9.2176,9.2423,192356,0
2013-12-16,9.2289,9.3087,9.2243,9.2785,198336,0
2013-12-17,9.2951,9.667,9.2951,9.4148,141199,0
2013-12-18,9.4264,9.554,9.3437,9.533,122523,0
2013-12-19,9.4877,9.558,9.4585,9.4936,102565,0
2013-12-20,9.504,9.737,9.4936,9.72,660656,0
2013-12-23,9.72,9.869,9.674,9.797,217364,0
2013-12-24,9.859,9.859,9.72,9.72,80690,0
2013-12-26,9.793,9.797,9.684,9.761,136374,0
2013-12-27,9.813,9.813,9.508,9.571,145688,0
2013-12-30,9.627,9.664,9.502,9.553,228200,0
2013-12-31,9.595,9.595,9.441,9.4916,156757,0
2014-01-02,9.4848,9.514,9.4352,9.4663,92279,0
2014-01-03,9.4478,9.577,9.4478,9.553,70586,0
2014-01-06,9.601,9.601,9.514,9.553,121918,0
2014-01-07,9.553,9.695,9.514,9.577,81687,0
2014-01-08,9.584,9.627,9.532,9.614,107440,0
2014-01-09,9.664,9.681,9.571,9.681,117181,0
2014-01-10,9.761,9.78,9.688,9.737,92967,0
2014-01-13,9.744,9.849,9.681,9.813,129954,0
2014-01-14,9.794,9.813,9.737,9.744,61405,0
2014-01-15,9.744,9.794,9.651,9.718,65198,0
2014-01-16,9.755,9.755,9.639,9.718,63086,0
2014-01-17,9.737,9.737,9.614,9.681,74748,0
2014-01-21,9.671,9.794,9.664,9.774,74525,0
2014-01-22,9.788,9.849,9.744,9.823,45817,0
2014-01-23,9.813,9.873,9.732,9.78,68492,0
2014-01-24,9.718,9.769,9.553,9.707,267955,0
2014-01-27,9.681,9.681,9.565,9.601,145508,0
2014-01-28,9.656,9.774,9.61,9.732,96812,0
2014-01-29,9.718,9.78,9.627,9.644,70065,0
2014-01-30,9.732,9.823,9.718,9.823,98864,0
2014-01-31,9.718,10.015,9.718,9.978,138378,0
2014-02-03,9.928,10.097,9.928,9.991,147758,0
2014-02-04,10.015,10.064,9.967,10.003,69779,0
2014-02-05,10.058,10.082,10.009,10.021,104675,0
2014-02-06,10.046,10.122,10.021,10.046,59673,0
2014-02-07,10.046,10.159,10.046,10.107,78715,0
2014-02-10,10.107,10.244,10.107,10.218,68682,0
2014-02-11,10.244,10.244,10.122,10.208,51354,0
2014-02-12,10.208,10.212,10.144,10.2,63267,0
2014-02-13,10.182,10.275,10.164,10.254,39108,0
2014-02-14,10.238,10.322,10.225,10.249,37359,0
2014-02-18,10.262,10.424,10.225,10.416,89428,0
2014-02-19,10.453,10.565,10.182,10.208,103815,0
2014-02-20,10.212,10.249,10.122,10.182,98933,0
2014-02-21,10.254,10.254,10.164,10.168,67185,0
2014-02-24,10.244,10.329,10.188,10.28,93008,0
2014-02-25,10.249,10.404,10.244,10.329,98475,0
2014-02-26,10.355,10.449,10.311,10.429,119082,0
2014-02-27,10.486,10.486,10.342,10.429,42434,0
2014-02-28,10.416,10.471,10.392,10.449,128342,0
2014-03-03,10.429,10.521,10.398,10.459,105679,0
2014-03-04,10.546,10.546,10.471,10.515,146019,0
2014-03-05,10.515,10.632,10.429,10.459,96632,0
2014-03-06,10.479,10.626,10.479,10.54,54633,0
2014-03-07,10.409,10.509,10.361,10.392,58912,0
2014-03-10,10.373,10.433,10.342,10.429,88599,0
2014-03-11,10.404,10.489,10.342,10.38,138134,0
2014-03-12,10.338,10.607,10.298,10.607,144291,0
2014-03-13,10.682,10.849,10.595,10.805,324694,0
2014-03-14,10.805,10.948,10.805,10.948,165954,0
2014-03-17,11.001,11.053,10.928,10.983,235908,0
2014-03-18,10.983,11.007,10.922,10.997,140259,0
2014-03-19,11.034,11.043,10.818,10.909,205315,0
2014-03-20,10.836,10.904,10.75,10.849,142330,0
2014-03-21,10.909,10.973,10.854,10.966,92567,0
2014-03-24,10.966,10.966,10.83,10.887,81878,0
2014-03-25,10.992,10.992,10.818,10.818,117332,0
2014-03-26,10.86,10.86,10.67,10.675,217479,0
2014-03-27,10.708,10.752,10.605,10.746,111166,0
2014-03-28,10.739,10.854,10.739,10.822,93612,0
2014-03-31,10.834,10.95,10.765,10.785,81849,0
2014-04-01,10.765,10.854,10.644,10.778,86727,0
2014-04-02,10.728,10.872,10.728,10.834,129392,0
2014-04-03,10.841,10.841,10.708,10.817,107923,0
2014-04-04,10.828,10.86,10.732,10.752,84666,0
2014-04-07,10.772,10.854,10.693,10.713,107191,0
2014-04-08,10.682,10.822,10.682,10.757,61685,0
2014-04-09,10.822,10.822,10.708,10.778,103430,0
2014-04-10,10.732,10.834,10.618,10.67,163353,0
2014-04-11,10.58,10.739,10.548,10.553,156277,0
2014-04-14,10.648,10.702,10.561,10.631,93830,0
2014-04-15,10.644,10.765,10.548,10.58,135791,0
2014-04-16,10.611,10.631,10.504,10.528,154465,0
2014-04-17,10.536,10.567,10.459,10.528,83569,0
2014-04-21,10.58,10.638,10.528,10.573,124941,0
2014-04-22,10.605,10.675,10.553,10.67,142690,0
2014-04-23,10.693,10.693,10.522,10.548,140384,0
2014-04-24,10.548,10.599,10.528,10.528,50324,0
2014-04-25,10.486,10.561,10.459,10.489,85637,0
2014-04-28,10.522,10.522,10.369,10.395,103638,0
2014-04-29,10.395,10.395,10.299,10.343,96103,0
2014-04-30,10.388,10.459,10.28,10.415,86459,0
2014-05-01,10.407,10.522,10.357,10.516,86919,0
2014-05-02,10.486,10.586,10.415,10.459,90020,0
2014-05-05,10.452,10.489,10.395,10.431,78644,0
2014-05-06,10.402,10.471,10.395,10.459,66302,0
2014-05-07,10.428,10.732,10.428,10.702,202361,0
2014-05-08,10.728,10.772,10.611,10.638,114091,0
2014-05-09,10.688,10.872,10.682,10.86,164778,0
2014-05-12,10.865,10.956,10.848,10.906,117167,0
2014-05-13,10.896,10.896,10.594,10.708,204163,0
2014-05-14,10.746,10.822,10.682,10.778,110882,0
2014-05-15,10.803,10.803,10.708,10.728,80426,0
2014-05-16,10.72,10.872,10.72,10.834,87634,0
2014-05-19,10.848,10.86,10.746,10.841,65681,0
2014-05-20,10.872,10.892,10.789,10.86,80964,0
2014-05-21,10.888,10.956,10.81,10.865,161251,0
2014-05-22,10.918,11.005,10.865,10.93,117688,0
2014-05-23,10.968,11,10.872,10.996,81138,0
2014-05-27,11.013,11.122,10.93,11.109,95127,0
2014-05-28,11.104,11.142,11.02,11.033,64357,0
2014-05-29,11.039,11.104,11.039,11.043,64386,0
2014-05-30,11.005,11.07,10.988,11.06,57058,0
2014-06-02,11.089,11.16,11.02,11.052,136273,0
2014-06-03,11.026,11.089,10.962,11.026,72802,0
2014-06-04,10.979,11.063,10.962,10.988,69324,0
2014-06-05,11.052,11.089,10.975,11.07,56087,0
2014-06-06,11.089,11.16,11.06,11.122,47043,0
2014-06-09,11.166,11.205,11.122,11.197,74571,0
2014-06-10,11.18,11.18,11.114,11.128,50836,0
2014-06-11,11.166,11.166,11.043,11.089,51509,0
2014-06-12,11.089,11.089,10.896,10.988,89653,0
2014-06-13,10.996,11.07,10.968,11.052,59278,0
2014-06-16,11.052,11.128,10.996,11.096,103406,0
2014-06-17,11.043,11.104,11.02,11.052,123941,0
2014-06-18,11.109,11.109,11,11.07,77894,0
2014-06-19,11.114,11.197,11.063,11.114,246290,0
2014-06-20,11.122,11.166,11.063,11.084,156521,0
2014-06-23,11.109,11.142,10.975,10.988,227065,0
2014-06-24,11.005,11.07,10.93,10.937,132936,0
2014-06-25,10.937,11.02,10.911,10.956,121893,0
2014-06-26,10.997,11.001,10.909,10.99,141193,0
2014-06-27,11.016,11.121,10.929,11.066,965360,0
2014-06-30,11.056,11.214,10.929,11.214,176386,0
2014-07-01,11.199,11.302,11.167,11.194,134232,0
2014-07-02,11.194,11.265,10.975,11.007,131532,0
2014-07-03,11.016,11.029,10.863,10.895,81119,0
2014-07-07,10.936,10.936,10.786,10.851,100476,0
2014-07-08,10.83,10.916,10.797,10.87,100614,0
2014-07-09,10.956,10.956,10.797,10.895,59754,0
2014-07-10,10.837,10.99,10.812,10.956,69341,0
2014-07-11,10.909,10.956,10.877,10.895,62902,0
2014-07-14,10.895,10.99,10.895,10.975,38807,0
2014-07-15,10.975,10.997,10.891,10.891,50001,0
2014-07-16,10.929,10.942,10.87,10.909,51121,0
2014-07-17,10.916,10.936,10.863,10.885,64232,0
2014-07-18,10.909,10.98,10.863,10.891,67185,0
2014-07-21,10.929,10.997,10.885,10.975,61529,0
2014-07-22,10.98,11.016,10.942,10.975,59253,0
2014-07-23,10.99,10.997,10.95,10.956,47033,0
2014-07-24,10.962,10.98,10.903,10.916,25565,0
2014-07-25,10.87,11.062,10.87,10.99,92246,0
2014-07-28,10.997,11.047,10.909,10.956,50384,0
2014-07-29,11.016,11.016,10.936,10.98,50506,0
2014-07-30,11.016,11.016,10.804,10.812,112023,0
2014-07-31,10.797,10.857,10.699,10.731,102665,0
2014-08-01,10.752,10.844,10.601,10.706,86338,0
2014-08-04,10.731,10.83,10.626,10.765,58107,0
2014-08-05,10.726,10.804,10.687,10.738,47200,0
2014-08-06,10.691,10.916,10.687,10.818,43451,0
2014-08-07,10.818,10.997,10.778,10.837,36536,0
2014-08-08,10.885,10.997,10.797,10.956,45499,0
2014-08-11,11.021,11.087,10.962,11.074,64636,0
2014-08-12,11.16,11.186,11.102,11.151,112122,0
2014-08-13,11.151,11.219,11.151,11.18,56121,0
2014-08-14,11.16,11.233,11.141,11.207,74405,0
2014-08-15,11.219,11.319,11.186,11.319,54316,0
2014-08-18,11.319,11.377,11.302,11.344,89036,0
2014-08-19,11.359,11.39,11.337,11.359,64421,0
2014-08-20,11.377,11.416,11.302,11.369,60549,0
2014-08-21,11.39,11.423,11.359,11.385,42781,0
2014-08-22,11.397,11.432,11.377,11.432,61428,0
2014-08-25,11.437,11.516,11.432,11.516,86071,0
2014-08-26,11.521,11.569,11.516,11.555,53888,0
2014-08-27,11.555,11.555,11.475,11.508,44321,0
2014-08-28,11.497,11.555,11.464,11.489,32547,0
2014-08-29,11.489,11.575,11.489,11.537,67036,0
2014-09-02,11.575,11.614,11.516,11.541,66930,0
2014-09-03,11.537,11.595,11.521,11.569,51804,0
2014-09-04,11.581,11.608,11.47,11.475,43990,0
2014-09-05,11.516,11.602,11.437,11.516,155459,0
2014-09-08,11.481,11.587,11.47,11.581,47180,0
2014-09-09,11.587,11.587,11.489,11.521,64938,0
2014-09-10,11.516,11.521,11.359,11.377,79477,0
2014-09-11,11.39,11.481,11.329,11.432,79329,0
2014-09-12,11.47,11.47,11.194,11.291,125936,0
2014-09-15,11.299,11.364,11.18,11.214,69042,0
2014-09-16,11.31,11.31,11.127,11.233,65091,0
2014-09-17,11.279,11.521,11.239,11.337,96259,0
2014-09-18,11.337,11.344,11.174,11.207,85659,0
2014-09-19,11.265,11.403,11.207,11.337,123460,0
2014-09-22,11.397,11.397,11.225,11.245,65825,0
2014-09-23,11.271,11.279,11.113,11.186,109990,0
2014-09-24,11.239,11.245,11.167,11.207,122260,0
2014-09-25,11.219,11.291,11.107,11.194,174000,0
2014-09-26,11.208,11.255,11.07,11.227,86919,0
2014-09-29,11.227,11.329,11.063,11.219,89055,0
2014-09-30,11.15,11.248,11.017,11.017,120949,0
2014-10-01,10.99,11.173,10.914,11.146,131990,0
2014-10-02,11.15,11.239,11.077,11.199,139965,0
2014-10-03,11.255,11.296,11.186,11.208,68449,0
2014-10-06,11.208,11.329,11.199,11.239,57834,0
2014-10-07,11.186,11.307,11.18,11.275,57665,0
2014-10-08,11.289,11.478,11.239,11.478,131220,0
2014-10-09,11.519,11.628,11.466,11.485,97069,0
2014-10-10,11.494,11.621,11.357,11.466,104191,0
2014-10-13,11.5,11.628,11.466,11.494,74407,0
2014-10-14,11.494,11.621,11.369,11.494,87332,0
2014-10-15,11.417,11.595,11.275,11.553,168669,0
2014-10-16,11.385,11.649,11.385,11.649,56268,0
2014-10-17,11.703,11.744,11.628,11.703,87697,0
2014-10-20,11.832,12.037,11.785,11.941,156840,0
2014-10-21,12.017,12.172,11.968,12.146,161325,0
2014-10-22,12.111,12.187,12.079,12.091,96808,0
2014-10-23,12.091,12.167,12.021,12.064,86277,0
2014-10-24,12.125,12.214,11.954,12.158,129361,0
2014-10-27,12.167,12.226,11.976,12.2,114307,0
2014-10-28,12.2,12.214,12.132,12.214,73404,0
2014-10-29,12.222,12.222,12.037,12.118,70167,0
2014-10-30,12.139,12.179,11.534,12.139,79513,0
2014-10-31,12.205,12.205,12.05,12.132,71083,0
2014-11-03,12.07,12.179,12.07,12.167,77899,0
2014-11-04,12.205,12.205,12.056,12.097,53829,0
2014-11-05,12.139,12.139,12.021,12.079,78125,0
2014-11-06,12.079,12.139,12.044,12.05,66029,0
2014-11-07,12.056,12.097,11.995,12.029,77514,0
2014-11-10,12.097,12.37,12.079,12.247,189950,0
2014-11-11,12.26,12.376,12.226,12.241,129266,0
2014-11-12,12.266,12.335,12.194,12.241,99355,0
2014-11-13,12.266,12.391,11.703,11.771,379343,0
2014-11-14,11.73,12.118,11.73,12.106,99287,0
2014-11-17,12.132,12.139,12.056,12.064,35771,0
2014-11-18,12.079,12.233,12.079,12.132,77201,0
2014-11-19,12.132,12.132,12.044,12.07,58949,0
2014-11-20,12.097,12.241,12.097,12.214,81753,0
2014-11-21,12.335,12.335,12.05,12.056,76913,0
2014-11-24,12.172,12.283,12.079,12.205,75644,0
2014-11-25,12.266,12.314,12.179,12.2,93110,0
2014-11-26,12.214,12.26,12.158,12.167,61560,0
2014-11-28,12.179,12.266,12.158,12.167,15681,0
2014-12-01,12.214,12.241,12.152,12.167,65519,0
2014-12-02,12.194,12.226,12.167,12.172,74186,0
2014-12-03,12.179,12.233,12.091,12.097,109888,0
2014-12-04,12.106,12.146,12.009,12.037,91318,0
2014-12-05,12.07,12.07,11.642,11.805,234295,0
2014-12-08,11.805,11.901,11.227,11.676,329990,0
2014-12-09,11.587,11.886,11.512,11.886,127555,0
2014-12-10,11.873,11.873,11.662,11.684,77178,0
2014-12-11,11.73,11.73,11.519,11.628,151895,0
2014-12-12,11.621,11.635,11.451,11.546,109794,0
2014-12-15,11.635,11.635,11.26,11.385,196606,0
2014-12-16,11.26,11.437,11.255,11.255,106353,0
2014-12-17,11.289,11.466,11.146,11.385,116467,0
2014-12-18,11.512,11.567,11.376,11.376,155340,0
2014-12-19,11.397,11.472,11.363,11.411,302581,0
2014-12-22,11.478,11.56,11.335,11.403,178597,0
2014-12-23,11.403,11.534,11.397,11.526,196808,0
2014-12-24,11.526,11.526,11.376,11.417,91188,0
2014-12-26,11.417,11.485,11.35,11.403,150650,0
2014-12-29,11.539,11.672,11.474,11.602,155601,0
2014-12-30,11.574,11.672,11.479,11.566,102412,0
2014-12-31,11.566,11.566,11.321,11.445,184513,0
2015-01-02,11.445,11.566,11.303,11.559,98642,0
2015-01-05,11.559,11.574,11.411,11.516,73423,0
2015-01-06,11.516,11.574,11.384,11.425,204056,0
2015-01-07,11.439,11.586,11.439,11.502,75070,0
2015-01-08,11.479,11.608,11.425,11.516,57445,0
2015-01-09,11.474,11.522,11.445,11.474,47181,0
2015-01-12,11.433,11.46,11.114,11.356,226836,0
2015-01-13,11.348,11.488,11.269,11.312,76646,0
2015-01-14,11.228,11.332,11.156,11.277,60748,0
2015-01-15,11.277,11.356,11.156,11.219,41297,0
2015-01-16,11.257,11.425,11.249,11.299,45037,0
2015-01-20,11.269,11.418,11.172,11.215,88319,0
2015-01-21,11.194,11.34,11.185,11.24,33951,0
2015-01-22,11.356,11.522,11.284,11.445,59198,0
2015-01-23,11.46,11.488,11.291,11.411,58054,0
2015-01-26,11.348,11.516,11.291,11.397,46675,0
2015-01-27,11.439,11.551,11.332,11.479,64339,0
2015-01-28,11.58,11.615,11.488,11.551,50149,0
2015-01-29,11.539,11.643,11.539,11.608,80220,0
2015-01-30,11.663,11.672,11.522,11.551,57995,0
2015-02-02,11.516,11.516,11.312,11.425,62803,0
2015-02-03,11.453,11.586,11.384,11.516,54544,0
2015-02-04,11.522,11.539,11.303,11.368,94735,0
2015-02-05,11.474,11.509,11.403,11.403,75816,0
2015-02-06,11.502,11.544,11.418,11.488,45454,0
2015-02-09,11.594,11.594,11.468,11.474,56285,0
2015-02-10,11.488,11.496,11.397,11.397,66286,0
2015-02-11,11.433,11.516,11.257,11.321,67943,0
2015-02-12,11.356,11.522,11.356,11.488,37635,0
2015-02-13,11.496,11.551,11.384,11.453,28881,0
2015-02-17,11.433,11.594,11.433,11.522,69340,0
2015-02-18,11.433,11.574,11.291,11.327,100584,0
2015-02-19,11.327,11.397,11.257,11.269,116673,0
2015-02-20,11.321,11.425,11.312,11.384,44562,0
2015-02-23,11.397,11.474,11.34,11.433,59342,0
2015-02-24,11.368,11.46,11.327,11.39,59508,0
2015-02-25,11.34,11.488,11.34,11.46,45085,0
2015-02-26,11.539,11.539,11.397,11.488,42611,0
2015-02-27,11.425,11.539,11.425,11.496,27078,0
2015-03-02,11.53,11.756,11.516,11.741,157074,0
2015-03-03,11.678,11.72,11.602,11.678,73635,0
2015-03-04,11.608,11.734,11.574,11.699,47761,0
2015-03-05,11.756,11.756,11.615,11.741,55011,0
2015-03-06,11.678,11.678,11.445,11.479,84575,0
2015-03-09,11.496,11.594,11.439,11.453,80311,0
2015-03-10,11.522,11.566,11.468,11.559,49466,0
2015-03-11,11.608,11.608,11.433,11.509,48328,0
2015-03-12,11.551,11.566,11.474,11.509,36673,0
2015-03-13,11.539,11.544,11.445,11.509,31984,0
2015-03-16,11.586,11.594,11.516,11.566,54441,0
2015-03-17,11.566,11.566,11.509,11.522,67378,0
2015-03-18,11.539,11.728,11.509,11.615,122104,0
2015-03-19,11.678,11.903,11.586,11.672,101350,0
2015-03-20,11.72,11.819,11.678,11.763,66098,0
2015-03-23,11.84,11.953,11.819,11.853,78891,0
2015-03-24,11.903,11.903,11.819,11.825,70788,0
2015-03-25,11.868,11.925,11.777,11.784,120540,0
2015-03-26,11.784,11.862,11.763,11.784,96253,0
2015-03-27,11.944,11.965,11.768,11.907,73702,0
2015-03-30,11.936,12.002,11.893,11.958,82351,0
2015-03-31,11.914,11.994,11.914,11.914,32856,0
2015-04-01,11.907,12.002,11.886,11.981,31344,0
2015-04-02,11.944,11.981,11.893,11.936,22272,0
2015-04-06,11.965,12.11,11.965,12.067,52793,0
2015-04-07,12.095,12.169,12.009,12.067,23067,0
2015-04-08,12.095,12.095,12.03,12.051,24333,0
2015-04-09,12.051,12.06,12.009,12.009,16790,0
2015-04-10,12.075,12.118,12.002,12.002,46882,0
2015-04-13,12.06,12.06,12.002,12.009,28596,0
2015-04-14,11.994,12.067,11.981,12.022,40282,0
2015-04-15,12.04,12.06,11.973,12.051,45190,0
2015-04-16,12.04,12.095,12.022,12.075,51286,0
2015-04-17,12.046,12.075,12.022,12.06,36158,0
2015-04-20,12.051,12.082,12.022,12.082,33491,0
2015-04-21,12.04,12.067,12.03,12.051,28368,0
2015-04-22,12.051,12.082,12.009,12.03,51042,0
2015-04-23,12.095,12.095,11.936,12.017,71214,0
2015-04-24,12.03,12.088,12.022,12.082,33546,0
2015-04-27,12.03,12.075,12.017,12.03,58977,0
2015-04-28,12.046,12.051,11.944,11.994,46056,0
2015-04-29,11.93,11.981,11.907,11.958,61591,0
2015-04-30,11.936,11.951,11.856,11.914,71076,0
2015-05-01,11.958,11.987,11.886,11.936,36294,0
2015-05-04,11.981,12.046,11.936,12.009,33546,0
2015-05-05,12.03,12.03,11.762,11.856,81938,0
2015-05-06,11.762,11.777,11.689,11.768,83578,0
2015-05-07,11.689,11.74,11.55,11.55,113391,0
2015-05-08,11.616,11.784,11.616,11.667,63239,0
2015-05-11,11.675,11.683,11.574,11.574,38905,0
2015-05-12,11.538,11.683,11.53,11.639,44688,0
2015-05-13,11.732,11.74,11.616,11.623,26672,0
2015-05-14,11.696,11.777,11.63,11.725,35744,0
2015-05-15,11.805,11.82,11.732,11.805,18706,0
2015-05-18,11.784,11.798,11.683,11.784,24198,0
2015-05-19,11.835,11.865,11.689,11.725,20346,0
2015-05-20,11.703,11.812,11.703,11.725,24745,0
2015-05-21,11.812,11.835,11.683,11.791,51967,0
2015-05-22,11.732,11.755,11.609,11.609,66540,0
2015-05-26,11.609,11.659,11.566,11.566,47995,0
2015-05-27,11.587,11.616,11.53,11.53,68877,0
2015-05-28,11.603,11.603,11.507,11.53,62283,0
2015-05-29,11.566,11.566,11.478,11.485,51556,0
2015-06-01,11.55,11.55,11.485,11.485,45645,0
2015-06-02,11.457,11.521,11.428,11.428,60619,0
2015-06-03,11.436,11.436,11.21,11.254,100634,0
2015-06-04,11.275,11.298,11.232,11.267,33958,0
2015-06-05,11.232,11.232,11.019,11.1,80150,0
2015-06-08,11.122,11.194,11.049,11.1,80012,0
2015-06-09,11.058,11.114,10.883,10.89,106672,0
2015-06-10,10.91,10.993,10.801,10.883,49626,0
2015-06-11,10.91,11.039,10.91,11.029,70851,0
2015-06-12,10.953,11.058,10.931,11.035,34231,0
2015-06-15,11.049,11.071,10.949,11.035,26672,0
2015-06-16,11.039,11.085,10.998,11.029,22821,0
2015-06-17,11.114,11.157,11.029,11.136,105033,0
2015-06-18,11.245,11.298,11.157,11.275,45917,0
2015-06-19,11.21,11.413,11.21,11.405,80289,0
2015-06-22,11.405,11.428,11.166,11.201,63790,0
2015-06-23,11.18,11.298,11.166,11.245,50320,0
2015-06-24,11.298,11.298,11.21,11.238,53204,0
2015-06-25,11.238,11.254,11.157,11.166,89498,0
2015-06-26,11.166,11.27,10.938,11.03,135468,0
2015-06-29,10.948,11.053,10.734,10.833,161316,0
2015-06-30,10.833,10.925,10.774,10.774,31672,0
2015-07-01,10.781,10.857,10.69,10.765,171787,0
2015-07-02,10.729,10.901,10.729,10.824,83508,0
2015-07-06,10.744,10.863,10.734,10.849,97691,0
2015-07-07,10.931,11.089,10.931,11.053,79930,0
2015-07-08,11.106,11.135,11.006,11.03,21738,0
2015-07-09,11.089,11.12,10.788,10.812,48383,0
2015-07-10,10.879,10.879,10.774,10.795,43345,0
2015-07-13,10.849,10.917,10.788,10.888,54613,0
2015-07-14,10.888,10.931,10.841,10.87,25405,0
2015-07-15,10.803,10.841,10.734,10.824,39598,0
2015-07-16,10.863,10.901,10.824,10.893,29824,0
2015-07-17,10.863,10.917,10.757,10.788,27437,0
2015-07-20,10.788,10.803,10.675,10.734,53152,0
2015-07-21,10.734,10.781,10.706,10.757,20547,0
2015-07-22,10.781,10.833,10.69,10.774,39767,0
2015-07-23,10.72,10.751,10.493,10.615,101139,0
2015-07-24,10.607,10.72,10.493,10.501,58453,0
2015-07-27,10.516,10.532,10.366,10.493,78471,0
2015-07-28,10.403,10.63,10.403,10.554,71579,0
2015-07-29,10.562,10.584,10.472,10.48,25183,0
2015-07-30,10.403,10.554,10.403,10.501,16437,0
2015-07-31,10.516,10.698,10.51,10.547,18955,0
2015-08-03,10.547,10.63,10.501,10.51,20502,0
2015-08-04,10.327,10.38,9.558,10.131,194191,0
2015-08-05,10.14,10.32,10.124,10.169,136661,0
2015-08-06,10.072,10.268,10.072,10.131,86870,0
2015-08-07,10.079,10.169,9.967,9.98,124202,0
2015-08-10,10.012,10.012,9.748,9.854,172584,0
2015-08-11,9.739,10.04,9.679,9.995,156128,0
2015-08-12,10.012,10.072,9.949,9.967,54877,0
2015-08-13,9.959,10.004,9.912,9.959,41751,0
2015-08-14,9.959,10.034,9.936,9.995,31415,0
2015-08-17,9.995,10.04,9.921,9.959,59383,0
2015-08-18,9.845,9.98,9.836,9.899,80592,0
2015-08-19,9.793,9.949,9.793,9.868,53949,0
2015-08-20,9.845,9.98,9.845,9.943,49971,0
2015-08-21,9.899,9.959,9.739,9.959,88014,0
2015-08-24,8.9914,9.77,8.7367,9.4683,149439,0
2015-08-25,9.649,9.657,9.3992,9.4751,68663,0
2015-08-26,9.574,9.626,9.3554,9.589,56072,0
2015-08-27,9.679,9.854,9.589,9.776,50371,0
2015-08-28,9.717,9.831,9.702,9.807,40163,0
2015-08-31,9.807,9.859,9.725,9.807,38042,0
2015-09-01,9.762,9.799,9.709,9.748,20412,0
2015-09-02,9.807,9.831,9.77,9.807,50371,0
2015-09-03,9.876,9.876,9.793,9.845,17100,0
2015-09-04,9.807,9.854,9.709,9.831,37379,0
2015-09-08,9.859,9.972,9.785,9.959,49311,0
2015-09-09,10.004,10.004,9.785,9.816,40693,0
2015-09-10,9.807,9.868,9.785,9.822,26603,0
2015-09-11,9.807,9.912,9.807,9.912,27572,0
2015-09-14,9.905,9.905,9.807,9.807,26643,0
2015-09-15,9.845,9.845,9.739,9.807,27835,0
2015-09-16,9.77,9.859,9.657,9.845,59118,0
2015-09-17,9.77,10.012,9.77,9.943,68212,0
2015-09-18,9.949,10.124,9.883,10.124,74761,0
2015-09-21,9.995,10.056,9.959,10.049,75821,0
2015-09-22,9.995,10.034,9.912,9.98,26379,0
2015-09-23,10.034,10.034,9.807,9.831,71445,0
2015-09-24,9.859,9.868,9.785,9.868,48393,0
2015-09-25,9.822,9.845,9.717,9.807,101535,0
2015-09-28,9.752,9.768,9.44,9.55,86045,0
2015-09-29,9.528,9.604,9.3544,9.4644,127967,0
2015-09-30,9.479,9.528,9.3389,9.4955,165841,0
2015-10-01,9.509,9.604,9.4644,9.558,78826,0
2015-10-02,9.55,9.729,9.532,9.667,87272,0
2015-10-05,9.675,9.869,9.675,9.837,40334,0
2015-10-06,9.869,9.964,9.837,9.886,30327,0
2015-10-07,9.917,10.456,9.917,10.315,121438,0
2015-10-08,10.409,10.409,10.214,10.269,47091,0
2015-10-09,10.245,10.283,10.098,10.183,19322,0
2015-10-12,10.088,10.197,10.088,10.159,22902,0
2015-10-13,10.23,10.23,9.816,10.003,127967,0
2015-10-14,10.011,10.05,9.823,9.956,79080,0
2015-10-15,9.964,10.041,9.855,10.026,32503,0
2015-10-16,10.08,10.08,10.018,10.08,20601,0
2015-10-19,10.159,10.159,9.964,10.08,24698,0
2015-10-20,10.057,10.183,10.018,10.159,32879,0
2015-10-21,10.128,10.221,9.971,10.175,54897,0
2015-10-22,10.183,10.23,10.136,10.175,12029,0
2015-10-23,10.142,10.159,10.041,10.159,68078,0
2015-10-26,10.074,10.136,9.988,9.988,26359,0
2015-10-27,10.018,10.018,9.69,9.793,56817,0
2015-10-28,9.816,9.837,9.65,9.837,59758,0
2015-10-29,9.768,9.776,9.643,9.65,27897,0
2015-10-30,9.613,9.69,9.541,9.558,21883,0
2015-11-02,9.573,9.746,9.565,9.722,41213,0
2015-11-03,9.722,9.799,9.713,9.776,17787,0
2015-11-04,9.776,9.988,9.752,9.847,63445,0
2015-11-05,9.713,9.816,9.618,9.65,43124,0
2015-11-06,9.713,9.908,9.4955,9.799,159826,0
2015-11-09,9.746,10.111,9.746,10.098,108781,0
2015-11-10,10.142,10.449,10.018,10.277,90215,0
2015-11-11,10.34,10.34,10.183,10.207,37879,0
2015-11-12,10.197,10.308,10.074,10.074,42357,0
2015-11-13,10.121,10.128,10.018,10.026,39670,0
2015-11-16,10.026,10.197,9.978,10.197,29302,0
2015-11-17,10.121,10.19,10.08,10.128,28408,0
2015-11-18,10.207,10.23,10.128,10.19,23419,0
2015-11-19,10.23,10.378,10.197,10.308,56944,0
2015-11-20,10.308,10.34,10.197,10.207,32887,0
2015-11-23,10.175,10.277,10.159,10.238,19833,0
2015-11-24,10.183,10.322,10.159,10.269,20731,0
2015-11-25,10.238,10.354,10.207,10.308,23675,0
2015-11-27,10.252,10.409,10.252,10.409,13691,0
2015-11-30,10.449,10.503,10.34,10.363,28408,0
2015-12-01,10.456,10.456,10.315,10.346,34142,0
2015-12-02,10.315,10.34,10.098,10.142,50485,0
2015-12-03,10.098,10.166,9.933,9.956,56028,0
2015-12-04,9.948,10.098,9.917,9.948,37492,0
2015-12-07,9.948,10.041,9.933,9.964,40692,0
2015-12-08,9.893,9.925,9.682,9.69,44488,0
2015-12-09,9.713,9.752,9.613,9.628,31991,0
2015-12-10,9.613,9.713,9.613,9.643,40692,0
2015-12-11,9.502,9.597,9.2766,9.3301,49265,0
2015-12-14,9.2766,9.369,8.8466,8.901,86072,0
2015-12-15,8.877,9.1361,8.877,9.1124,27256,0
2015-12-16,9.1039,9.637,9.1039,9.589,87912,0
2015-12-17,9.643,9.847,9.618,9.793,84969,0
2015-12-18,9.837,10.066,9.837,10.026,71276,0
2015-12-21,10.08,10.08,9.823,9.964,56561,0
2015-12-22,9.964,10.363,9.964,10.207,219682,0
2015-12-23,10.394,10.394,10.098,10.19,48882,0
2015-12-24,10.23,10.23,10.034,10.066,10039,0
2015-12-28,10.003,10.066,9.964,10.026,43331,0
2015-12-29,10.075,10.075,9.839,9.889,105943,0
2015-12-30,9.807,9.894,9.734,9.767,70083,0
2015-12-31,9.783,10.082,9.605,10.002,327047,0
2016-01-04,9.799,9.978,9.799,9.929,28495,0
2016-01-05,9.872,10.042,9.872,10.042,43223,0
2016-01-06,9.889,10.449,9.816,9.945,349691,0
2016-01-07,9.978,10.188,9.75,9.75,202148,0
2016-01-08,9.807,9.839,9.564,9.727,45122,0
2016-01-11,9.743,9.792,9.4702,9.75,112318,0
2016-01-12,9.783,9.784,9.3788,9.549,49709,0
2016-01-13,9.4109,9.4673,9.03,9.0935,73807,0
2016-01-14,9.03,9.1361,8.7784,9.03,48384,0
2016-01-15,8.8604,8.9304,8.5686,8.7216,73017,0
2016-01-19,8.8281,8.8281,8.4147,8.4797,65813,0
2016-01-20,8.3739,8.3739,7.7521,8.204,128533,0
2016-01-21,8.2366,8.4953,8.0584,8.3417,49699,0
2016-01-22,8.4709,8.7867,8.3825,8.7144,51919,0
2016-01-25,8.7144,8.7395,8.4632,8.5123,28093,0
2016-01-26,8.5276,8.8761,8.5276,8.8688,59650,0
2016-01-27,8.8688,9.0138,8.7458,8.8033,33399,0
2016-01-28,8.8844,9.0783,8.8604,8.9001,44794,0
2016-01-29,8.9406,9.3136,8.9406,9.2824,95391,0
2016-02-01,9.2571,9.3136,9.1807,9.2484,22832,0
2016-02-02,9.2167,9.2892,9.0536,9.2727,28460,0
2016-02-03,9.2649,9.4673,9.2167,9.3058,33006,0
2016-02-04,9.3136,9.4838,9.2824,9.3291,35051,0
2016-02-05,9.3136,9.3544,9.1769,9.2892,25384,0
2016-02-08,9.2403,9.2403,8.9176,9.0138,75506,0
2016-02-09,8.9646,9.0062,8.6742,8.8199,56221,0
2016-02-10,8.8033,8.9646,8.7305,8.8439,20019,0
2016-02-11,8.7305,8.9324,8.5847,8.771,48665,0
2016-02-12,8.8281,9.1115,8.8281,9.0536,44984,0
2016-02-16,9.1513,9.3612,9.0935,9.2318,22545,0
2016-02-17,9.3379,9.558,9.3379,9.558,22388,0
2016-02-18,9.573,9.63,9.4838,9.549,25672,0
2016-02-19,9.549,9.573,9.4109,9.443,23922,0
2016-02-22,9.4926,9.573,9.4031,9.4673,29858,0
2016-02-23,9.4926,9.589,9.4751,9.4838,22668,0
2016-02-24,9.3865,9.558,9.1921,9.531,32636,0
2016-02-25,9.573,9.67,9.558,9.653,10950,0
2016-02-26,9.67,9.897,9.645,9.727,30390,0
2016-02-29,9.767,9.848,9.71,9.783,19843,0
2016-03-01,9.832,9.864,9.719,9.807,24138,0
2016-03-02,9.799,9.912,9.792,9.864,17306,0
2016-03-03,9.905,10.172,9.897,10.082,37070,0
2016-03-04,10.058,10.318,10.05,10.115,39816,0
2016-03-07,10.147,10.213,10.068,10.082,23300,0
2016-03-08,10.075,10.1,9.857,9.945,33011,0
2016-03-09,9.962,10.087,9.848,9.969,32994,0
2016-03-10,10.01,10.01,9.734,9.767,61571,0
2016-03-11,9.857,10.002,9.816,10.002,37562,0
2016-03-14,9.945,9.999,9.848,9.857,37875,0
2016-03-15,9.816,9.857,9.678,9.719,53262,0
2016-03-16,9.719,9.816,9.695,9.719,68201,0
2016-03-17,9.75,9.925,9.75,9.897,84117,0
2016-03-18,9.905,9.986,9.816,9.872,78075,0
2016-03-21,9.912,9.978,9.864,9.872,33040,0
2016-03-22,9.872,9.994,9.848,9.962,53786,0
2016-03-23,9.953,9.981,9.767,9.767,54563,0
2016-03-24,9.75,9.857,9.656,9.839,67663,0
2016-03-28,9.881,9.905,9.734,9.848,78406,0
2016-03-29,9.857,10.092,9.756,10.041,43969,0
2016-03-30,10.05,10.159,10.008,10.008,23756,0
2016-03-31,10.008,10.083,9.94,10.068,34916,0
2016-04-01,9.958,10.092,9.958,10.024,15162,0
2016-04-04,9.999,10.05,9.924,9.948,31759,0
2016-04-05,9.974,10.034,9.924,9.974,15025,0
2016-04-06,9.948,9.999,9.924,9.933,16322,0
2016-04-07,9.89,9.958,9.857,9.915,32618,0
2016-04-08,9.958,10.034,9.882,9.899,19831,0
2016-04-11,9.924,10.092,9.924,10.075,45174,0
2016-04-12,10.092,10.235,10.041,10.177,57709,0
2016-04-13,10.218,10.369,10.218,10.361,56108,0
2016-04-14,10.369,10.429,10.285,10.319,11150,0
2016-04-15,10.361,10.429,10.337,10.352,18854,0
2016-04-18,10.352,10.369,10.26,10.319,27842,0
2016-04-19,10.361,10.361,10.285,10.327,16951,0
2016-04-20,10.369,10.403,10.303,10.337,18244,0
2016-04-21,10.294,10.332,10.218,10.294,39477,0
2016-04-22,10.251,10.344,10.244,10.303,11522,0
2016-04-25,10.327,10.337,10.26,10.269,27757,0
2016-04-26,10.344,10.344,10.185,10.303,51189,0
2016-04-27,10.303,10.344,10.303,10.344,15640,0
2016-04-28,10.327,10.344,10.303,10.311,16116,0
2016-04-29,10.337,10.369,10.278,10.319,16683,0
2016-05-02,10.303,10.386,10.28,10.303,13998,0
2016-05-03,10.218,10.278,10.193,10.201,21361,0
2016-05-04,10.177,10.429,10.177,10.412,41461,0
2016-05-05,10.352,10.572,10.352,10.42,24042,0
2016-05-06,10.429,10.621,10.429,10.588,31307,0
2016-05-09,10.579,10.789,10.579,10.764,32253,0
2016-05-10,10.865,10.874,10.798,10.824,23606,0
2016-05-11,10.85,10.932,10.764,10.932,25665,0
2016-05-12,10.959,10.959,10.858,10.917,15877,0
2016-05-13,10.974,10.974,10.865,10.908,22505,0
2016-05-16,10.932,11.051,10.908,11.041,33738,0
2016-05-17,11.017,11.135,10.967,10.993,24922,0
2016-05-18,11.017,11.017,10.684,10.715,41879,0
2016-05-19,10.715,10.73,10.515,10.688,47994,0
2016-05-20,10.756,10.858,10.664,10.832,20183,0
2016-05-23,10.898,10.952,10.85,10.908,12909,0
2016-05-24,10.912,11.027,10.912,11,31515,0
2016-05-25,10.967,11.093,10.925,10.993,20697,0
2016-05-26,11.017,11.092,10.932,10.975,8360,0
2016-05-27,10.917,10.983,10.85,10.967,12009,0
2016-05-31,11,11.017,10.925,10.925,12719,0
2016-06-01,10.917,10.967,10.908,10.908,30798,0
2016-06-02,10.959,10.983,10.885,10.898,38890,0
2016-06-03,10.949,11.06,10.892,10.917,22147,0
2016-06-06,10.975,10.975,10.898,10.898,29774,0
2016-06-07,10.892,10.941,10.892,10.925,26210,0
2016-06-08,10.892,10.932,10.892,10.908,40204,0
2016-06-09,10.892,10.932,10.883,10.908,43912,0
2016-06-10,10.908,10.993,10.908,10.993,27691,0
2016-06-13,10.975,11.041,10.917,10.925,20328,0
2016-06-14,10.925,10.932,10.894,10.917,15296,0
2016-06-15,10.865,10.932,10.759,10.874,27025,0
2016-06-16,10.85,10.959,10.816,10.932,22435,0
2016-06-17,10.975,11.017,10.941,11.017,56098,0
2016-06-20,11.034,11.133,11.027,11.041,30161,0
2016-06-21,11.184,11.184,10.959,10.983,66989,0
2016-06-22,11.017,11.034,10.983,11,38873,0
2016-06-23,11.027,11.168,10.998,11.101,60654,0
2016-06-24,11.126,11.184,10.959,11.118,52979,0
2016-06-27,11.101,11.101,10.85,10.908,70206,0
2016-06-28,11.133,11.376,10.998,11.367,72072,0
2016-06-29,11.367,11.385,11.203,11.246,29123,0
2016-06-30,11.246,11.36,11.176,11.332,63971,0
2016-07-01,11.411,11.499,11.271,11.479,42986,0
2016-07-05,11.445,11.472,11.291,11.332,43769,0
2016-07-06,11.332,11.351,11.264,11.316,51027,0
2016-07-07,11.281,11.36,11.203,11.229,25849,0
2016-07-08,11.271,11.306,11.159,11.264,58969,0
2016-07-11,11.159,11.341,11.15,11.332,48583,0
2016-07-12,11.332,11.351,11.298,11.351,48865,0
2016-07-13,11.351,11.479,11.326,11.419,29232,0
2016-07-14,11.445,11.499,11.402,11.499,63272,0
2016-07-15,11.499,11.549,11.464,11.489,35356,0
2016-07-18,11.549,11.697,11.499,11.689,26008,0
2016-07-19,11.654,11.863,11.654,11.845,42809,0
2016-07-20,11.871,11.992,11.819,11.932,32719,0
2016-07-21,11.914,12.096,11.914,12.01,31464,0
2016-07-22,11.975,12.122,11.975,12.052,49861,0
2016-07-25,12.071,12.131,12.045,12.087,14908,0
2016-07-26,12.114,12.149,12.071,12.096,25644,0
2016-07-27,12.071,12.226,12.052,12.114,24404,0
2016-07-28,12.149,12.27,12.087,12.235,43053,0
2016-07-29,12.2,12.392,12.2,12.27,24822,0
2016-08-01,12.26,12.522,12.249,12.522,87758,0
2016-08-02,12.478,12.496,12.349,12.4,56160,0
2016-08-03,12.226,12.254,11.975,12.149,48515,0
2016-08-04,12.149,12.219,11.863,12.01,53319,0
2016-08-05,11.992,12.149,11.984,12.08,26564,0
2016-08-08,12.139,12.167,11.992,12.001,34205,0
2016-08-09,11.968,12.139,11.968,12.061,40175,0
2016-08-10,12.131,12.149,12.01,12.045,32962,0
2016-08-11,11.966,12.08,11.932,12.019,42194,0
2016-08-12,12.096,12.096,11.958,12.045,21061,0
2016-08-15,12.131,12.131,11.984,12.01,36671,0
2016-08-16,12.019,12.019,11.863,11.898,33803,0
2016-08-17,11.888,11.906,11.73,11.828,40767,0
2016-08-18,11.766,11.914,11.706,11.706,53766,0
2016-08-19,11.654,11.741,11.619,11.697,29580,0
2016-08-22,11.646,11.749,11.637,11.697,20701,0
2016-08-23,11.68,11.879,11.68,11.863,72706,0
2016-08-24,11.802,11.888,11.758,11.819,21523,0
2016-08-25,11.81,11.906,11.784,11.819,13940,0
2016-08-26,11.793,11.853,11.602,11.654,27732,0
2016-08-29,11.689,11.793,11.584,11.602,18159,0
2016-08-30,11.584,11.715,11.584,11.662,25363,0
2016-08-31,11.715,11.766,11.637,11.749,28960,0
2016-09-01,11.766,11.837,11.672,11.776,52783,0
2016-09-02,11.81,12.2,11.81,12.157,56323,0
2016-09-06,12.139,12.174,12.071,12.087,19611,0
2016-09-07,12.087,12.209,11.975,12.001,32418,0
2016-09-08,11.966,12.061,11.958,12.045,18921,0
2016-09-09,11.966,12.061,11.402,11.464,89061,0
2016-09-12,11.464,11.637,11.36,11.541,63359,0
2016-09-13,11.499,11.576,11.402,11.445,14689,0
2016-09-14,11.437,11.628,11.437,11.514,40952,0
2016-09-15,11.386,11.662,11.386,11.576,38923,0
2016-09-16,11.506,11.584,11.332,11.506,81295,0
2016-09-19,11.506,11.637,11.506,11.584,42526,0
2016-09-20,11.654,11.662,11.524,11.524,40658,0
2016-09-21,11.558,11.654,11.472,11.611,74896,0
2016-09-22,11.637,11.732,11.593,11.689,78382,0
2016-09-23,11.602,11.758,11.479,11.672,67880,0
2016-09-26,11.662,11.766,11.584,11.611,70560,0
2016-09-27,11.611,11.672,11.549,11.602,68490,0
2016-09-28,11.629,11.691,11.521,11.647,31436,0
2016-09-29,11.583,11.691,11.485,11.62,38201,0
2016-09-30,11.593,11.656,11.583,11.611,27499,0
2016-10-03,11.629,11.629,11.397,11.433,31595,0
2016-10-04,11.423,11.423,10.931,11.128,119848,0
2016-10-05,11.154,11.209,11.038,11.047,47292,0
2016-10-06,11.074,11.074,10.949,10.975,31218,0
2016-10-07,11.047,11.154,10.923,11.146,33248,0
2016-10-10,11.101,11.28,11.101,11.244,28976,0
2016-10-11,11.226,11.262,11.14,11.218,29668,0
2016-10-12,11.244,11.397,11.19,11.326,24510,0
2016-10-13,11.29,11.378,11.19,11.226,36038,0
2016-10-14,11.226,11.262,11.128,11.19,21603,0
2016-10-17,11.19,11.235,11.101,11.137,25439,0
2016-10-18,11.119,11.244,11.119,11.173,22401,0
2016-10-19,11.199,11.262,11.182,11.209,28206,0
2016-10-20,11.218,11.262,11.19,11.254,15366,0
2016-10-21,11.154,11.27,11.154,11.199,36207,0
2016-10-24,11.218,11.352,11.218,11.326,49579,0
2016-10-25,11.326,11.476,11.218,11.459,104045,0
2016-10-26,11.459,11.511,11.182,11.254,79036,0
2016-10-27,11.262,11.298,11.101,11.154,47527,0
2016-10-28,11.154,11.199,11.057,11.182,43747,0
2016-10-31,11.182,11.27,11.065,11.254,53000,0
2016-11-01,11.128,11.188,11.002,11.047,50993,0
2016-11-02,11.047,11.182,10.967,11.038,48993,0
2016-11-03,11.047,11.218,11.047,11.074,53516,0
2016-11-04,11.074,11.173,11.057,11.074,70180,0
2016-11-07,11.083,11.19,11.057,11.154,67483,0
2016-11-08,11.173,11.316,11.154,11.28,46624,0
2016-11-09,11.226,11.316,11.11,11.298,50141,0
2016-11-10,11.298,11.298,11.021,11.074,68768,0
2016-11-11,11.021,11.182,10.995,11.146,29373,0
2016-11-14,11.164,11.182,11.101,11.101,30629,0
2016-11-15,11.11,11.28,11.047,11.235,31540,0
2016-11-16,11.262,11.369,11.226,11.27,33064,0
2016-11-17,11.298,11.378,11.28,11.352,24626,0
2016-11-18,11.306,11.459,11.218,11.433,51131,0
2016-11-21,11.388,11.835,11.388,11.674,99672,0
2016-11-22,11.683,11.959,11.656,11.959,314024,0
2016-11-23,11.959,11.959,11.709,11.719,41243,0
2016-11-25,11.719,12.014,11.719,12.014,38583,0
2016-11-28,11.898,12.067,11.898,12.021,51721,0
2016-11-29,11.978,12.256,11.978,12.21,58063,0
2016-11-30,12.156,12.156,11.911,11.959,48670,0
2016-12-01,11.898,12.021,11.449,11.7,87136,0
2016-12-02,11.727,11.866,11.593,11.664,50761,0
2016-12-05,11.71,12.112,11.71,12.112,27119,0
2016-12-06,12.041,12.282,12.022,12.184,52277,0
2016-12-07,12.094,12.452,12.094,12.184,111791,0
2016-12-08,12.094,12.434,12.094,12.38,40030,0
2016-12-09,12.335,12.452,12.299,12.452,29761,0
2016-12-12,12.38,12.434,12.22,12.256,19447,0
2016-12-13,12.22,12.256,11.924,12.014,25102,0
2016-12-14,11.95,12.148,11.862,11.942,43743,0
2016-12-15,11.862,11.879,11.629,11.664,68640,0
2016-12-16,11.683,12.112,11.683,12.067,64274,0
2016-12-19,12.077,12.263,12.05,12.256,21551,0
2016-12-20,12.184,12.309,11.995,12.067,31335,0
2016-12-21,12.161,12.161,11.986,12.005,33744,0
2016-12-22,12.005,12.067,11.898,11.986,25387,0
2016-12-23,12.014,12.014,11.808,11.888,55768,0
2016-12-27,11.942,12.056,11.826,12.005,81972,0
2016-12-28,11.894,12.066,11.866,12.014,59324,0
2016-12-29,12.014,12.17,12.005,12.143,30606,0
2016-12-30,12.103,12.116,11.94,11.995,22580,0
2017-01-03,11.985,12.152,11.977,12.143,45144,0
2017-01-04,12.217,12.364,12.144,12.272,41530,0
2017-01-05,12.244,12.309,12.216,12.299,27538,0
2017-01-06,12.299,12.309,12.18,12.198,20804,0
2017-01-09,12.188,12.254,12.152,12.18,24849,0
2017-01-10,12.124,12.17,12.096,12.124,26486,0
2017-01-11,12.143,12.262,12.079,12.124,34351,0
2017-01-12,12.188,12.188,11.958,11.977,20886,0
2017-01-13,12.042,12.079,11.948,12.042,18448,0
2017-01-17,12.096,12.147,12.042,12.059,29798,0
2017-01-18,12.087,12.207,11.985,12.069,17901,0
2017-01-19,12.069,12.069,11.985,12.005,18998,0
2017-01-20,12.032,12.17,12.005,12.161,11436,0
2017-01-23,12.124,12.254,12.096,12.235,32431,0
2017-01-24,12.272,12.272,12.124,12.217,11395,0
2017-01-25,12.262,12.262,12.124,12.17,19481,0
2017-01-26,12.217,12.217,11.985,12.133,31324,0
2017-01-27,12.073,12.116,12.051,12.096,13854,0
2017-01-30,12.124,12.124,11.985,12.014,44670,0
2017-01-31,11.995,12.032,11.804,12.014,25586,0
2017-02-01,12.051,12.079,11.948,11.968,24765,0
2017-02-02,11.968,12.005,11.931,11.958,15456,0
2017-02-03,11.968,12.069,11.968,12.014,16102,0
2017-02-06,12.059,12.106,12.014,12.051,31147,0
2017-02-07,12.106,12.139,12.014,12.032,10747,0
2017-02-08,12.032,12.059,11.985,12.005,13792,0
2017-02-09,12.014,12.161,12.005,12.161,26918,0
2017-02-10,12.217,12.88,12.217,12.87,112870,0
2017-02-13,12.917,12.954,12.816,12.944,44724,0
2017-02-14,12.944,12.954,12.825,12.954,33324,0
2017-02-15,12.972,12.991,12.788,12.899,34047,0
2017-02-16,12.87,13.296,12.87,13.267,84574,0
2017-02-17,13.267,13.267,13.157,13.259,74834,0
2017-02-21,13.259,13.451,13.259,13.414,42882,0
2017-02-22,13.378,13.397,13.304,13.333,36323,0
2017-02-23,13.341,13.461,13.304,13.434,53910,0
2017-02-24,13.37,13.488,13.324,13.471,40508,0
2017-02-27,13.471,13.488,13.407,13.424,33891,0
2017-02-28,13.397,13.488,13.387,13.451,24916,0
2017-03-01,13.451,13.646,13.378,13.517,52723,0
2017-03-02,13.525,13.525,13.296,13.35,74713,0
2017-03-03,13.259,13.35,13.148,13.341,29416,0
2017-03-06,13.36,13.36,13.176,13.176,36449,0
2017-03-07,13.267,13.267,13.157,13.157,38472,0
2017-03-08,13.185,13.185,12.89,12.89,55898,0
2017-03-09,12.779,12.954,12.631,12.715,67630,0
2017-03-10,12.88,13.018,12.862,12.944,35412,0
2017-03-13,13.018,13.148,12.907,13.046,24853,0
2017-03-14,12.954,13.001,12.917,12.927,14544,0
2017-03-15,12.944,13.23,12.944,13.157,16618,0
2017-03-16,13.129,13.277,13.094,13.249,30039,0
2017-03-17,13.286,13.48,13.176,13.461,79202,0
2017-03-20,13.535,13.535,13.24,13.378,31139,0
2017-03-21,13.424,13.451,13.323,13.333,45004,0
2017-03-22,13.434,13.451,13.222,13.387,40420,0
2017-03-23,13.407,13.683,13.407,13.553,68255,0
2017-03-24,13.582,13.599,13.461,13.48,35046,0
2017-03-27,13.407,13.646,13.387,13.619,36372,0
2017-03-28,13.626,13.663,13.53,13.636,48097,0
2017-03-29,13.646,13.854,13.362,13.845,77937,0
2017-03-30,13.845,13.869,13.674,13.769,29335,0
2017-03-31,13.747,13.892,13.732,13.892,33939,0
2017-04-03,13.882,13.949,13.836,13.94,51983,0
2017-04-04,13.949,13.996,13.874,13.94,16294,0
2017-04-05,13.94,13.996,13.882,13.882,58321,0
2017-04-06,13.882,13.978,13.854,13.978,11841,0
2017-04-07,13.978,14.006,13.892,13.902,17195,0
2017-04-10,13.882,13.987,13.836,13.882,207246,0
2017-04-11,13.94,14.072,13.92,14.025,35875,0
2017-04-12,14.016,14.063,13.646,13.911,60604,0
2017-04-13,13.949,13.991,13.93,13.93,22354,0
2017-04-17,13.949,14.101,13.949,14.082,35676,0
2017-04-18,14.006,14.167,13.968,14.167,40912,0
2017-04-19,14.176,14.205,14.072,14.148,48503,0
2017-04-20,14.12,14.234,14.061,14.158,55692,0
2017-04-21,14.138,14.29,14.063,14.281,52534,0
2017-04-24,14.328,14.347,14.158,14.347,32953,0
2017-04-25,14.347,14.47,14.319,14.461,59268,0
2017-04-26,14.48,14.669,14.376,14.575,80954,0
2017-04-27,14.679,14.679,14.442,14.565,60052,0
2017-04-28,14.584,14.584,14.309,14.309,28733,0
2017-05-01,14.328,14.455,14.319,14.385,23958,0
2017-05-02,14.461,14.461,14.239,14.347,44343,0
2017-05-03,13.93,14.47,13.93,14.442,79975,0
2017-05-04,14.442,14.47,14.138,14.214,70310,0
2017-05-05,14.167,14.527,14.083,14.527,68066,0
2017-05-08,14.584,14.831,14.527,14.793,88655,0
2017-05-09,14.868,14.868,14.45,14.518,51660,0
2017-05-10,13.532,13.769,13.456,13.74,1835931,0
2017-05-11,13.694,13.74,13.57,13.664,419949,0
2017-05-12,13.664,13.74,13.58,13.626,286110,0
2017-05-15,13.74,13.74,13.552,13.636,214843,0
2017-05-16,13.552,13.694,13.22,13.418,481921,0
2017-05-17,13.438,13.674,13.428,13.656,345382,0
2017-05-18,13.646,13.74,13.542,13.542,171332,0
2017-05-19,13.552,13.702,13.4,13.552,390886,0
2017-05-22,13.674,13.74,13.58,13.674,162123,0
2017-05-23,13.722,13.74,13.618,13.74,141113,0
2017-05-24,13.74,13.798,13.674,13.74,317172,0
2017-05-25,13.778,13.798,13.656,13.74,176296,0
2017-05-26,13.798,13.807,13.656,13.778,135971,0
2017-05-30,13.778,13.807,13.598,13.722,225560,0
2017-05-31,13.732,13.732,13.456,13.636,193066,0
2017-06-01,13.626,13.807,13.542,13.798,186307,0
2017-06-02,13.836,13.882,13.75,13.874,206504,0
2017-06-05,13.882,13.892,13.74,13.845,160387,0
2017-06-06,13.854,13.882,13.75,13.778,115072,0
2017-06-07,13.836,13.854,13.76,13.807,77957,0
2017-06-08,13.807,13.92,13.798,13.826,140887,0
2017-06-09,13.798,13.93,13.798,13.902,113132,0
2017-06-12,13.902,14.034,13.882,13.987,164147,0
2017-06-13,13.968,14.044,13.874,13.968,137143,0
2017-06-14,14.054,14.091,13.958,14.082,204340,0
2017-06-15,13.949,14.252,13.949,14.252,225676,0
2017-06-16,14.281,14.556,14.253,14.546,509778,0
2017-06-19,14.593,14.745,14.404,14.546,225323,0
2017-06-20,14.593,14.593,14.404,14.518,93011,0
2017-06-21,14.537,14.575,14.319,14.385,151632,0
2017-06-22,14.385,14.489,14.376,14.432,114643,0
2017-06-23,14.442,14.916,14.432,14.831,1270990,0
2017-06-26,14.831,14.868,14.698,14.707,336963,0
2017-06-27,14.707,14.707,14.489,14.593,285739,0
2017-06-28,14.593,14.632,14.36,14.457,193936,0
2017-06-29,14.389,14.467,14.185,14.379,246661,0
2017-06-30,14.418,14.418,14.146,14.263,140831,0
2017-07-03,14.214,14.428,14.175,14.399,106119,0
2017-07-05,14.418,14.418,14.253,14.35,129102,0
2017-07-06,14.341,14.35,14.165,14.35,770704,0
2017-07-07,14.253,14.341,14.156,14.292,100503,0
2017-07-10,14.341,14.341,14.185,14.341,170748,0
2017-07-11,14.341,14.448,14.107,14.37,192823,0
2017-07-12,14.399,14.525,14.36,14.467,93165,0
2017-07-13,14.467,14.467,14.204,14.292,88791,0
2017-07-14,14.321,14.418,14.311,14.36,92119,0
2017-07-17,14.36,14.545,14.36,14.545,141701,0
2017-07-18,14.545,14.545,14.156,14.214,180108,0
2017-07-19,14.234,14.292,14.136,14.234,135740,0
2017-07-20,14.282,14.302,14.204,14.234,73196,0
2017-07-21,14.272,14.564,14.204,14.477,206369,0
2017-07-24,14.477,14.477,14.369,14.418,240668,0
2017-07-25,14.399,14.438,14.204,14.272,115729,0
2017-07-26,14.302,14.383,14.272,14.302,95298,0
2017-07-27,14.311,14.399,14.234,14.321,90152,0
2017-07-28,14.341,14.399,14.263,14.35,106323,0
2017-07-31,14.35,14.438,14.282,14.428,70283,0
2017-08-01,14.399,14.467,14.341,14.457,107594,0
2017-08-02,14.311,14.37,14.204,14.282,255141,0
2017-08-03,14.35,14.35,14.146,14.185,265521,0
2017-08-04,14.185,14.214,14.107,14.136,103579,0
2017-08-07,14.146,14.146,13.864,13.932,162815,0
2017-08-08,13.932,14.097,13.864,13.961,138043,0
2017-08-09,13.951,13.99,13.825,13.922,78111,0
2017-08-10,13.961,13.961,13.63,13.689,211295,0
2017-08-11,13.621,13.912,13.076,13.844,290659,0
2017-08-14,13.893,14.204,13.865,14.097,105508,0
2017-08-15,14.136,14.331,13.932,14.263,114345,0
2017-08-16,14.263,14.341,14.146,14.214,63484,0
2017-08-17,14.185,14.292,14.078,14.107,60319,0
2017-08-18,14.107,14.282,13.99,14.214,79271,0
2017-08-21,14.204,14.255,14.078,14.195,49139,0
2017-08-22,14.204,14.302,14.127,14.224,87586,0
2017-08-23,14.185,14.341,14.185,14.195,45561,0
2017-08-24,14.243,14.282,14.195,14.234,93819,0
2017-08-25,14.253,14.253,14.156,14.253,76912,0
2017-08-28,14.253,14.282,14.049,14.224,100213,0
2017-08-29,14.185,14.282,14.068,14.078,72881,0
2017-08-30,14.078,14.175,14.078,14.127,46952,0
2017-08-31,14.107,14.272,14.107,14.234,72559,0
2017-09-01,14.272,14.334,14.224,14.311,63580,0
2017-09-05,14.282,14.321,14.117,14.156,73209,0
2017-09-06,14.127,14.243,14.117,14.156,58208,0
2017-09-07,14.175,14.195,14.107,14.127,55298,0
2017-09-08,14.107,14.117,13.99,14.068,111517,0
2017-09-11,14.117,14.185,14,14.049,98740,0
2017-09-12,14.01,14.156,14.01,14.049,49983,0
2017-09-13,14.146,14.156,14.058,14.058,102435,0
2017-09-14,14.058,14.156,14.04,14.088,92934,0
2017-09-15,14.117,14.195,14,14.039,205041,0
2017-09-18,14.049,14.282,14.049,14.195,95107,0
2017-09-19,14.263,14.35,14.224,14.282,74990,0
2017-09-20,14.272,14.37,14.243,14.272,72992,0
2017-09-21,14.331,14.399,14.253,14.272,42697,0
2017-09-22,14.311,14.399,14.272,14.311,137242,0
2017-09-25,14.399,14.428,14.215,14.311,183724,0
2017-09-26,14.379,14.545,14.268,14.36,147857,0
2017-09-27,14.37,14.474,14.165,14.36,112228,0
2017-09-28,14.33,14.49,14.2,14.45,125549,0
2017-09-29,14.46,14.63,14.46,14.52,58433,0
2017-10-02,14.52,14.65,14.45,14.59,90175,0
2017-10-03,14.58,14.63,14.42,14.46,92800,0
2017-10-04,14.46,14.57,14.46,14.52,40001,0
2017-10-05,14.55,14.65,14.55,14.58,44579,0
2017-10-06,14.55,14.56,14.3725,14.41,47276,0
2017-10-09,14.49,14.52,14.42,14.43,32585,0
2017-10-10,14.46,14.55,14.35,14.39,82256,0
2017-10-11,14.39,14.55,14.381,14.51,48213,0
2017-10-12,14.5,14.51,14.41,14.42,46677,0
2017-10-13,14.44,14.52,14.39,14.46,34187,0
2017-10-16,14.48,14.57,14.39,14.39,68899,0
2017-10-17,14.35,14.62,14.35,14.52,44179,0
2017-10-18,14.57,14.6469,14.4,14.4,50799,0
2017-10-19,14.4,14.5,14.4,14.44,41418,0
2017-10-20,14.5,14.51,14.32,14.33,92827,0
2017-10-23,14.33,14.43,14.223,14.28,93439,0
2017-10-24,14.27,14.4,14.2,14.2,48435,0
2017-10-25,14.25,14.27,13.92,13.98,131056,0
2017-10-26,14.05,14.05,13.67,13.75,116214,0
2017-10-27,13.71,13.83,13.5172,13.72,126972,0
2017-10-30,13.7,13.73,13.51,13.54,91636,0
2017-10-31,13.55,13.6,13.38,13.38,90596,0
2017-11-01,13.4,13.5,13.35,13.41,76693,0
2017-11-02,13.39,13.45,13.25,13.28,110463,0
2017-11-03,13.18,13.18,12.66,13.03,257484,0
2017-11-06,13.1,13.1,12.71,12.72,170098,0
2017-11-07,12.66,12.94,12.66,12.91,104512,0
2017-11-08,12.9,13.01,12.83,12.93,97258,0
2017-11-09,12.9,12.9879,12.77,12.86,93702,0
2017-11-10,12.83,12.92,12.73,12.74,122545,0
