Date,Open,High,Low,Close,Volume,OpenInt
2013-05-08,9.3351,9.691,9.3351,9.691,40970,0
2013-05-09,9.634,9.691,9.626,9.634,11215,0
2013-05-10,9.787,9.787,9.665,9.682,15891,0
2013-05-13,9.641,9.691,9.601,9.691,15020,0
2013-05-14,9.691,9.691,9.613,9.665,52476,0
2013-05-15,9.724,9.732,9.626,9.691,67389,0
2013-05-16,9.691,9.691,9.626,9.665,56333,0
2013-05-17,9.658,9.684,9.641,9.641,10007,0
2013-05-20,9.626,9.691,9.626,9.682,54377,0
2013-05-21,9.749,9.749,9.641,9.641,12920,0
2013-05-22,9.646,9.691,9.626,9.691,25081,0
2013-05-23,9.658,9.691,9.601,9.691,31375,0
2013-05-24,9.652,9.781,9.652,9.781,17549,0
2013-05-28,9.845,9.845,9.564,9.624,66801,0
2013-05-29,9.644,9.721,9.607,9.65,13942,0
2013-05-30,9.646,9.755,9.639,9.639,8181,0
2013-05-31,9.681,9.835,9.681,9.724,27808,0
2013-06-03,9.665,9.691,9.626,9.672,59387,0
2013-06-04,9.845,9.845,9.572,9.761,15302,0
2013-06-05,9.679,9.812,9.679,9.779,52684,0
2013-06-06,9.73,9.735,9.679,9.715,30522,0
2013-06-07,9.792,9.812,9.73,9.73,49587,0
2013-06-10,9.792,9.812,9.584,9.592,25680,0
2013-06-11,9.624,9.709,9.624,9.679,30139,0
2013-06-12,9.679,9.746,9.564,9.572,96537,0
2013-06-13,9.644,9.679,9.552,9.671,9534,0
2013-06-14,9.552,9.675,9.552,9.635,13168,0
2013-06-17,9.596,10.036,9.596,10.036,81047,0
2013-06-18,9.819,10.07,9.753,9.753,76895,0
2013-06-19,9.819,9.999,9.65,9.65,101370,0
2013-06-20,9.631,9.812,9.564,9.679,36950,0
2013-06-21,9.741,9.804,9.679,9.774,20002,0
2013-06-24,9.699,9.804,9.65,9.797,3834,0
2013-06-25,9.741,9.812,9.51,9.804,38930,0
2013-06-26,9.765,9.812,9.719,9.719,4675,0
2013-06-27,9.747,9.812,9.656,9.812,65479,0
2013-06-28,9.779,9.903,9.679,9.741,95930,0
2013-07-01,9.741,9.802,9.617,9.64,35685,0
2013-07-02,9.797,9.812,9.656,9.656,16641,0
2013-07-03,9.584,9.947,9.584,9.741,11435,0
2013-07-05,9.753,9.812,9.607,9.812,17931,0
2013-07-08,9.804,9.812,9.572,9.696,13794,0
2013-07-09,9.763,10.014,9.594,9.866,24417,0
2013-07-10,9.878,9.878,9.732,9.853,25100,0
2013-07-11,9.819,9.878,9.819,9.847,18506,0
2013-07-12,9.756,9.819,9.756,9.815,31630,0
2013-07-15,9.808,9.819,9.768,9.787,23042,0
2013-07-16,9.787,9.878,9.763,9.878,29958,0
2013-07-17,9.866,9.887,9.763,9.787,34446,0
2013-07-18,9.853,9.887,9.768,9.853,35631,0
2013-07-19,9.878,9.878,9.658,9.658,65589,0
2013-07-22,9.696,9.91,9.522,9.594,69561,0
2013-07-23,9.6,9.787,9.6,9.632,30626,0
2013-07-24,9.671,9.878,9.671,9.671,73819,0
2013-07-25,9.774,9.774,9.69,9.749,16089,0
2013-07-26,9.724,9.887,9.717,9.847,35618,0
2013-07-29,9.91,9.917,9.756,9.756,36596,0
2013-07-30,9.774,10.147,9.749,10.112,28770,0
2013-07-31,10.12,10.12,9.69,9.942,28129,0
2013-08-01,9.978,9.978,9.957,9.957,1934,0
2013-08-02,10.02,10.083,9.795,10.083,3531,0
2013-08-05,10.083,10.173,9.82,9.983,42871,0
2013-08-06,9.964,9.964,9.756,9.763,44751,0
2013-08-07,9.795,10.002,9.781,9.808,14037,0
2013-08-08,9.942,9.971,9.826,9.949,11718,0
2013-08-09,9.942,10.042,9.756,9.866,19464,0
2013-08-12,9.763,9.819,9.601,9.756,57935,0
2013-08-13,9.664,9.858,9.526,9.579,74863,0
2013-08-14,9.641,9.795,9.641,9.69,12896,0
2013-08-15,9.658,9.724,9.625,9.625,38346,0
2013-08-16,9.676,9.69,9.658,9.682,4537,0
2013-08-19,9.787,10.088,9.787,9.948,6923,0
2013-08-20,9.948,9.948,9.756,9.887,15900,0
2013-08-21,9.967,9.967,9.697,9.737,15292,0
2013-08-22,9.907,9.959,9.682,9.959,18207,0
2013-08-23,9.928,9.928,9.702,9.741,16425,0
2013-08-26,9.828,9.897,9.828,9.897,4582,0
2013-08-27,9.853,9.853,9.538,9.651,38281,0
2013-08-28,9.617,9.732,9.617,9.64,5531,0
2013-08-29,9.821,9.918,9.664,9.828,6254,0
2013-08-30,9.816,9.816,9.632,9.632,20451,0
2013-09-03,9.741,9.741,9.606,9.614,4880,0
2013-09-04,9.651,9.726,9.607,9.711,24931,0
2013-09-05,9.676,9.771,9.617,9.771,20540,0
2013-09-06,9.776,9.918,9.776,9.918,49880,0
2013-09-09,9.834,9.959,9.834,9.959,16233,0
2013-09-10,9.961,9.995,9.86,9.995,51306,0
2013-09-11,9.926,10.029,9.926,9.986,44753,0
2013-09-12,9.926,10.024,9.897,10.024,20550,0
2013-09-13,10,10.026,9.843,10.026,4809,0
2013-09-16,9.937,10.09,9.897,10.004,30307,0
2013-09-17,10.014,10.014,9.821,9.89,8179,0
2013-09-18,9.795,9.882,9.769,9.769,8005,0
2013-09-19,9.816,9.816,9.576,9.741,45627,0
2013-09-20,9.711,9.835,9.711,9.711,5164,0
2013-09-23,9.776,9.795,9.3804,9.576,31230,0
2013-09-24,9.591,9.92,9.591,9.802,17729,0
2013-09-25,9.808,10.048,9.808,9.908,28177,0
2013-09-26,9.953,9.953,9.769,9.843,8030,0
2013-09-27,9.949,9.971,9.845,9.957,9093,0
2013-09-30,9.961,9.961,9.853,9.912,15135,0
2013-10-01,9.92,9.969,9.86,9.961,9737,0
2013-10-02,9.902,10,9.902,9.982,8476,0
2013-10-03,10.004,10.004,9.803,9.863,10805,0
2013-10-04,9.998,9.998,9.614,9.838,9244,0
2013-10-07,9.924,9.942,9.682,9.924,3438,0
2013-10-08,9.851,9.851,9.64,9.703,17571,0
2013-10-09,9.737,9.845,9.4099,9.4788,62569,0
2013-10-10,9.558,9.663,9.558,9.57,39848,0
2013-10-11,9.656,9.763,9.656,9.701,6516,0
2013-10-14,9.703,9.771,9.651,9.771,19085,0
2013-10-15,9.697,9.876,9.607,9.658,10974,0
2013-10-16,9.717,10.058,9.645,9.851,22226,0
2013-10-17,9.876,10.035,9.876,10.004,26765,0
2013-10-18,10.058,10.058,9.915,9.936,8125,0
2013-10-21,9.936,10.028,9.764,9.764,11279,0
2013-10-22,9.898,10.044,9.811,9.984,54553,0
2013-10-23,10.028,10.343,9.978,10.144,138624,0
2013-10-24,10.144,10.302,10.144,10.302,13981,0
2013-10-25,10.203,10.207,10.171,10.171,598,0
2013-10-28,10.198,10.207,9.871,9.871,18644,0
2013-10-29,9.871,10.207,9.871,10.207,14886,0
2013-10-30,10.144,10.31,10.135,10.31,5113,0
2013-10-31,10.31,10.31,9.818,9.845,49428,0
2013-11-01,9.949,10.171,9.942,10.108,7968,0
2013-11-04,10.108,10.177,10.009,10.177,14287,0
2013-11-05,10.149,10.177,9.97,9.97,7303,0
2013-11-06,9.845,9.894,9.818,9.818,13535,0
2013-11-07,9.822,9.942,9.777,9.785,8431,0
2013-11-08,9.838,9.942,9.79,9.822,1203,0
2013-11-11,9.894,9.978,9.818,9.822,17440,0
2013-11-12,9.838,9.838,9.645,9.645,15372,0
2013-11-13,9.576,9.777,9.532,9.711,56574,0
2013-11-14,9.591,9.803,9.576,9.743,31776,0
2013-11-15,9.811,9.964,9.682,9.949,8422,0
2013-11-18,10.044,10.044,9.936,9.964,9923,0
2013-11-19,9.944,10.047,9.944,10.012,5520,0
2013-11-20,9.852,9.959,9.777,9.931,35787,0
2013-11-21,9.937,9.98,9.777,9.894,15522,0
2013-11-22,9.797,9.91,9.682,9.877,38049,0
2013-11-25,9.69,9.877,9.69,9.872,9846,0
2013-11-26,9.877,9.877,9.791,9.852,5970,0
2013-11-27,9.852,9.852,9.852,9.852,1789,0
2013-11-29,9.822,9.907,9.682,9.907,11473,0
2013-12-02,9.865,10.029,9.791,9.857,56259,0
2013-12-03,9.83,9.98,9.791,9.83,34913,0
2013-12-04,9.797,9.951,9.785,9.877,6711,0
2013-12-05,9.785,9.98,9.785,9.98,669,0
2013-12-06,9.937,9.986,9.759,9.839,8506,0
2013-12-09,9.803,9.907,9.797,9.886,5970,0
2013-12-10,9.98,10.087,9.931,10.074,66551,0
2013-12-11,9.899,10.052,9.886,10.047,11935,0
2013-12-12,10.038,10.081,9.986,9.986,14624,0
2013-12-13,10.081,10.253,10.047,10.12,22083,0
2013-12-16,10.147,10.147,10.097,10.12,9994,0
2013-12-17,10.087,10.197,10.087,10.197,4399,0
2013-12-18,10.129,10.197,10.083,10.083,9032,0
2013-12-19,10.189,10.405,10.1,10.334,28142,0
2013-12-20,10.431,10.431,10.297,10.297,7582,0
2013-12-23,10.389,10.389,10.222,10.25,7110,0
2013-12-24,10.053,10.189,10.031,10.189,8680,0
2013-12-26,10.282,10.282,10.215,10.215,3703,0
2013-12-27,10.389,10.389,10.148,10.384,8738,0
2013-12-30,10.334,10.334,10.129,10.25,24078,0
2013-12-31,10.314,10.314,10.141,10.141,13306,0
2014-01-02,10.215,10.334,10.031,10.24,51606,0
2014-01-03,10.189,10.318,10.189,10.291,5836,0
2014-01-06,10.334,10.334,10.189,10.274,12443,0
2014-01-07,10.274,10.318,10.236,10.245,9776,0
2014-01-08,10.311,10.466,10.083,10.163,25622,0
2014-01-09,10.197,10.23,10.129,10.222,15549,0
2014-01-10,10.175,10.26,10.175,10.245,20438,0
2014-01-13,10.25,10.466,10.25,10.459,39696,0
2014-01-14,10.426,10.426,10.275,10.303,5594,0
2014-01-15,10.319,10.426,10.128,10.267,15193,0
2014-01-16,10.25,10.426,10.25,10.311,7498,0
2014-01-17,10.421,10.421,10.207,10.326,7795,0
2014-01-21,10.326,10.407,10.215,10.236,23374,0
2014-01-22,10.311,10.319,10.202,10.23,21615,0
2014-01-23,10.261,10.391,10.25,10.391,14032,0
2014-01-24,10.415,10.5,10.276,10.433,31399,0
2014-01-27,10.48,10.48,10.218,10.303,4282,0
2014-01-28,10.343,10.465,10.222,10.311,22347,0
2014-01-29,10.35,10.473,10.303,10.34,18965,0
2014-01-30,10.311,10.4,10.207,10.4,12936,0
2014-01-31,10.407,10.473,10.25,10.34,14855,0
2014-02-03,10.303,10.37,10.275,10.334,9357,0
2014-02-04,10.311,10.466,10.267,10.267,16279,0
2014-02-05,10.25,10.326,10.153,10.282,12494,0
2014-02-06,10.254,10.386,10.202,10.202,8265,0
2014-02-07,10.207,10.37,10.207,10.265,5586,0
2014-02-10,10.311,10.441,10.267,10.282,18986,0
2014-02-11,10.426,10.426,10.267,10.34,12190,0
2014-02-12,10.421,10.426,10.298,10.303,11868,0
2014-02-13,10.35,10.422,10.35,10.422,3395,0
2014-02-14,10.433,10.433,10.426,10.433,4139,0
2014-02-18,10.502,10.517,10.435,10.463,6123,0
2014-02-19,10.502,10.576,10.379,10.576,9115,0
2014-02-20,10.517,10.553,10.517,10.545,22867,0
2014-02-21,10.502,10.725,10.352,10.725,19752,0
2014-02-24,10.733,10.733,10.553,10.653,16493,0
2014-02-25,10.409,10.605,10.215,10.251,66051,0
2014-02-26,10.236,10.456,10.215,10.392,24669,0
2014-02-27,10.448,10.517,10.429,10.517,21806,0
2014-02-28,10.448,10.451,10.365,10.448,14598,0
2014-03-03,10.509,10.509,10.423,10.423,448,0
2014-03-04,10.365,10.605,10.365,10.509,18653,0
2014-03-05,10.469,10.613,10.293,10.508,12449,0
2014-03-06,10.401,10.517,10.365,10.517,18432,0
2014-03-07,10.517,10.517,10.496,10.517,21279,0
2014-03-10,10.482,10.517,10.429,10.429,7443,0
2014-03-11,10.435,10.509,10.351,10.509,6543,0
2014-03-12,10.489,10.517,10.417,10.423,5928,0
2014-03-13,10.509,10.517,10.311,10.32,15865,0
2014-03-14,10.429,10.489,10.328,10.341,10854,0
2014-03-17,10.435,10.481,10.32,10.351,18847,0
2014-03-18,10.485,10.485,10.313,10.313,8329,0
2014-03-19,10.374,10.444,10.285,10.354,12287,0
2014-03-20,10.293,10.322,10.293,10.322,4822,0
2014-03-21,10.306,10.354,10.285,10.333,13648,0
2014-03-24,10.269,10.313,10.269,10.293,6050,0
2014-03-25,10.277,10.444,10.277,10.444,9750,0
2014-03-26,10.411,10.444,10.359,10.411,7389,0
2014-03-27,10.359,10.419,10.299,10.322,12091,0
2014-03-28,10.322,10.322,10.12,10.247,17178,0
2014-03-31,10.277,10.277,10.14,10.266,2503,0
2014-04-01,10.277,10.342,10.202,10.277,6359,0
2014-04-02,10.381,10.381,10.153,10.153,43920,0
2014-04-03,10.247,10.247,10.147,10.229,7256,0
2014-04-04,10.216,10.216,10.128,10.14,11980,0
2014-04-07,10.202,10.342,10.127,10.132,27236,0
2014-04-08,10.263,10.387,10.216,10.338,20995,0
2014-04-09,10.313,10.409,10.255,10.263,15559,0
2014-04-10,10.255,10.342,10.237,10.237,20473,0
2014-04-11,10.277,10.285,10.216,10.223,6827,0
2014-04-14,10.387,10.444,10.342,10.374,18738,0
2014-04-15,10.208,10.443,10.208,10.251,16261,0
2014-04-16,10.256,10.368,10.224,10.27,12312,0
2014-04-17,10.248,10.354,10.132,10.256,59263,0
2014-04-21,10.251,10.301,10.203,10.203,18785,0
2014-04-22,10.189,10.203,10.132,10.132,202550,0
2014-04-23,10.127,10.216,10.127,10.198,5752,0
2014-04-24,10.127,10.153,10.103,10.124,14139,0
2014-04-25,10.091,10.14,10.071,10.131,6681,0
2014-04-28,10.17,10.17,10.091,10.097,6819,0
2014-04-29,10.153,10.153,10.027,10.027,15538,0
2014-04-30,10.153,10.153,9.988,10.12,13921,0
2014-05-01,10.058,10.087,9.98,9.98,18817,0
2014-05-02,10.087,10.153,9.995,10.147,5872,0
2014-05-05,10.097,10.153,10.065,10.147,8395,0
2014-05-06,10.132,10.179,10.08,10.091,3524,0
2014-05-07,10.058,10.089,10.044,10.05,7560,0
2014-05-08,10.05,10.05,9.945,10.027,38167,0
2014-05-09,9.974,10,9.894,9.945,10751,0
2014-05-12,10,10.044,9.883,9.974,12080,0
2014-05-13,9.945,10.147,9.945,10.027,15866,0
2014-05-14,9.945,10.072,9.4307,9.653,54399,0
2014-05-15,9.737,9.843,9.562,9.599,22025,0
2014-05-16,9.599,9.849,9.556,9.814,43790,0
2014-05-19,9.751,10.05,9.751,10.027,54181,0
2014-05-20,10.029,10.62,9.843,9.945,25682,0
2014-05-21,9.996,10.157,9.686,9.741,28492,0
2014-05-22,9.779,10.206,9.4987,9.761,53654,0
2014-05-23,9.759,10.087,9.759,9.907,33616,0
2014-05-27,10.1,10.135,9.953,10.058,45245,0
2014-05-28,10.058,10.193,9.894,10.149,13739,0
2014-05-29,10.177,10.206,10.058,10.193,32485,0
2014-05-30,10.235,10.328,9.938,10.033,16543,0
2014-06-02,10.212,10.294,10.032,10.087,9876,0
2014-06-03,10.235,10.328,9.894,10.058,15287,0
2014-06-04,10.115,10.131,9.894,10.068,8717,0
2014-06-05,10.166,10.166,9.982,10.094,10533,0
2014-06-06,10.094,10.157,9.953,9.99,13048,0
2014-06-09,9.962,10.068,9.962,10.009,12383,0
2014-06-10,9.953,10.087,9.953,10.029,4281,0
2014-06-11,10.037,10.072,9.99,10.009,12750,0
2014-06-12,9.953,10.094,9.95,10.094,16787,0
2014-06-13,10.106,10.14,10.003,10.106,5053,0
2014-06-16,10.058,10.157,10.037,10.106,7197,0
2014-06-17,10.174,10.277,10.101,10.269,68135,0
2014-06-18,10.269,10.269,10.108,10.174,23566,0
2014-06-19,10.137,10.269,10.124,10.151,17111,0
2014-06-20,10.255,10.269,10.118,10.159,11874,0
2014-06-23,10.247,10.247,10.216,10.216,1229,0
2014-06-24,10.247,10.286,10.216,10.216,12535,0
2014-06-25,10.255,10.512,10.223,10.47,21298,0
2014-06-26,10.476,10.519,10.255,10.408,24489,0
2014-06-27,10.528,10.528,10.315,10.315,27866,0
2014-06-30,10.448,10.528,10.316,10.505,28924,0
2014-07-01,10.528,10.528,10.476,10.492,14516,0
2014-07-02,10.442,10.665,10.435,10.492,58458,0
2014-07-03,10.557,10.574,10.408,10.562,2681,0
2014-07-07,10.562,10.597,10.436,10.528,27837,0
2014-07-08,10.408,10.591,10.408,10.535,7952,0
2014-07-09,10.541,10.547,10.422,10.541,14695,0
2014-07-10,10.505,10.541,10.179,10.535,39720,0
2014-07-11,10.535,10.547,10.347,10.448,7501,0
2014-07-14,10.541,10.557,10.422,10.557,29304,0
2014-07-15,10.636,10.678,10.507,10.592,21626,0
2014-07-16,10.559,10.673,10.559,10.576,6448,0
2014-07-17,10.507,10.636,10.498,10.582,13521,0
2014-07-18,10.621,10.644,10.512,10.529,4860,0
2014-07-21,10.536,10.554,10.409,10.498,16159,0
2014-07-22,10.521,10.579,10.386,10.464,20284,0
2014-07-23,10.471,10.521,10.456,10.478,6540,0
2014-07-24,10.417,10.492,10.333,10.429,5237,0
2014-07-25,10.333,10.401,10.222,10.294,13437,0
2014-07-28,10.339,10.343,10.333,10.343,1103,0
2014-07-29,10.347,10.37,10.325,10.369,14050,0
2014-07-30,10.449,10.449,10.315,10.315,7790,0
2014-07-31,10.178,10.49,10.058,10.067,22159,0
2014-08-01,10.058,10.103,10.036,10.081,10274,0
2014-08-04,9.988,10.12,9.988,10.12,9620,0
2014-08-05,10.067,10.178,10,10,3091,0
2014-08-06,10.19,10.19,10,10.178,9518,0
2014-08-07,10.1,10.166,10,10,9994,0
2014-08-08,10.073,10.333,9.988,10.333,12153,0
2014-08-11,10.294,10.294,10.008,10.008,16781,0
2014-08-12,10.131,10.131,9.951,9.988,16133,0
2014-08-13,10.122,10.181,10.008,10.029,15892,0
2014-08-14,10.008,10.157,9.951,10.067,43604,0
2014-08-15,10.132,10.311,9.951,9.967,61848,0
2014-08-18,10.207,10.207,9.914,9.98,79037,0
2014-08-19,10,10.094,9.944,9.967,99916,0
2014-08-20,10,10.173,9.959,10.029,97328,0
2014-08-21,10.089,10.139,10.016,10.047,19241,0
2014-08-22,10.101,10.101,9.787,9.897,64104,0
2014-08-25,9.93,10.083,9.93,9.989,22337,0
2014-08-26,10.048,10.069,9.937,9.996,28805,0
2014-08-27,10.039,10.039,9.868,9.904,51019,0
2014-08-28,10.016,10.024,9.868,9.952,22936,0
2014-08-29,10.016,10.024,9.961,10.002,9240,0
2014-09-02,10.002,10.06,9.975,10.039,13707,0
2014-09-03,10.048,10.048,9.975,10.002,5473,0
2014-09-04,9.969,9.989,9.969,9.975,23736,0
2014-09-05,9.93,9.93,9.686,9.822,53755,0
2014-09-08,9.868,9.897,9.709,9.897,22045,0
2014-09-09,9.845,9.924,9.845,9.897,9201,0
2014-09-10,9.858,9.915,9.777,9.915,7496,0
2014-09-11,9.89,9.996,9.781,9.908,14183,0
2014-09-12,9.981,9.981,9.781,9.873,19694,0
2014-09-15,9.981,10.126,9.904,10.089,44911,0
2014-09-16,10.129,10.193,9.982,10.09,24301,0
2014-09-17,10.084,10.09,9.99,9.99,18429,0
2014-09-18,10.031,10.07,9.916,9.916,19841,0
2014-09-19,10.048,10.07,9.526,9.684,48520,0
2014-09-22,9.664,9.664,9.4838,9.627,41673,0
2014-09-23,9.664,9.765,9.513,9.765,11869,0
2014-09-24,9.656,9.945,9.656,9.916,10578,0
2014-09-25,9.845,10.011,9.845,9.962,5456,0
2014-09-26,9.945,10.118,9.937,9.965,10387,0
2014-09-29,9.881,10.017,9.584,9.829,16635,0
2014-09-30,9.829,9.99,9.2542,9.513,31872,0
2014-10-01,9.584,9.743,8.665,9.3008,25351,0
2014-10-02,9.3008,9.3155,9.0913,9.2589,56703,0
2014-10-03,9.2134,9.4099,9.187,9.4099,7670,0
2014-10-06,9.3794,9.873,9.1995,9.1995,24083,0
2014-10-07,9.1199,9.1804,9.1199,9.1746,11879,0
2014-10-08,9.3155,9.3321,9.191,9.2328,14027,0
2014-10-09,9.2745,9.534,9.2745,9.3448,11642,0
2014-10-10,9.4041,9.4381,9.2047,9.2745,12672,0
2014-10-13,9.3525,9.576,9.0399,9.0485,51108,0
2014-10-14,9.0761,9.1217,8.8762,8.9406,26038,0
2014-10-15,8.8007,8.8007,8.5471,8.7074,55598,0
2014-10-16,8.5687,8.7607,8.5471,8.7021,11945,0
2014-10-17,8.7607,9.19,8.6138,9.0903,49527,0
2014-10-20,9.0828,9.0828,8.8237,8.9803,14020,0
2014-10-21,9.0416,9.3351,9.0416,9.294,9917,0
2014-10-22,9.2862,9.3646,8.9341,9.3418,21806,0
2014-10-23,9.4159,9.451,9.1217,9.3341,6618,0
2014-10-24,9.2784,9.2891,8.9548,9.1824,19855,0
2014-10-27,8.8903,9.2979,8.8559,9.0665,34990,0
2014-10-28,9.1719,9.3067,8.9051,9.1296,22508,0
2014-10-29,9.0665,9.643,9.0665,9.4758,42617,0
2014-10-30,9.664,9.664,9.4159,9.576,17749,0
2014-10-31,9.4897,9.684,9.167,9.3873,11701,0
2014-11-03,9.451,9.4689,9.2397,9.408,8375,0
2014-11-04,9.294,9.538,9.257,9.3281,9983,0
2014-11-05,9.451,9.533,9.1785,9.2862,10176,0
2014-11-06,9.3745,9.707,9.0761,9.3646,42523,0
2014-11-07,9.3067,9.4818,9.2715,9.3125,30552,0
2014-11-10,9.3125,9.3418,8.9126,9.0303,42620,0
2014-11-11,9.0276,9.0276,8.6331,8.7512,78179,0
2014-11-12,8.6138,8.8984,7.9478,8.6057,55297,0
2014-11-13,8.6414,8.9051,8.6414,8.6886,38057,0
2014-11-14,8.7212,8.7607,8.5778,8.7275,35245,0
2014-11-17,8.7607,8.9051,8.7568,8.9051,73556,0
2014-11-18,8.9051,9.3125,8.8984,9.1631,23203,0
2014-11-19,9.2096,9.2241,8.9406,8.9511,51236,0
2014-11-20,8.9651,9.2599,8.9614,9.2599,63228,0
2014-11-21,9.2687,9.2989,9.0228,9.0979,31158,0
2014-11-24,9.1737,9.2589,9.0228,9.0609,19592,0
2014-11-25,9.1333,9.1333,8.9426,9.0095,33409,0
2014-11-26,9.1199,9.1257,8.9963,8.9963,20176,0
2014-11-28,9.0979,9.1593,8.9173,9.1333,11785,0
2014-12-01,9.1497,9.1497,8.8994,8.8994,16343,0
2014-12-02,8.9351,8.9406,8.6937,8.8568,26003,0
2014-12-03,8.8181,9.1018,8.8181,9.0704,21645,0
2014-12-04,9.1018,9.1323,8.9812,8.9879,18093,0
2014-12-05,8.9879,9.1949,8.9879,9.003,12686,0
2014-12-08,8.9812,9.1171,8.8099,8.9426,40900,0
2014-12-09,8.7074,8.8568,8.5823,8.839,30753,0
2014-12-10,8.8568,8.9812,8.4881,8.5007,25380,0
2014-12-11,8.5973,8.6937,8.3405,8.5823,45909,0
2014-12-12,8.466,8.5507,8.2799,8.4129,63173,0
2014-12-15,8.4359,8.6597,8.3395,8.3395,35219,0
2014-12-16,8.2731,8.5113,8.2515,8.5113,36567,0
2014-12-17,8.483,8.5204,8.2887,8.4216,25321,0
2014-12-18,8.5258,8.722,8.4605,8.6371,13407,0
2014-12-19,8.7194,8.7249,8.5796,8.7249,21948,0
2014-12-22,8.7249,8.7249,8.4901,8.7194,10814,0
2014-12-23,8.5856,8.7664,8.4946,8.6841,40843,0
2014-12-24,8.7739,8.7739,8.6074,8.7047,18337,0
2014-12-26,8.6676,8.7497,8.5043,8.6011,78309,0
2014-12-29,8.6011,8.7402,8.5177,8.5713,42022,0
2014-12-30,8.5713,8.6497,8.483,8.4901,36516,0
2014-12-31,8.4937,8.6615,8.483,8.5823,69348,0
2015-01-02,8.483,8.7664,8.483,8.5571,9207,0
2015-01-05,8.6278,8.7047,8.5696,8.7047,14558,0
2015-01-06,8.6768,8.8994,8.6489,8.8994,12729,0
2015-01-07,8.8621,8.9926,8.6615,8.855,40775,0
2015-01-08,9.2077,9.2077,8.8089,8.9812,33892,0
2015-01-09,8.9201,8.9201,8.8621,8.8873,6039,0
2015-01-12,8.8913,8.9201,8.6768,8.8829,8017,0
2015-01-13,8.7739,8.8913,8.7497,8.8873,12741,0
2015-01-14,8.7868,8.7868,8.7331,8.785,6817,0
2015-01-15,8.8863,9.606,8.8089,9.037,23810,0
2015-01-16,9.1122,9.641,8.7578,9.1122,47044,0
2015-01-20,9.614,9.614,8.832,9.1986,11066,0
2015-01-21,9.2745,9.2979,9.1217,9.1824,30830,0
2015-01-22,9.4307,9.4312,9.0979,9.2745,26514,0
2015-01-23,9.1363,9.3194,9.0313,9.2173,38560,0
2015-01-26,9.1217,9.3535,9.0247,9.1986,78621,0
2015-01-27,9.1719,9.408,9.1296,9.2261,24415,0
2015-01-28,9.1824,9.2822,9.1824,9.2745,8421,0
2015-01-29,9.2822,9.3478,9.1631,9.1795,41103,0
2015-01-30,9.0952,9.3497,9.0952,9.1545,14943,0
2015-02-02,9.1217,9.2668,9.1217,9.192,18168,0
2015-02-03,9.2745,9.2745,9.0332,9.2261,23934,0
2015-02-04,9.1448,9.2822,9.1217,9.2115,15333,0
2015-02-05,9.3008,9.3008,9.0561,9.2115,15945,0
2015-02-06,9.3106,9.3106,9.0733,9.1545,7722,0
2015-02-09,9.192,9.2715,9.0808,9.0989,21530,0
2015-02-10,9.1448,9.2695,9.0313,9.1986,32254,0
2015-02-11,9.0952,9.1824,9.0313,9.1545,6014,0
2015-02-12,9.2115,9.227,9.0989,9.1142,24814,0
2015-02-13,9.2261,9.2337,9.1217,9.1363,16227,0
2015-02-17,9.1631,9.3262,9.144,9.2745,47651,0
2015-02-18,9.3637,9.3637,9.2115,9.3478,53455,0
2015-02-19,9.2687,9.4619,9.2687,9.4267,23105,0
2015-02-20,9.4341,9.4341,9.3194,9.3814,20917,0
2015-02-23,9.3194,9.448,9.3194,9.4041,27405,0
2015-02-24,9.448,9.624,9.3272,9.502,58756,0
2015-02-25,9.4341,9.584,9.3408,9.4729,9384,0
2015-02-26,9.584,9.693,9.511,9.561,36038,0
2015-02-27,9.602,9.848,9.4877,9.511,34785,0
2015-03-02,9.653,9.653,9.4401,9.631,11613,0
2015-03-03,9.804,9.804,9.556,9.676,8183,0
2015-03-04,9.683,9.737,9.518,9.556,59386,0
2015-03-05,9.698,9.698,9.624,9.624,2904,0
2015-03-06,9.624,9.769,9.4798,9.511,8842,0
2015-03-09,9.511,9.624,9.4729,9.518,18340,0
2015-03-10,9.533,9.683,9.4798,9.584,12666,0
2015-03-11,9.612,9.646,9.3497,9.4729,4748,0
2015-03-12,9.4877,9.594,9.4639,9.546,14909,0
2015-03-13,9.624,9.653,9.4341,9.546,25601,0
2015-03-16,9.556,9.698,9.448,9.698,40776,0
2015-03-17,9.693,9.698,9.602,9.698,23225,0
2015-03-18,9.71,9.779,9.562,9.754,12293,0
2015-03-19,9.725,9.725,9.4257,9.662,23938,0
2015-03-20,9.717,10.076,9.564,9.786,90429,0
2015-03-23,9.786,9.862,9.633,9.799,116551,0
2015-03-24,9.815,9.97,9.786,9.786,6674,0
2015-03-25,9.829,9.922,9.786,9.799,5756,0
2015-03-26,9.763,9.945,9.763,9.937,13994,0
2015-03-27,9.945,9.945,9.786,9.821,15565,0
2015-03-30,9.907,9.945,9.799,9.899,10465,0
2015-03-31,9.937,9.937,9.786,9.922,19883,0
2015-04-01,9.913,9.913,9.808,9.855,5495,0
2015-04-02,9.922,10.168,9.87,10.022,24854,0
2015-04-06,10.136,10.331,9.855,10.23,43037,0
2015-04-07,10.299,10.331,10.213,10.281,57169,0
2015-04-08,10.236,10.365,10.174,10.246,13735,0
2015-04-09,10.291,10.496,10.291,10.366,19965,0
2015-04-10,10.414,10.541,10.371,10.443,20670,0
2015-04-13,10.488,10.694,10.414,10.642,42645,0
2015-04-14,10.702,10.778,10.617,10.679,16351,0
2015-04-15,10.778,10.892,10.75,10.818,34078,0
2015-04-16,10.864,11.047,10.663,10.734,66739,0
2015-04-17,10.727,10.934,10.702,10.727,34793,0
2015-04-20,10.785,10.857,10.727,10.727,29163,0
2015-04-21,10.766,10.849,10.435,10.652,27292,0
2015-04-22,10.68,10.742,10.443,10.473,14158,0
2015-04-23,10.443,10.519,9.925,10.157,34390,0
2015-04-24,10.157,10.519,10.018,10.312,11551,0
2015-04-27,10.354,10.636,10.173,10.321,6874,0
2015-04-28,10.343,10.496,10.27,10.304,6617,0
2015-04-29,10.142,10.371,10.142,10.188,20633,0
2015-04-30,10.173,10.404,10.173,10.371,30103,0
2015-05-01,10.343,10.542,10.343,10.465,16993,0
2015-05-04,10.829,10.829,10.443,10.496,3764,0
2015-05-05,10.503,10.78,10.203,10.338,20247,0
2015-05-06,10.235,10.652,10.188,10.473,26770,0
2015-05-07,10.095,10.473,8.6868,9.562,103259,0
2015-05-08,9.756,9.88,9.0999,9.1949,52941,0
2015-05-11,9.2483,9.966,9.2483,9.641,41133,0
2015-05-12,9.66,10.566,9.66,10.149,38660,0
2015-05-13,10.173,10.343,10.173,10.235,19857,0
2015-05-14,10.312,10.338,10.243,10.312,15441,0
2015-05-15,10.329,10.829,10.142,10.788,189094,0
2015-05-18,11.375,11.375,10.704,11.088,200749,0
2015-05-19,11.154,11.256,10.88,11.015,56651,0
2015-05-20,11.015,11.177,10.88,11.03,23305,0
2015-05-21,11.023,11.247,10.771,11.068,43643,0
2015-05-22,11.132,11.164,10.794,10.845,68235,0
2015-05-26,10.821,11.03,10.821,10.845,19033,0
2015-05-27,11.03,11.03,10.794,10.794,26779,0
2015-05-28,10.903,10.903,10.758,10.87,10645,0
2015-05-29,10.952,11.015,10.845,10.967,41458,0
2015-06-01,11.107,11.107,10.657,10.688,77505,0
2015-06-02,10.626,10.87,10.626,10.837,28285,0
2015-06-03,10.87,10.87,10.758,10.87,27935,0
2015-06-04,10.87,10.87,10.626,10.837,22016,0
2015-06-05,10.745,10.87,10.728,10.87,26521,0
2015-06-08,10.787,11.239,10.634,10.93,65920,0
2015-06-09,10.752,11.107,10.736,11.062,20985,0
2015-06-10,11.062,11.34,10.821,10.998,23125,0
2015-06-11,11.114,11.263,10.896,10.959,76206,0
2015-06-12,10.959,11.068,10.86,10.947,99008,0
2015-06-15,11.03,11.185,10.952,11.164,93598,0
2015-06-16,11.218,11.234,10.967,11.092,32570,0
2015-06-17,11.076,11.165,10.967,11.039,36532,0
2015-06-18,11.266,11.266,10.959,10.982,40366,0
2015-06-19,11.092,11.225,10.896,11.085,39472,0
2015-06-22,11.116,11.116,10.959,10.967,31168,0
2015-06-23,10.973,11.156,10.973,11.085,13674,0
2015-06-24,11.134,11.156,10.866,11.085,60547,0
2015-06-25,11.171,11.202,11.024,11.165,22609,0
2015-06-26,11.179,11.187,10.903,11.156,34488,0
2015-06-29,11.108,11.225,11.063,11.063,22354,0
2015-06-30,11.063,11.225,10.939,10.99,37070,0
2015-07-01,11.126,11.165,10.623,10.641,61315,0
2015-07-02,10.75,11.024,10.641,10.913,19797,0
2015-07-06,10.889,10.959,10.669,10.779,46877,0
2015-07-07,10.845,10.959,10.631,10.802,86862,0
2015-07-08,10.939,10.999,10.647,10.764,17500,0
2015-07-09,10.743,10.982,10.743,10.764,12390,0
2015-07-10,10.88,11.116,10.793,10.82,16224,0
2015-07-13,10.845,11.076,10.845,10.967,9834,0
2015-07-14,11.063,11.25,10.922,11.076,37551,0
2015-07-15,10.999,11.156,10.999,11.042,8545,0
2015-07-16,11.116,11.187,11.015,11.187,7279,0
2015-07-17,11.193,11.266,11.039,11.25,34360,0
2015-07-20,11.234,11.234,11.024,11.14,13158,0
2015-07-21,11.127,11.204,11,11.069,7858,0
2015-07-22,11.047,11.189,11.04,11.118,16853,0
2015-07-23,11.065,11.065,10.778,11.032,22433,0
2015-07-24,11.032,11.032,10.769,10.88,15334,0
2015-07-27,10.844,10.844,10.605,10.684,37003,0
2015-07-28,10.691,11.008,10.684,10.691,15587,0
2015-07-29,10.707,10.851,10.707,10.778,7479,0
2015-07-30,10.763,10.939,10.653,10.778,13812,0
2015-07-31,10.983,10.991,10.668,10.668,7479,0
2015-08-03,10.668,10.668,10.367,10.629,42955,0
2015-08-04,10.629,10.645,10.375,10.375,11154,0
2015-08-05,10.48,10.487,9.627,9.816,59941,0
2015-08-06,9.737,9.822,9.587,9.698,45161,0
2015-08-07,9.722,10.314,9.517,9.517,32821,0
2015-08-10,10.172,10.172,8.9879,9.4997,63364,0
2015-08-11,9.4858,9.872,9.3913,9.546,25408,0
2015-08-12,9.406,9.731,9.406,9.4441,30415,0
2015-08-13,9.4858,9.715,9.4858,9.614,7858,0
2015-08-14,9.65,9.722,9.57,9.619,14193,0
2015-08-17,9.698,9.903,9.673,9.822,17106,0
2015-08-18,9.843,9.892,9.738,9.738,6906,0
2015-08-19,9.682,9.906,9.577,9.715,7158,0
2015-08-20,9.843,9.843,9.587,9.666,11429,0
2015-08-21,9.4848,9.744,9.4848,9.692,38303,0
2015-08-24,9.546,9.851,9.3893,9.666,51509,0
2015-08-25,9.801,9.824,9.636,9.643,5399,0
2015-08-26,9.78,9.78,9.577,9.614,9922,0
2015-08-27,9.738,9.78,9.555,9.744,54628,0
2015-08-28,9.787,9.787,9.636,9.658,13187,0
2015-08-31,9.817,9.817,9.57,9.57,16450,0
2015-09-01,9.516,9.754,9.4768,9.4987,33654,0
2015-09-02,9.763,9.763,9.4848,9.4987,7534,0
2015-09-03,9.587,9.78,9.4351,9.4351,24238,0
2015-09-04,9.3981,9.636,9.3558,9.4768,10299,0
2015-09-08,9.619,9.627,9.509,9.509,15070,0
2015-09-09,9.587,9.587,9.516,9.538,7158,0
2015-09-10,9.78,9.78,9.555,9.744,18227,0
2015-09-11,9.732,9.81,9.674,9.772,31399,0
2015-09-14,9.824,9.912,9.78,9.874,49482,0
2015-09-15,9.966,10.02,9.666,9.876,28747,0
2015-09-16,9.812,9.98,9.682,9.773,8970,0
2015-09-17,9.802,9.924,9.692,9.869,14902,0
2015-09-18,9.795,9.894,9.614,9.781,29988,0
2015-09-21,9.869,9.966,9.826,9.899,13812,0
2015-09-22,9.859,9.894,9.643,9.876,8837,0
2015-09-23,9.899,9.956,9.899,9.932,9830,0
2015-09-24,9.932,9.956,9.819,9.819,21071,0
2015-09-25,9.956,9.956,9.835,9.835,5227,0
2015-09-28,9.885,9.885,9.658,9.745,22683,0
2015-09-29,9.724,9.835,9.561,9.561,30738,0
2015-09-30,9.724,9.802,9.561,9.569,15304,0
2015-10-01,9.65,9.65,9.3617,9.507,34721,0
2015-10-02,9.4748,9.636,9.4411,9.457,19040,0
2015-10-05,9.538,9.724,9.457,9.658,8244,0
2015-10-06,9.716,9.745,9.627,9.658,8461,0
2015-10-07,9.674,9.682,9.627,9.627,25387,0
2015-10-08,9.666,9.859,9.666,9.845,12691,0
2015-10-09,9.773,9.915,9.773,9.915,18294,0
2015-10-12,9.932,10.082,9.765,9.98,15564,0
2015-10-13,9.877,10.444,9.853,9.853,38352,0
2015-10-14,9.901,10.235,9.87,9.948,9987,0
2015-10-15,9.968,9.968,9.738,9.819,16153,0
2015-10-16,9.877,10.048,9.853,9.86,14305,0
2015-10-19,9.917,10.112,9.819,9.819,25033,0
2015-10-20,9.908,9.908,9.745,9.795,18267,0
2015-10-21,9.86,9.86,9.755,9.803,10111,0
2015-10-22,9.845,10.007,9.773,9.781,28733,0
2015-10-23,9.788,9.896,9.733,9.896,36008,0
2015-10-26,9.948,10.242,9.836,9.86,36503,0
2015-10-27,9.901,10.12,9.738,9.738,21457,0
2015-10-28,9.745,9.827,9.528,9.733,38842,0
2015-10-29,9.733,9.853,9.584,9.618,16526,0
2015-10-30,9.594,9.707,9.512,9.544,43530,0
2015-11-02,9.512,9.594,9.3087,9.576,38451,0
2015-11-03,9.576,9.773,9.544,9.691,43284,0
2015-11-04,9.738,9.738,9.576,9.618,22033,0
2015-11-05,9.657,9.764,9.407,9.407,59564,0
2015-11-06,9.4371,9.745,9.4371,9.538,14549,0
2015-11-09,9.521,9.761,9.3331,9.521,31746,0
2015-11-10,9.4217,9.576,9.3578,9.4629,17884,0
2015-11-11,9.4977,9.698,9.2959,9.4461,16403,0
2015-11-12,9.4719,9.773,9.4461,9.681,25776,0
2015-11-13,9.716,9.716,9.528,9.665,18129,0
2015-11-16,9.724,9.917,9.657,9.836,33419,0
2015-11-17,9.925,9.925,9.733,9.819,64865,0
2015-11-18,9.829,9.847,9.658,9.658,17102,0
2015-11-19,9.805,9.821,9.658,9.674,25781,0
2015-11-20,9.782,9.815,9.537,9.537,43369,0
2015-11-23,9.4798,9.658,9.4207,9.635,42759,0
2015-11-24,9.521,9.717,9.521,9.635,16436,0
2015-11-25,9.602,9.765,9.4887,9.725,15759,0
2015-11-27,9.757,9.897,9.65,9.658,6598,0
2015-11-30,9.775,9.821,9.576,9.682,24310,0
2015-12-01,9.747,9.819,9.725,9.796,10367,0
2015-12-02,9.782,9.805,9.635,9.805,12410,0
2015-12-03,9.782,9.796,9.56,9.698,50252,0
2015-12-04,9.666,9.747,9.658,9.747,12704,0
2015-12-07,9.734,9.757,9.576,9.757,33843,0
2015-12-08,9.692,9.904,9.658,9.839,16463,0
2015-12-09,9.805,9.855,9.757,9.821,15396,0
2015-12-10,9.821,10.043,9.74,9.978,37749,0
2015-12-11,9.88,9.978,9.666,9.92,36773,0
2015-12-14,9.79,9.795,8.723,8.9803,160029,0
2015-12-15,8.8903,9.798,8.8903,9.511,86093,0
2015-12-16,9.551,9.627,9.1814,9.576,26725,0
2015-12-17,9.511,9.519,9.1363,9.3971,56709,0
2015-12-18,9.3716,9.4188,9.0903,9.1207,84521,0
2015-12-21,9.165,9.3515,9.0743,9.2047,42442,0
2015-12-22,9.2891,9.798,9.2715,9.3351,41412,0
2015-12-23,9.3047,9.735,9.3047,9.4699,24789,0
2015-12-24,9.4967,9.767,9.4041,9.511,9107,0
2015-12-28,9.511,9.511,9.4877,9.507,29416,0
2015-12-29,9.536,9.627,9.4788,9.579,21702,0
2015-12-30,9.551,9.696,9.543,9.567,6102,0
2015-12-31,9.551,9.808,9.551,9.7,18537,0
2016-01-04,9.693,9.693,9.543,9.618,7844,0
2016-01-05,9.686,9.817,9.675,9.798,30177,0
2016-01-06,9.718,9.915,9.718,9.851,9693,0
2016-01-07,9.808,10.056,9.689,9.71,54692,0
2016-01-08,9.793,9.956,9.683,9.832,10377,0
2016-01-11,9.924,9.957,9.3794,9.651,53002,0
2016-01-12,9.661,9.661,9.3272,9.4188,64276,0
2016-01-13,9.3706,9.644,9.2086,9.2086,30515,0
2016-01-14,9.3028,9.527,9.2261,9.3873,13248,0
2016-01-15,9.1949,9.501,8.8127,8.9982,34307,0
2016-01-19,9.1008,9.3607,9.0609,9.1622,17725,0
2016-01-20,9.0704,9.0704,8.292,8.6946,59795,0
2016-01-21,8.7331,9.1008,8.618,8.7021,19633,0
2016-01-22,8.8335,9.3262,8.8335,9.2086,21876,0
2016-01-25,9.2173,9.2173,8.9004,8.9182,7033,0
2016-01-26,9.0332,9.0655,8.713,8.8089,13825,0
2016-01-27,8.8089,9.1171,8.6859,9.0257,23197,0
2016-01-28,8.9426,9.1622,8.8429,8.9426,20916,0
2016-01-29,9.0105,9.0875,8.5787,8.7607,28571,0
2016-02-01,8.5679,8.7239,8.442,8.4596,18834,0
2016-02-02,8.5087,8.5409,8.433,8.5177,6047,0
2016-02-03,8.5507,8.6507,8.5007,8.6011,9319,0
2016-02-04,8.6859,8.6859,8.3588,8.4092,50200,0
2016-02-05,8.4678,8.6459,8.3501,8.3677,29007,0
2016-02-08,8.3852,8.8246,8.3501,8.3923,30430,0
2016-02-09,8.3852,8.7212,8.3501,8.4766,14983,0
2016-02-10,8.5177,8.7239,8.4154,8.4766,16372,0
2016-02-11,8.433,8.5642,8.4048,8.442,12773,0
2016-02-12,8.4937,8.7239,8.4039,8.6414,12152,0
2016-02-16,8.6351,8.6351,8.4596,8.5016,16776,0
2016-02-17,8.5177,8.8219,8.4937,8.5606,17192,0
2016-02-18,8.6188,8.6188,8.4857,8.5016,5179,0
2016-02-19,8.4857,8.7202,8.4766,8.5177,14490,0
2016-02-22,8.5177,8.7275,8.5177,8.5345,3520,0
2016-02-23,8.5427,8.6532,8.4507,8.5345,6024,0
2016-02-24,8.442,8.5696,8.442,8.5345,17209,0
2016-02-25,8.5787,8.7111,8.5787,8.6108,4910,0
2016-02-26,8.5696,8.8042,8.5696,8.7641,6736,0
2016-02-29,8.7641,8.8219,8.5949,8.755,33060,0
2016-03-01,8.8219,8.8219,8.644,8.7029,15991,0
2016-03-02,8.7275,8.8967,8.6532,8.8568,11093,0
2016-03-03,8.8903,8.8903,8.6964,8.7029,16032,0
2016-03-04,8.773,8.9756,8.6489,8.7812,25478,0
2016-03-07,8.7812,8.8474,8.7812,8.8219,12022,0
2016-03-08,8.8381,8.8381,8.6886,8.7202,24074,0
2016-03-09,8.7459,8.8292,8.6351,8.755,9497,0
2016-03-10,8.8219,8.9661,8.796,8.8829,8598,0
2016-03-11,8.9061,8.9917,8.7812,8.7812,26100,0
2016-03-14,8.7969,9.0001,8.7969,8.9398,22315,0
2016-03-15,8.9688,9.3784,8.9688,9.3262,25700,0
2016-03-16,9.2862,9.676,9.2862,9.539,24510,0
2016-03-17,9.523,9.882,9.523,9.676,58529,0
2016-03-18,9.676,10.078,9.642,9.719,39181,0
2016-03-21,9.684,10,9.684,9.891,19855,0
2016-03-22,9.864,10.162,9.813,10.144,18418,0
2016-03-23,10.027,10.547,9.958,9.958,43781,0
2016-03-24,10.009,10.402,9.82,10.172,25459,0
2016-03-28,10.255,10.42,10.19,10.248,36666,0
2016-03-29,10.238,10.292,10.069,10.078,31691,0
2016-03-30,10.152,10.3,10.112,10.238,16829,0
2016-03-31,10.282,10.411,10.238,10.384,38420,0
2016-04-01,10.384,10.571,10.384,10.495,30195,0
2016-04-04,10.665,11.078,10.547,10.563,68479,0
2016-04-05,10.665,10.701,10.563,10.59,21173,0
2016-04-06,10.658,10.745,10.411,10.658,27542,0
2016-04-07,10.709,10.752,10.665,10.752,46427,0
2016-04-08,10.855,10.869,10.679,10.837,40624,0
2016-04-11,10.879,11.029,10.783,10.829,26265,0
2016-04-12,10.949,11.052,10.89,10.972,42789,0
2016-04-13,11.007,11.052,10.947,10.987,32479,0
2016-04-14,11.025,11.186,10.922,11.083,43570,0
2016-04-15,11.042,11.19,11.007,11.101,46559,0
2016-04-18,11.493,11.493,11.163,11.476,145533,0
2016-04-19,11.574,11.574,11.314,11.469,56132,0
2016-04-20,11.402,11.444,11.323,11.437,21964,0
2016-04-21,11.402,11.402,11.009,11.193,50292,0
2016-04-22,11.193,11.42,11.146,11.42,28599,0
2016-04-25,11.444,11.617,11.402,11.557,53451,0
2016-04-26,11.557,11.574,10.979,11.136,44253,0
2016-04-27,11.127,11.127,11.04,11.04,13850,0
2016-04-28,11.083,11.269,11.059,11.202,25172,0
2016-04-29,11.202,11.265,11.023,11.127,21484,0
2016-05-02,11.05,11.161,11.05,11.073,16605,0
2016-05-03,11.05,11.178,11.015,11.09,12849,0
2016-05-04,11.083,11.108,10.781,10.781,23652,0
2016-05-05,10.885,11.12,10.256,10.515,50076,0
2016-05-06,10.368,10.963,10.318,10.665,19732,0
2016-05-09,10.748,11.05,10.351,10.601,34561,0
2016-05-10,10.947,10.947,10.498,10.687,16038,0
2016-05-11,10.66,10.79,10.541,10.644,17104,0
2016-05-12,10.679,10.76,10.446,10.627,12555,0
2016-05-13,10.738,11.153,10.738,11.109,48211,0
2016-05-16,11.083,11.401,11.083,11.233,25843,0
2016-05-17,11.437,11.444,11.193,11.305,58082,0
2016-05-18,11.283,11.465,11.187,11.37,36303,0
2016-05-19,11.336,11.448,10.969,11.145,34771,0
2016-05-20,11.032,11.415,11.032,11.258,32864,0
2016-05-23,11.283,11.716,11.171,11.464,86885,0
2016-05-24,11.554,11.631,11.317,11.415,28009,0
2016-05-25,11.415,11.49,10.969,11.203,27808,0
2016-05-26,11.231,11.472,11.137,11.239,52533,0
2016-05-27,11.37,11.37,11.231,11.283,15012,0
2016-05-31,11.283,11.405,11.223,11.387,10278,0
2016-06-01,11.344,11.415,11.258,11.387,7406,0
2016-06-02,11.387,11.387,11.249,11.274,18483,0
2016-06-03,11.239,11.274,11.223,11.274,30226,0
2016-06-06,11.326,11.454,11.302,11.439,29060,0
2016-06-07,11.405,11.443,11.302,11.352,18203,0
2016-06-08,11.37,11.48,11.283,11.283,16558,0
2016-06-09,11.387,11.464,11.213,11.395,35942,0
2016-06-10,11.308,11.368,11.283,11.317,18556,0
2016-06-13,11.317,11.561,11.308,11.476,54073,0
2016-06-14,11.459,11.511,11.38,11.511,7044,0
2016-06-15,11.563,11.563,11.337,11.433,20447,0
2016-06-16,11.416,11.424,11.337,11.337,19796,0
2016-06-17,11.309,11.441,11.293,11.381,23794,0
2016-06-20,11.38,11.441,11.358,11.424,27661,0
2016-06-21,11.466,11.466,11.38,11.424,10930,0
2016-06-22,11.424,11.459,11.375,11.424,21244,0
2016-06-23,11.466,11.466,11.337,11.388,8766,0
2016-06-24,10.944,11.459,10.733,11.223,73651,0
2016-06-27,11.223,11.358,10.837,10.855,36649,0
2016-06-28,10.968,11.21,10.968,11.022,19772,0
2016-06-29,11.16,11.307,11.057,11.142,29209,0
2016-06-30,11.153,11.458,11.066,11.179,21591,0
2016-07-01,11.353,11.371,11.237,11.371,12467,0
2016-07-05,11.38,11.441,11.353,11.364,28549,0
2016-07-06,11.38,11.466,11.337,11.337,28127,0
2016-07-07,11.284,11.337,11.03,11.179,83349,0
2016-07-08,11.223,11.441,11.223,11.406,28099,0
2016-07-11,11.407,11.511,11.397,11.459,48847,0
2016-07-12,11.451,11.55,11.409,11.443,18886,0
2016-07-13,11.505,11.505,11.223,11.223,24656,0
2016-07-14,11.239,11.434,11.17,11.213,31963,0
2016-07-15,11.17,11.341,11.17,11.203,17314,0
2016-07-18,11.337,11.346,11.257,11.346,19278,0
2016-07-19,11.302,11.311,11.213,11.267,12616,0
2016-07-20,11.259,11.322,11.213,11.285,32600,0
2016-07-21,11.328,11.328,11.259,11.285,16927,0
2016-07-22,11.337,11.337,11.223,11.328,11042,0
2016-07-25,11.259,11.346,11.231,11.346,7896,0
2016-07-26,11.31,11.399,11.298,11.373,21825,0
2016-07-27,11.319,11.382,11.267,11.267,7597,0
2016-07-28,11.328,11.337,11.259,11.294,8450,0
2016-07-29,11.328,11.328,11.259,11.31,5457,0
2016-08-01,11.239,11.364,11.213,11.346,12473,0
2016-08-02,11.337,11.354,11.294,11.346,9593,0
2016-08-03,11.294,11.388,11.259,11.302,21310,0
2016-08-04,11.275,11.373,11.275,11.373,7272,0
2016-08-05,11.346,11.451,11.346,11.429,11724,0
2016-08-08,11.426,11.451,11.354,11.364,24289,0
2016-08-09,11.285,11.354,11.231,11.267,36783,0
2016-08-10,11.249,11.299,11.213,11.294,15993,0
2016-08-11,11.302,11.379,11.126,11.256,29792,0
2016-08-12,11.319,11.389,11.249,11.346,17070,0
2016-08-15,11.389,11.451,11.302,11.389,21421,0
2016-08-16,11.389,11.451,11.346,11.443,66994,0
2016-08-17,11.462,11.462,11.311,11.428,24532,0
2016-08-18,11.454,11.454,11.179,11.223,29982,0
2016-08-19,11.162,11.223,10.956,11.085,53672,0
2016-08-22,11.065,11.222,10.939,11.143,19694,0
2016-08-23,11.179,11.223,11.045,11.179,12210,0
2016-08-24,11.193,11.216,11.065,11.213,7987,0
2016-08-25,11.231,11.427,11.134,11.143,23260,0
2016-08-26,11.231,11.231,11.125,11.143,11536,0
2016-08-29,11.179,11.234,11.152,11.218,10882,0
2016-08-30,11.231,11.241,11.179,11.223,7461,0
2016-08-31,11.143,11.157,11.134,11.134,8350,0
2016-09-01,11.134,11.165,11.087,11.152,3765,0
2016-09-02,11.187,11.259,11.134,11.213,10966,0
2016-09-06,11.179,11.227,11.148,11.203,4751,0
2016-09-07,11.223,11.242,11.045,11.134,23758,0
2016-09-08,11.07,11.12,11.045,11.093,10114,0
2016-09-09,11.087,11.223,11.08,11.213,13352,0
2016-09-12,11.134,11.193,10.99,11.166,57965,0
2016-09-13,11.172,11.28,11.082,11.189,32200,0
2016-09-14,11.145,11.277,11.057,11.145,21557,0
2016-09-15,11.145,11.154,11.108,11.145,27020,0
2016-09-16,11.136,11.159,11.065,11.099,6821,0
2016-09-19,11.136,11.206,11.065,11.082,9873,0
2016-09-20,11.082,11.145,11.068,11.072,7891,0
2016-09-21,11.145,11.145,11.099,11.136,5996,0
2016-09-22,11.164,11.241,10.939,11.028,16834,0
2016-09-23,11.056,11.116,10.93,10.941,16759,0
2016-09-26,10.965,11,10.948,10.991,11858,0
2016-09-27,11.01,11.055,10.948,10.97,32166,0
2016-09-28,10.929,10.982,10.91,10.919,28279,0
2016-09-29,10.919,10.919,10.859,10.901,7693,0
2016-09-30,10.849,10.956,10.849,10.939,20010,0
2016-10-03,10.919,11.056,10.919,11.019,35012,0
2016-10-04,11.01,11.036,10.965,11.01,10552,0
2016-10-05,10.965,11.094,10.965,11.036,20240,0
2016-10-06,11.072,11.072,11.01,11.01,23260,0
2016-10-07,10.991,11.203,10.991,10.993,30524,0
2016-10-10,11.164,11.189,11.044,11.188,18710,0
2016-10-11,11.109,11.246,11.02,11.138,15120,0
2016-10-12,11.138,11.19,10.975,10.975,14258,0
2016-10-13,10.973,11.083,10.973,11.067,9988,0
2016-10-14,11.072,11.072,10.973,10.973,4697,0
2016-10-17,10.948,11.047,10.883,10.939,25097,0
2016-10-18,11.027,11.209,10.93,10.939,9431,0
2016-10-19,11.094,11.174,11.011,11.011,1075,0
2016-10-20,11.083,11.154,10.948,10.973,11700,0
2016-10-21,10.973,11.168,10.973,11.083,2615,0
2016-10-24,11.057,11.111,10.929,10.948,33922,0
2016-10-25,10.965,11.128,10.965,10.992,10491,0
2016-10-26,10.956,11.109,10.929,10.948,17632,0
2016-10-27,10.983,11.011,10.929,11.011,5227,0
2016-10-28,11.005,11.065,10.929,10.929,14614,0
2016-10-31,10.956,11.065,10.929,10.983,5419,0
2016-11-01,10.956,11.038,10.919,10.939,19244,0
2016-11-02,10.883,10.984,10.883,10.929,4609,0
2016-11-03,10.956,10.973,10.929,10.965,6909,0
2016-11-04,10.929,10.973,10.929,10.929,7228,0
2016-11-07,10.948,10.966,10.929,10.929,7735,0
2016-11-08,10.929,10.973,10.877,10.951,54435,0
2016-11-09,10.874,11.109,10.874,11.091,16466,0
2016-11-10,11.109,11.293,11.109,11.274,24541,0
2016-11-11,11.293,11.309,11.156,11.309,14295,0
2016-11-14,11.337,11.509,11.332,11.42,44622,0
2016-11-15,11.472,11.609,11.42,11.555,76613,0
2016-11-16,11.546,11.699,11.546,11.69,46895,0
2016-11-17,11.73,11.73,11.592,11.666,15997,0
2016-11-18,11.655,11.784,11.555,11.648,17056,0
2016-11-21,11.657,11.666,11.51,11.666,17794,0
2016-11-22,11.683,11.683,11.503,11.666,38972,0
2016-11-23,11.617,11.666,11.504,11.666,12227,0
2016-11-25,11.666,11.666,11.602,11.666,18017,0
2016-11-28,11.74,11.747,11.538,11.74,50131,0
2016-11-29,11.683,11.683,11.621,11.683,18932,0
2016-11-30,11.683,11.785,11.679,11.747,51427,0
2016-12-01,11.785,11.968,11.74,11.949,46398,0
2016-12-02,11.986,12.039,11.866,11.93,22550,0
2016-12-05,12.005,12.096,11.93,12.096,74744,0
2016-12-06,12.158,12.158,11.94,12.068,26053,0
2016-12-07,12.124,12.168,11.977,12.068,37813,0
2016-12-08,12.03,12.077,11.93,12.068,19846,0
2016-12-09,12.03,12.287,12.03,12.243,30309,0
2016-12-12,12.243,12.488,12.178,12.405,56047,0
2016-12-13,12.51,12.6,12.216,12.251,38241,0
2016-12-14,12.251,12.413,12.178,12.235,31483,0
2016-12-15,12.269,12.576,12.235,12.566,48047,0
2016-12-16,12.529,12.529,12.438,12.491,12590,0
2016-12-19,12.362,12.585,12.293,12.336,24785,0
2016-12-20,12.447,12.576,12.317,12.362,9772,0
2016-12-21,12.317,12.538,12.298,12.428,36162,0
2016-12-22,12.482,12.548,12.346,12.529,30107,0
2016-12-23,12.51,12.576,12.371,12.457,31243,0
2016-12-27,12.585,12.87,12.392,12.649,38125,0
2016-12-28,12.712,12.712,12.456,12.63,18549,0
2016-12-29,12.64,12.721,12.38,12.686,39026,0
2016-12-30,12.686,12.73,12.557,12.686,20906,0
2017-01-03,12.815,12.917,12.815,12.865,50673,0
2017-01-04,12.917,13.275,12.832,13,95563,0
2017-01-05,13.09,13.732,13.009,13.11,98357,0
2017-01-06,13.193,13.36,13.1,13.148,90169,0
2017-01-09,13.275,13.558,13.148,13.313,90846,0
2017-01-10,13.398,13.398,13.26,13.26,66457,0
2017-01-11,13.334,13.362,12.87,12.98,62983,0
2017-01-12,12.943,13.13,12.581,12.767,42000,0
2017-01-13,12.804,13.037,12.638,12.869,29832,0
2017-01-17,12.777,12.989,12.694,12.879,26626,0
2017-01-18,12.934,13.055,12.787,12.898,13423,0
2017-01-19,12.97,13.101,12.908,13.082,22907,0
2017-01-20,12.98,13.18,12.98,13.175,15323,0
2017-01-23,13.073,13.194,13.019,13.064,24096,0
2017-01-24,13.175,13.175,13.055,13.166,26370,0
2017-01-25,13.111,13.175,13.055,13.166,17923,0
2017-01-26,13.111,13.119,12.961,13.073,25508,0
2017-01-27,13.009,13.194,12.981,13.194,12459,0
2017-01-30,13.149,13.194,13.055,13.13,24137,0
2017-01-31,13.194,13.243,13.055,13.149,21270,0
2017-02-01,13.203,13.287,13.019,13.019,38864,0
2017-02-02,13,13.121,13,13.037,17878,0
2017-02-03,13.14,13.285,13.064,13.175,28124,0
2017-02-06,13.185,13.242,13.157,13.185,27289,0
2017-02-07,13.203,13.225,13.073,13.185,21965,0
2017-02-08,13.232,13.237,13.157,13.203,20915,0
2017-02-09,13.157,13.25,13.157,13.213,31373,0
2017-02-10,13.251,13.273,13.13,13.242,56714,0
2017-02-13,13.157,13.306,13.157,13.175,91616,0
2017-02-14,13.28,13.31,12.83,13.253,60570,0
2017-02-15,13.229,13.3,13.132,13.272,18050,0
2017-02-16,13.196,13.402,13.196,13.392,25013,0
2017-02-17,13.366,13.402,13.141,13.15,29237,0
2017-02-21,13.29,13.366,13.15,13.357,48829,0
2017-02-22,13.357,13.46,13.29,13.366,37292,0
2017-02-23,13.44,13.44,13.141,13.168,63139,0
2017-02-24,13.168,13.216,13.132,13.168,39641,0
2017-02-27,13.272,13.29,13.168,13.275,14361,0
2017-02-28,13.338,13.338,13.216,13.272,10376,0
2017-03-01,13.216,13.328,13.216,13.328,21258,0
2017-03-02,13.328,13.357,13.272,13.3,18370,0
2017-03-03,13.357,13.47,13.3,13.44,36703,0
2017-03-06,13.47,13.723,13.43,13.582,79649,0
2017-03-07,13.497,13.664,13.45,13.489,34359,0
2017-03-08,13.524,13.636,13.497,13.544,30299,0
2017-03-09,13.591,13.591,13.45,13.524,37937,0
2017-03-10,13.479,13.562,13.45,13.562,25221,0
2017-03-13,13.646,13.731,13.544,13.611,63293,0
2017-03-14,13.603,13.666,13.441,13.471,33333,0
2017-03-15,13.649,13.697,13.564,13.63,35167,0
2017-03-16,13.48,13.63,13.461,13.564,14116,0
2017-03-17,13.564,13.716,13.516,13.603,28062,0
2017-03-20,13.584,13.603,13.431,13.48,49141,0
2017-03-21,13.442,13.51,13.328,13.357,22038,0
2017-03-22,13.413,13.413,13.318,13.393,9792,0
2017-03-23,13.423,13.441,13.318,13.348,19003,0
2017-03-24,13.413,13.441,11.599,12.752,211679,0
2017-03-27,12.526,12.659,12.516,12.545,67709,0
2017-03-28,12.535,12.535,11.449,11.969,237348,0
2017-03-29,11.949,12.299,11.846,12.023,66161,0
2017-03-30,12.043,12.477,12.043,12.441,32255,0
2017-03-31,12.468,12.751,12.441,12.468,33240,0
2017-04-03,12.441,12.659,12.441,12.535,33115,0
2017-04-04,12.56,12.836,12.56,12.752,27565,0
2017-04-05,12.809,13.003,12.564,12.695,37537,0
2017-04-06,12.609,12.931,12.609,12.914,30164,0
2017-04-07,12.875,13.14,12.875,12.931,23406,0
2017-04-10,12.865,13.157,12.865,12.914,30451,0
2017-04-11,12.931,13.082,12.931,12.978,23340,0
2017-04-12,13.028,13.082,12.978,12.988,31097,0
2017-04-13,12.875,13.111,12.875,13.064,24571,0
2017-04-17,13.111,13.333,13.091,13.195,63897,0
2017-04-18,13.256,13.256,12.765,12.969,34241,0
2017-04-19,12.979,12.979,12.808,12.845,28260,0
2017-04-20,12.875,13.207,12.875,13.055,10384,0
2017-04-21,13.133,13.308,12.959,12.959,21404,0
2017-04-24,13.045,13.074,12.855,13.065,33468,0
2017-04-25,13.055,13.169,12.949,13.036,14406,0
2017-04-26,12.941,13.185,12.885,12.885,26816,0
2017-04-27,12.949,13.02,12.761,12.8,34946,0
2017-04-28,12.808,12.905,12.769,12.855,28008,0
2017-05-01,12.855,13.074,12.808,12.808,50400,0
2017-05-02,12.771,13.035,12.741,12.816,21442,0
2017-05-03,12.865,12.941,12.808,12.914,17704,0
2017-05-04,12.941,12.941,12.808,12.855,7602,0
2017-05-05,12.808,12.82,12.693,12.693,30417,0
2017-05-08,12.721,12.885,12.721,12.816,16576,0
2017-05-09,12.816,12.845,12.781,12.8,9618,0
2017-05-10,12.741,12.741,12.437,12.533,50313,0
2017-05-11,12.474,12.808,12.456,12.627,35092,0
2017-05-12,12.588,12.808,12.588,12.684,21052,0
2017-05-15,12.766,12.816,12.675,12.808,28664,0
2017-05-16,12.816,12.855,12.808,12.816,19166,0
2017-05-17,12.819,12.857,12.483,12.483,40837,0
2017-05-18,12.763,12.763,12.446,12.483,34967,0
2017-05-19,12.579,12.823,12.446,12.473,21636,0
2017-05-22,12.668,12.668,12.292,12.542,38732,0
2017-05-23,12.473,12.547,12.253,12.302,35761,0
2017-05-24,12.292,12.483,12.292,12.436,16692,0
2017-05-25,12.483,12.483,12.358,12.473,14694,0
2017-05-26,12.561,12.561,12.441,12.523,19870,0
2017-05-30,12.676,12.676,12.513,12.618,15146,0
2017-05-31,12.579,12.655,12.562,12.618,18190,0
2017-06-01,12.625,12.634,12.542,12.57,12994,0
2017-06-02,12.542,12.608,12.542,12.542,19131,0
2017-06-05,12.619,12.619,12.551,12.551,24678,0
2017-06-06,12.563,12.628,12.563,12.608,9809,0
2017-06-07,12.573,12.588,12.57,12.587,6492,0
2017-06-08,12.588,12.598,12.561,12.579,6088,0
2017-06-09,12.618,12.618,12.561,12.579,13638,0
2017-06-12,12.561,12.608,12.465,12.579,32533,0
2017-06-13,12.787,12.863,12.544,12.853,32604,0
2017-06-14,12.903,12.95,12.601,12.641,20510,0
2017-06-15,12.679,12.893,12.679,12.824,26086,0
2017-06-16,12.814,12.929,12.698,12.747,21963,0
2017-06-19,12.902,12.902,12.727,12.767,8994,0
2017-06-20,12.903,12.931,12.783,12.805,18789,0
2017-06-21,12.931,12.936,12.757,12.921,24085,0
2017-06-22,12.979,12.979,12.921,12.949,24222,0
2017-06-23,12.959,12.959,12.893,12.931,16530,0
2017-06-26,12.949,12.959,12.863,12.921,13912,0
2017-06-27,12.934,12.954,12.863,12.883,18016,0
2017-06-28,12.912,12.924,12.833,12.863,17396,0
2017-06-29,12.959,13.009,12.787,12.883,9311,0
2017-06-30,12.886,12.89,12.671,12.698,33238,0
2017-07-03,12.688,12.897,12.688,12.824,13994,0
2017-07-05,12.883,12.952,12.828,12.853,22608,0
2017-07-06,12.873,12.965,12.853,12.883,17303,0
2017-07-07,12.853,12.959,12.853,12.95,16723,0
2017-07-10,12.979,13.221,12.979,13.057,24991,0
2017-07-11,13.067,13.367,13.067,13.362,34512,0
2017-07-12,13.357,13.541,13.192,13.541,20192,0
2017-07-13,13.541,13.55,13.279,13.55,23697,0
2017-07-14,13.55,13.55,13.391,13.55,17988,0
2017-07-17,13.56,13.647,13.403,13.55,48862,0
2017-07-18,13.358,13.64,13.358,13.563,14352,0
2017-07-19,13.573,13.66,13.553,13.583,14862,0
2017-07-20,13.66,13.66,13.456,13.524,14794,0
2017-07-21,13.523,13.582,13.368,13.426,68290,0
2017-07-24,13.456,13.65,13.329,13.358,27837,0
2017-07-25,13.523,13.573,13.202,13.299,12237,0
2017-07-26,13.446,13.583,13.329,13.436,9004,0
2017-07-27,13.583,13.66,13.41,13.543,16935,0
2017-07-28,13.486,13.583,13.42,13.563,8510,0
2017-07-31,13.446,13.593,13.446,13.553,23238,0
2017-08-01,13.476,13.502,13.358,13.436,22103,0
2017-08-02,13.436,13.513,13.436,13.446,7556,0
2017-08-03,13.523,13.573,13.202,13.212,23925,0
2017-08-04,13.216,13.231,13.094,13.124,32347,0
2017-08-07,13.172,13.182,13.098,13.134,21029,0
2017-08-08,13.134,13.134,12.656,12.81,60755,0
2017-08-09,12.723,13.182,12.714,13.104,47857,0
2017-08-10,13.084,13.329,12.753,13.202,41907,0
2017-08-11,13.099,13.339,12.938,13.055,30005,0
2017-08-14,13.172,13.279,13.055,13.275,15234,0
2017-08-15,13.332,13.44,13.011,13.44,16803,0
2017-08-16,13.44,13.706,13.352,13.646,14313,0
2017-08-17,13.646,13.656,13.323,13.499,25731,0
2017-08-18,13.588,13.716,13.46,13.568,15493,0
2017-08-21,13.48,13.618,13.39,13.48,21382,0
2017-08-22,13.519,13.558,13.47,13.528,18517,0
2017-08-23,13.538,13.606,13.39,13.49,11134,0
2017-08-24,13.49,13.616,13.41,13.43,8947,0
2017-08-25,13.509,13.525,12.968,13.076,18400,0
2017-08-28,13.095,13.498,12.701,12.711,67079,0
2017-08-29,12.593,13.046,12.593,12.899,37779,0
2017-08-30,12.869,12.972,12.741,12.879,19989,0
2017-08-31,12.809,12.938,12.809,12.928,11790,0
2017-09-01,12.819,12.909,12.819,12.899,10280,0
2017-09-05,12.947,12.947,12.801,12.819,14819,0
2017-09-06,12.899,13.046,12.85,12.947,16483,0
2017-09-07,12.968,13.036,12.947,12.997,6477,0
2017-09-08,13.046,13.046,12.997,13.036,6287,0
2017-09-11,13.046,13.628,13.021,13.381,37004,0
2017-09-12,13.44,13.44,13.126,13.214,14309,0
2017-09-13,13.292,13.322,13.234,13.263,8522,0
2017-09-14,13.282,13.381,13.174,13.352,20430,0
2017-09-15,13.341,13.568,13.282,13.45,19330,0
2017-09-18,13.706,13.706,13.361,13.43,32632,0
2017-09-19,13.558,13.578,13.391,13.509,9450,0
2017-09-20,13.452,13.66,13.442,13.452,11074,0
2017-09-21,13.382,13.454,13.055,13.223,42821,0
2017-09-22,13.253,13.361,13.204,13.244,9862,0
2017-09-25,13.184,13.339,13.055,13.075,16212,0
2017-09-26,13.174,13.293,13.104,13.184,11332,0
2017-09-27,13.303,13.303,13.167,13.283,3877,0
2017-09-28,13.293,13.303,13.193,13.193,9701,0
2017-09-29,13.303,13.303,13.154,13.263,6967,0
2017-10-02,13.303,13.303,13.214,13.248,25634,0
2017-10-03,13.253,13.382,13.243,13.323,19263,0
2017-10-04,13.466,13.501,13.403,13.452,30044,0
2017-10-05,13.521,13.531,13.452,13.463,30435,0
2017-10-06,13.501,13.503,13.462,13.462,28310,0
2017-10-09,13.472,13.525,13.472,13.523,28482,0
2017-10-10,13.58,13.58,13.462,13.462,20034,0
2017-10-11,13.491,13.611,13.491,13.601,15136,0
2017-10-12,13.575,13.68,13.571,13.68,23034,0
2017-10-13,13.652,13.769,13.561,13.571,49402,0
2017-10-16,13.571,13.728,13.541,13.7,44480,0
2017-10-17,13.75,13.769,13.602,13.7,39191,0
2017-10-18,13.3658,13.7,13.34,13.61,40988,0
2017-10-19,13.6599,13.6599,13.41,13.46,22950,0
2017-10-20,13.45,13.61,13.34,13.34,27407,0
2017-10-23,13.38,13.38,13.2,13.23,25648,0
2017-10-24,13.3,13.31,13.2,13.22,14830,0
2017-10-25,12.98,13.1928,12.78,12.98,53497,0
2017-10-26,13.05,13.38,13.01,13.29,42088,0
2017-10-27,13.2798,13.35,13.041,13.28,24977,0
2017-10-30,13.3585,13.37,13.1519,13.27,11098,0
2017-10-31,13.27,13.359,12.95,12.95,38185,0
2017-11-01,12.95,13.193,12.95,13.02,24467,0
2017-11-02,13.1352,13.162,13.01,13.0469,14900,0
2017-11-03,13.01,13.08,13.01,13.0653,15165,0
2017-11-06,13.03,13.06,12.671,12.897,43544,0
2017-11-07,12.89,12.89,12.5612,12.639,52236,0
2017-11-08,12.65,12.65,11.7021,12.13,95107,0
2017-11-09,12.05,12.244,11.85,11.96,46247,0
2017-11-10,11.96,12.26,11.96,12.19,30094,0
