Date,Open,High,Low,Close,Volume,OpenInt
2014-11-25,14.813,14.883,14.813,14.813,652612,0
2014-11-26,14.813,14.883,14.813,14.852,32131,0
2014-11-28,14.852,14.889,14.852,14.889,8639,0
2014-12-01,14.889,15.08,14.813,14.813,68448,0
2014-12-02,14.822,14.883,14.813,14.813,43125,0
2014-12-03,14.889,14.955,14.822,14.889,51997,0
2014-12-04,14.925,15.104,14.889,14.889,39592,0
2014-12-05,15.074,15.369,15,15.369,53475,0
2014-12-08,15.924,16.665,15.177,15.259,66345,0
2014-12-09,16.665,16.665,15.23,15.473,65187,0
2014-12-10,15.356,16.149,15.066,15.999,47463,0
2014-12-11,15.917,16.112,15.459,15.601,48845,0
2014-12-12,15.036,15.495,15.036,15.444,29062,0
2014-12-15,15.555,15.555,15.317,15.398,38329,0
2014-12-16,14.889,16.075,14.843,15.899,62787,0
2014-12-17,15.717,15.717,14.813,14.822,168962,0
2014-12-18,14.955,15.022,14.852,15,52937,0
2014-12-19,15.074,15.177,14.97,15.044,21507,0
2014-12-22,14.97,15.036,14.813,14.813,122396,0
2014-12-23,14.83,14.917,14.813,14.813,54398,0
2014-12-24,14.813,14.883,14.813,14.813,33348,0
2014-12-26,14.822,14.889,14.813,14.843,44494,0
2014-12-29,14.779,15.11,14.725,14.889,518889,0
2014-12-30,14.843,15.11,14.813,14.822,98256,0
2014-12-31,14.925,14.97,14.813,14.813,121248,0
2015-01-02,14.741,14.976,14.741,14.741,140823,0
2015-01-05,14.734,14.741,14.63,14.63,134482,0
2015-01-06,14.518,14.584,14.446,14.446,118894,0
2015-01-07,14.369,14.394,14.334,14.369,152285,0
2015-01-08,14.296,14.446,14.256,14.422,98007,0
2015-01-09,14.311,14.592,14.193,14.51,72406,0
2015-01-12,14.459,15.074,14.459,14.748,30506,0
2015-01-13,14.757,14.779,14.296,14.385,143891,0
2015-01-14,13.932,14.105,13.762,14.06,85526,0
2015-01-15,14.097,14.248,13.932,13.949,30476,0
2015-01-16,14.369,14.369,13.897,13.897,77476,0
2015-01-20,13.738,13.974,13.052,13.974,177028,0
2015-01-21,14.057,14.905,13.424,14.607,94684,0
2015-01-22,14.466,14.607,14.353,14.495,35532,0
2015-01-23,14.31,14.46,13.984,14.207,43389,0
2015-01-26,14.087,14.215,13.863,13.879,36335,0
2015-01-27,14.143,14.526,13.974,14.518,71528,0
2015-01-28,14.191,14.536,14.161,14.295,38848,0
2015-01-29,14.413,14.482,14.161,14.31,51963,0
2015-01-30,14.607,14.905,14.199,14.536,43367,0
2015-02-02,14.638,14.638,14.178,14.346,32219,0
2015-02-03,14.607,14.862,14.256,14.536,48145,0
2015-02-04,14.905,14.905,14.607,14.855,52204,0
2015-02-05,14.905,14.905,14.536,14.55,40688,0
2015-02-06,14.536,14.718,14.346,14.46,29686,0
2015-02-09,14.334,14.55,14.31,14.401,16879,0
2015-02-10,14.385,14.663,14.161,14.607,33698,0
2015-02-11,14.682,14.855,14.161,14.207,28601,0
2015-02-12,14.341,14.638,13.863,13.915,86805,0
2015-02-13,14.072,14.112,13.58,13.937,50762,0
2015-02-17,14.963,14.963,13.963,14.115,37876,0
2015-02-18,14.537,14.537,13.89,13.89,46957,0
2015-02-19,14.071,14.255,13.829,13.837,47475,0
2015-02-20,13.837,13.898,13.51,13.693,55153,0
2015-02-23,13.53,13.829,13.501,13.677,95969,0
2015-02-24,13.641,14.213,13.501,14.076,100718,0
2015-02-25,14.222,14.222,13.748,13.77,36940,0
2015-02-26,13.866,13.904,13.71,13.776,46472,0
2015-02-27,14.024,14.168,13.802,13.998,81950,0
2015-03-02,13.98,14.092,13.898,13.95,30804,0
2015-03-03,14.076,14.205,14.01,14.205,29468,0
2015-03-04,14.205,14.301,14.002,14.301,27868,0
2015-03-05,14.301,14.6,14.205,14.234,39734,0
2015-03-06,14.334,14.334,13.822,13.837,27334,0
2015-03-09,13.845,13.971,13.59,13.784,38801,0
2015-03-10,13.671,13.671,12.737,12.906,197469,0
2015-03-11,13.275,13.598,12.938,13.575,56267,0
2015-03-12,13.558,13.606,13.06,13.211,73070,0
2015-03-13,13.34,13.389,12.915,12.969,67200,0
2015-03-16,12.981,13.149,12.763,12.938,95737,0
2015-03-17,13.044,13.06,12.228,12.833,94269,0
2015-03-18,12.737,13.206,12.737,13.164,75068,0
2015-03-19,12.957,13.176,12.871,12.885,44635,0
2015-03-20,12.88,13.128,12.856,12.864,109572,0
2015-03-23,12.774,13.084,12.757,12.979,103446,0
2015-03-24,12.902,12.979,12.643,12.871,127820,0
2015-03-25,12.723,12.94,12.537,12.765,173649,0
2015-03-26,12.797,13.509,12.668,13.339,180138,0
2015-03-27,13.388,13.492,13.265,13.362,80534,0
2015-03-30,13.235,13.81,13.235,13.379,88213,0
2015-03-31,13.965,14.218,13.598,13.884,136031,0
2015-04-01,13.946,13.998,13.612,13.998,42652,0
2015-04-02,13.822,13.96,13.776,13.822,77485,0
2015-04-06,14.033,14.033,13.704,13.861,48079,0
2015-04-07,13.711,14.155,13.606,13.694,84975,0
2015-04-08,13.651,13.795,13.37,13.53,114574,0
2015-04-09,13.544,13.914,13.509,13.678,51690,0
2015-04-10,13.59,13.922,13.59,13.892,54174,0
2015-04-13,14.003,14.003,13.53,13.659,49274,0
2015-04-14,13.877,13.884,13.635,13.785,48614,0
2015-04-15,13.694,13.83,13.436,13.816,62891,0
2015-04-16,13.922,14.003,13.776,13.952,58478,0
2015-04-17,14.155,14.164,13.725,14.003,59604,0
2015-04-20,13.826,14.268,13.826,14.111,40710,0
2015-04-21,14.268,14.268,13.962,14.018,47773,0
2015-04-22,14.045,14.13,13.902,13.997,42367,0
2015-04-23,13.902,14.101,13.834,13.896,71870,0
2015-04-24,13.902,14.086,13.826,13.826,55940,0
2015-04-27,14.071,14.071,13.424,13.559,124386,0
2015-04-28,13.437,14.024,13.437,13.63,96350,0
2015-04-29,13.932,13.932,13.502,13.559,91612,0
2015-04-30,13.523,13.623,13.318,13.339,136103,0
2015-05-01,13.339,13.63,13.296,13.592,40016,0
2015-05-04,13.371,13.75,13.244,13.63,122675,0
2015-05-05,13.517,13.78,13.455,13.737,45413,0
2015-05-06,13.721,13.728,13.312,13.592,52343,0
2015-05-07,13.517,13.673,13.424,13.607,41558,0
2015-05-08,13.559,13.834,13.235,13.462,138738,0
2015-05-11,13.476,13.531,13.188,13.348,51467,0
2015-05-12,13.235,13.432,12.939,13.257,103077,0
2015-05-13,13.197,13.323,13.014,13.28,83846,0
2015-05-14,13.159,13.636,13.097,13.517,67264,0
2015-05-15,13.523,13.584,13.257,13.577,74686,0
2015-05-18,13.592,13.6,13.296,13.494,56948,0
2015-05-19,13.49,13.528,13.014,13.344,117823,0
2015-05-20,13.359,13.452,13.048,13.106,108538,0
2015-05-21,13.014,13.385,13.014,13.336,116904,0
2015-05-22,13.482,13.482,13.154,13.171,76370,0
2015-05-26,13.12,13.327,12.999,13.162,85034,0
2015-05-27,13.191,13.253,13.007,13.014,114426,0
2015-05-28,13.022,13.191,12.832,13.064,113544,0
2015-05-29,13.313,13.313,13.112,13.199,95199,0
2015-06-01,13.098,13.199,12.81,13.055,117302,0
2015-06-02,13.055,13.106,12.832,12.962,98698,0
2015-06-03,12.892,12.984,12.81,12.932,79638,0
2015-06-04,13.084,13.171,12.825,12.962,108275,0
2015-06-05,13.03,13.106,12.825,12.855,116383,0
2015-06-08,12.97,12.984,12.526,12.546,83691,0
2015-06-09,12.556,12.677,12.241,12.413,119822,0
2015-06-10,12.413,12.753,12.297,12.647,116118,0
2015-06-11,12.703,12.832,12.441,12.506,83870,0
2015-06-12,12.433,12.663,12.305,12.418,93499,0
2015-06-15,12.433,12.531,12.145,12.305,91405,0
2015-06-16,12.441,12.663,12.113,12.647,245845,0
2015-06-17,12.506,12.677,12.424,12.556,218642,0
2015-06-18,12.569,12.931,12.552,12.907,175291,0
2015-06-19,12.848,12.94,12.716,12.94,147891,0
2015-06-22,13.107,13.47,12.891,13.255,175806,0
2015-06-23,13.113,13.855,12.899,13.518,191759,0
2015-06-24,13.862,13.862,13.33,13.602,185808,0
2015-06-25,13.446,13.662,13.31,13.586,99851,0
2015-06-26,13.539,13.609,13.295,13.446,116732,0
2015-06-29,13.47,13.553,13.193,13.518,92317,0
2015-06-30,13.631,14.078,13.31,13.523,196585,0
2015-07-01,13.546,13.776,13.322,13.322,76087,0
2015-07-02,13.247,13.402,12.956,13.164,63365,0
2015-07-06,13.287,13.594,13.014,13.437,88814,0
2015-07-07,13.278,13.354,13.14,13.201,48043,0
2015-07-08,13.477,13.477,12.948,13.03,49863,0
2015-07-09,13.14,13.431,13.099,13.31,58558,0
2015-07-10,13.455,13.47,13.131,13.131,86346,0
2015-07-13,13.131,13.3,13.03,13.131,69596,0
2015-07-14,13.131,13.322,13.03,13.241,59875,0
2015-07-15,13.193,13.362,13.03,13.077,62223,0
2015-07-16,13.077,13.164,12.97,13.121,67904,0
2015-07-17,13.093,13.093,12.984,13.03,47002,0
2015-07-20,13.065,13.263,12.97,13.007,71153,0
2015-07-21,12.968,13.205,12.856,12.981,105097,0
2015-07-22,12.835,13.045,12.796,12.96,51581,0
2015-07-23,13.075,13.338,12.943,13.004,64217,0
2015-07-24,13.128,13.128,12.46,12.602,91296,0
2015-07-27,12.416,12.526,12.377,12.46,72859,0
2015-07-28,12.526,12.788,12.322,12.423,52356,0
2015-07-29,12.486,12.602,12.329,12.495,72471,0
2015-07-30,12.579,12.587,12.095,12.294,121603,0
2015-07-31,12.401,12.41,12.095,12.308,183498,0
2015-08-03,12.369,12.41,12.122,12.285,53657,0
2015-08-04,12.285,12.563,12.285,12.495,45520,0
2015-08-05,12.429,12.663,12.41,12.495,54033,0
2015-08-06,12.537,12.537,12.276,12.345,45233,0
2015-08-07,12.453,12.788,12.113,12.113,30691,0
2015-08-10,12.137,12.429,11.645,11.864,70921,0
2015-08-11,11.834,11.857,11.578,11.804,121112,0
2015-08-12,11.696,12.029,11.696,11.834,127275,0
2015-08-13,11.719,12.204,11.696,11.927,292204,0
2015-08-14,11.811,12.095,11.725,11.763,109225,0
2015-08-17,11.834,11.98,11.662,11.725,83043,0
2015-08-18,11.811,12.058,11.804,11.834,67572,0
2015-08-19,11.729,12.174,11.709,11.767,177496,0
2015-08-20,11.715,11.721,11.385,11.504,109413,0
2015-08-21,11.236,11.48,10.961,10.961,139488,0
2015-08-24,9.612,10.942,9.3933,10.625,162762,0
2015-08-25,11.495,11.525,10.43,10.494,133729,0
2015-08-26,10.549,10.744,10.474,10.567,142049,0
2015-08-27,10.625,10.942,10.625,10.831,137697,0
2015-08-28,10.625,11.097,10.595,11.097,105194,0
2015-08-31,11.198,11.345,10.961,11.08,101354,0
2015-09-01,10.839,11.063,10.705,10.767,124260,0
2015-09-02,10.936,11.019,10.744,10.996,95338,0
2015-09-03,11.166,11.166,10.754,10.799,107240,0
2015-09-04,10.942,10.947,10.589,10.721,32250,0
2015-09-08,10.823,11.011,10.799,10.884,76909,0
2015-09-09,10.968,11.042,10.589,10.721,109539,0
2015-09-10,10.767,10.793,10.482,10.76,64284,0
2015-09-11,10.62,11.004,10.539,10.612,83565,0
2015-09-14,10.589,10.69,10.27,10.27,165081,0
2015-09-15,10.322,10.464,10.322,10.355,84974,0
2015-09-16,10.464,10.464,10.086,10.228,200022,0
2015-09-17,10.347,10.676,10.237,10.278,231500,0
2015-09-18,10.233,10.683,10.233,10.429,196605,0
2015-09-21,10.533,10.62,10.319,10.421,119487,0
2015-09-22,10.25,10.612,10.25,10.353,258507,0
2015-09-23,10.384,10.446,10.08,10.25,106166,0
2015-09-24,10.121,10.25,9.964,10.067,110860,0
2015-09-25,10.121,10.327,10.013,10.09,62915,0
2015-09-28,10.09,10.09,9.62,9.768,135032,0
2015-09-29,9.587,9.884,9.3657,9.533,239223,0
2015-09-30,9.65,9.656,9.28,9.515,165150,0
2015-10-01,9.579,9.781,9.3014,9.579,156022,0
2015-10-02,9.579,9.768,9.4444,9.745,85870,0
2015-10-05,9.825,10.242,9.687,10.171,102962,0
2015-10-06,10.224,10.668,10.013,10.446,113018,0
2015-10-07,10.446,10.62,10.268,10.429,79276,0
2015-10-08,10.404,10.714,10.404,10.643,66215,0
2015-10-09,10.786,10.864,10.566,10.854,56448,0
2015-10-12,10.698,10.793,10.625,10.769,22470,0
2015-10-13,10.729,10.963,10.566,10.919,50229,0
2015-10-14,10.887,10.937,10.581,10.825,118469,0
2015-10-15,10.769,11.03,10.62,10.95,75472,0
2015-10-16,10.999,11.007,10.769,10.958,45919,0
2015-10-19,10.929,11.022,10.786,10.95,75218,0
2015-10-20,10.908,11.005,10.892,10.957,49951,0
2015-10-21,10.925,10.986,10.646,10.74,51447,0
2015-10-22,10.708,10.868,10.67,10.828,76979,0
2015-10-23,10.789,10.947,10.575,10.678,145531,0
2015-10-26,10.804,10.804,10.559,10.7,61634,0
2015-10-27,10.606,10.717,10.447,10.447,65156,0
2015-10-28,10.464,10.525,10.376,10.429,54716,0
2015-10-29,10.455,10.935,10.455,10.789,107295,0
2015-10-30,10.947,10.955,10.421,10.589,144022,0
2015-11-02,10.575,10.654,10.481,10.501,78003,0
2015-11-03,10.464,10.621,10.464,10.621,123647,0
2015-11-04,10.685,10.685,10.439,10.464,75811,0
2015-11-05,10.455,10.493,10.231,10.399,125533,0
2015-11-06,10.336,10.447,10.274,10.392,35220,0
2015-11-09,10.274,10.3,10.032,10.24,113176,0
2015-11-10,10.214,10.282,9.994,10.06,124902,0
2015-11-11,10.137,10.169,9.873,9.946,114713,0
2015-11-12,9.865,9.961,9.596,9.644,96476,0
2015-11-13,9.604,9.777,9.3559,9.484,196977,0
2015-11-16,9.524,9.69,9.3647,9.596,149180,0
2015-11-17,9.622,9.69,9.4444,9.501,136475,0
2015-11-18,9.593,9.776,9.4176,9.688,128046,0
2015-11-19,9.673,9.843,9.561,9.794,141506,0
2015-11-20,9.851,9.874,9.634,9.725,113478,0
2015-11-23,9.707,9.707,9.4711,9.521,128296,0
2015-11-24,9.552,9.602,9.3726,9.4562,132020,0
2015-11-25,9.4021,9.619,9.3677,9.539,187965,0
2015-11-27,9.513,9.665,9.513,9.665,48455,0
2015-11-30,9.731,9.81,9.569,9.688,155455,0
2015-12-01,9.688,9.865,9.602,9.665,103849,0
2015-12-02,9.65,9.82,9.552,9.65,119486,0
2015-12-03,9.656,9.707,9.351,9.4176,230558,0
2015-12-04,9.4176,9.552,9.2413,9.4711,158193,0
2015-12-07,9.3844,9.3844,8.638,8.6551,197807,0
2015-12-08,8.5417,8.9191,8.3401,8.6551,175294,0
2015-12-09,8.854,9.0802,8.5499,8.6788,158693,0
2015-12-10,8.6706,8.9331,8.6551,8.7347,84453,0
2015-12-11,8.5668,8.8875,8.4702,8.5084,89189,0
2015-12-14,8.4055,8.4702,8.029,8.2302,83397,0
2015-12-15,8.3021,8.6297,8.3021,8.3335,155329,0
2015-12-16,8.4055,8.5833,8.2933,8.5499,152090,0
2015-12-17,8.5417,8.7427,8.3249,8.4522,336195,0
2015-12-18,8.5333,8.7427,8.3492,8.3726,186969,0
2015-12-21,8.646,8.6706,8.329,8.638,179839,0
2015-12-22,8.6047,8.842,8.6047,8.7836,188254,0
2015-12-23,8.8169,9.1603,8.8169,9.0679,151878,0
2015-12-24,9.167,9.3451,9.1603,9.1891,70464,0
2015-12-28,9.1891,9.1959,9.0186,9.1757,227715,0
2015-12-29,9.1757,9.3765,9.0414,9.28,166943,0
2015-12-30,9.2633,9.3121,9.0766,9.2566,193303,0
2015-12-31,9.249,9.4344,9.1757,9.3034,128945,0
2016-01-04,9.1318,9.2566,8.9452,9.2219,57775,0
2016-01-05,9.2219,9.3034,8.9726,9.1413,102461,0
2016-01-06,8.9155,9.1288,8.8987,8.9295,145690,0
2016-01-07,8.8484,8.8902,8.6127,8.6127,89495,0
2016-01-08,8.6216,8.7107,8.4472,8.5399,167388,0
2016-01-11,8.4995,8.5399,8.264,8.4031,71228,0
2016-01-12,8.4505,8.5235,8.0609,8.2891,93944,0
2016-01-13,8.2977,8.3055,7.9231,7.9797,49896,0
2016-01-14,7.9797,8.1427,7.7212,8.1182,252381,0
2016-01-15,7.8264,7.9723,7.745,7.8749,157850,0
2016-01-19,7.8716,7.9126,7.5595,7.7153,150913,0
2016-01-20,7.5758,7.5758,6.8856,7.2224,225428,0
2016-01-21,7.173,7.436,7.1322,7.321,113035,0
2016-01-22,7.436,7.814,7.3948,7.814,101457,0
2016-01-25,7.9293,7.9293,7.6086,7.6741,50206,0
2016-01-26,7.8222,8.12,7.7566,7.8716,158384,0
2016-01-27,7.8716,8.1509,7.8636,7.9947,206558,0
2016-01-28,8.1674,8.4541,8.0324,8.4137,203267,0
2016-01-29,8.5534,8.6191,8.3484,8.6191,157707,0
2016-02-01,8.511,8.611,8.3484,8.5534,113093,0
2016-02-02,8.5534,8.5534,8.2994,8.3718,98888,0
2016-02-03,8.4541,8.4541,8.2258,8.4383,64799,0
2016-02-04,8.4809,8.5445,8.3812,8.4462,54397,0
2016-02-05,8.4462,8.511,8.3395,8.3563,76083,0
2016-02-08,8.2258,8.3484,7.97,8.0516,66952,0
2016-02-09,7.9208,8.0502,7.6661,7.8963,75379,0
2016-02-10,7.9126,7.9457,7.6579,7.7401,109859,0
2016-02-11,7.4525,7.6498,7.436,7.6003,104131,0
2016-02-12,7.6661,7.6661,7.4893,7.6579,76732,0
2016-02-16,7.7319,7.9375,7.699,7.8635,99578,0
2016-02-17,8.084,8.2041,8.0014,8.1341,94821,0
2016-02-18,8.2425,8.2442,8.1182,8.2337,42940,0
2016-02-19,8.1341,8.2266,8.0269,8.1674,39683,0
2016-02-22,8.342,8.3498,8.1843,8.3012,41055,0
2016-02-23,8.2587,8.3098,8.1341,8.2092,56025,0
2016-02-24,8.1182,8.3258,8.0681,8.2266,48726,0
2016-02-25,8.2092,8.3843,8.1012,8.359,48585,0
2016-02-26,8.4251,8.4251,8.2425,8.4169,63201,0
2016-02-29,8.4995,8.5678,8.2673,8.5166,87885,0
2016-03-01,8.6083,8.6505,8.5333,8.5922,40729,0
2016-03-02,8.6165,8.7337,8.5499,8.6332,45180,0
2016-03-03,8.6924,8.9247,8.6749,8.9247,55697,0
2016-03-04,8.9396,9.2065,8.7078,9.1891,93508,0
2016-03-07,9.1058,9.316,9.1058,9.316,43237,0
2016-03-08,9.3335,9.4334,9.0585,9.0992,73916,0
2016-03-09,9.2413,9.2413,8.9707,9.0585,46171,0
2016-03-10,9.0747,9.1757,8.9164,9.0841,57594,0
2016-03-11,9.1413,9.3072,9.1268,9.2643,70600,0
2016-03-14,9.2065,9.2507,9.1823,9.2239,31589,0
2016-03-15,9.167,9.2239,9.0233,9.167,58304,0
2016-03-16,9.167,9.316,9.0992,9.3111,44743,0
2016-03-17,9.3559,9.564,9.316,9.4681,65042,0
2016-03-18,9.52,9.579,9.4533,9.4969,27193,0
2016-03-21,9.53,9.579,9.4206,9.513,67073,0
2016-03-22,9.487,9.725,9.4681,9.716,50471,0
2016-03-23,9.614,9.65,9.513,9.553,55321,0
2016-03-24,9.487,9.487,9.3628,9.3854,38362,0
2016-03-28,9.4781,9.4781,9.3276,9.4781,38857,0
2016-03-29,9.3765,9.4533,9.3539,9.4533,56978,0
2016-03-30,9.487,9.638,9.484,9.638,123233,0
2016-03-31,9.68,9.798,9.655,9.748,85282,0
2016-04-01,9.588,9.725,9.544,9.655,53242,0
2016-04-04,9.706,9.706,9.3854,9.513,64310,0
2016-04-05,9.4969,9.52,9.4186,9.4681,63629,0
2016-04-06,9.4969,9.52,9.4001,9.513,38407,0
2016-04-07,9.4622,9.513,9.352,9.4206,55332,0
2016-04-08,9.52,9.648,9.4681,9.513,52922,0
2016-04-11,9.513,9.739,9.4295,9.4295,95784,0
2016-04-12,9.553,9.725,9.4533,9.687,69659,0
2016-04-13,9.696,9.825,9.696,9.778,62164,0
2016-04-14,9.816,9.834,9.638,9.732,68617,0
2016-04-15,9.771,9.771,9.4622,9.623,106971,0
2016-04-18,9.52,9.857,9.52,9.816,61557,0
2016-04-19,9.803,9.964,9.794,9.83,128594,0
2016-04-20,9.83,9.939,9.76,9.76,65019,0
2016-04-21,9.821,10.109,9.775,9.905,116873,0
2016-04-22,9.948,9.972,9.692,9.821,94109,0
2016-04-25,9.784,9.784,9.633,9.72,37771,0
2016-04-26,9.838,9.948,9.768,9.948,50949,0
2016-04-27,9.979,10.135,9.931,10.135,85904,0
2016-04-28,10.073,10.356,9.972,10.356,86469,0
2016-04-29,10.484,10.49,9.931,10.024,152780,0
2016-05-02,10.124,10.338,9.886,10.073,124349,0
2016-05-03,9.979,10.176,9.845,9.886,62219,0
2016-05-04,9.905,9.949,9.656,9.803,75390,0
2016-05-05,9.821,10.016,9.642,9.83,75937,0
2016-05-06,9.845,9.922,9.72,9.728,71573,0
2016-05-09,9.72,9.862,9.72,9.76,64349,0
2016-05-10,9.845,9.886,9.775,9.877,56186,0
2016-05-11,9.886,9.931,9.838,9.862,31383,0
2016-05-12,9.838,9.988,9.803,9.895,119373,0
2016-05-13,9.853,9.968,9.768,9.845,46883,0
2016-05-16,9.886,9.956,9.853,9.886,40665,0
2016-05-17,9.821,9.931,9.728,9.895,80657,0
2016-05-18,9.901,10.089,9.858,9.875,68132,0
2016-05-19,9.875,9.92,9.575,9.705,61340,0
2016-05-20,9.705,9.707,9.542,9.621,72594,0
2016-05-23,9.621,9.784,9.57,9.659,57314,0
2016-05-24,9.686,9.817,9.659,9.724,58921,0
2016-05-25,9.764,9.906,9.764,9.901,64602,0
2016-05-26,9.901,9.977,9.808,9.858,53571,0
2016-05-27,9.826,9.961,9.826,9.953,46438,0
2016-05-31,10.064,10.107,9.928,10.022,96650,0
2016-06-01,9.986,10.123,9.953,10.089,35530,0
2016-06-02,10.013,10.098,10.013,10.058,34826,0
2016-06-03,10.114,10.123,9.986,10.089,46677,0
2016-06-06,10.08,10.192,10.039,10.16,50718,0
2016-06-07,10.175,10.413,10.16,10.413,118378,0
2016-06-08,10.404,10.5,10.288,10.46,63921,0
2016-06-09,10.479,10.516,10.315,10.516,58977,0
2016-06-10,10.5,10.535,10.302,10.432,112134,0
2016-06-13,10.404,10.613,10.192,10.217,82560,0
2016-06-14,10.201,10.357,10.004,10.227,77481,0
2016-06-15,10.201,10.227,10.039,10.08,84935,0
2016-06-16,10.071,10.114,9.901,10.107,58533,0
2016-06-17,10.068,10.173,10.055,10.167,38708,0
2016-06-20,10.214,10.253,10.129,10.129,47957,0
2016-06-21,10.139,10.287,10.095,10.253,58815,0
2016-06-22,10.253,10.423,10.233,10.287,59678,0
2016-06-23,10.347,10.382,10.278,10.319,42351,0
2016-06-24,9.915,10.319,9.915,10.166,103916,0
2016-06-27,10.103,10.139,9.749,9.838,79268,0
2016-06-28,10.026,10.139,9.924,10.063,63450,0
2016-06-29,10.095,10.287,10.077,10.269,106502,0
2016-06-30,10.423,10.423,10.245,10.366,90276,0
2016-07-01,10.374,10.51,10.278,10.469,112647,0
2016-07-05,10.423,10.517,10.366,10.492,34715,0
2016-07-06,10.485,10.583,10.423,10.517,63448,0
2016-07-07,10.527,10.62,10.501,10.564,65316,0
2016-07-08,10.659,10.659,10.492,10.623,37067,0
2016-07-11,10.659,10.71,10.536,10.564,65761,0
2016-07-12,10.596,10.703,10.51,10.564,63123,0
2016-07-13,10.596,10.61,10.496,10.545,86110,0
2016-07-14,10.605,10.71,10.441,10.469,111421,0
2016-07-15,10.479,10.592,10.3,10.382,146405,0
2016-07-18,10.413,10.872,10.403,10.823,143895,0
2016-07-19,10.731,11.256,10.644,11.126,186891,0
2016-07-20,11.126,11.203,10.965,11.053,112977,0
2016-07-21,11.071,11.238,11.054,11.142,101723,0
2016-07-22,11.142,11.229,11.011,11.08,107949,0
2016-07-25,11.151,11.229,11.039,11.142,51502,0
2016-07-26,11.186,11.315,11.167,11.238,90513,0
2016-07-27,11.229,11.523,11.199,11.517,125482,0
2016-07-28,11.405,11.405,11.265,11.405,87997,0
2016-07-29,11.466,11.476,11.351,11.396,94155,0
2016-08-01,11.361,11.447,11.292,11.324,81417,0
2016-08-02,11.361,11.361,11.036,11.107,127149,0
2016-08-03,11.16,11.229,11.062,11.16,83633,0
2016-08-04,11.142,11.256,11.1,11.177,68909,0
2016-08-05,11.212,11.387,11.186,11.387,29752,0
2016-08-08,11.412,11.412,11.316,11.334,55653,0
2016-08-09,11.309,11.412,11.309,11.387,60561,0
2016-08-10,11.387,11.421,11.351,11.396,42399,0
2016-08-11,11.421,11.439,11.334,11.396,67901,0
2016-08-12,11.429,11.447,11.371,11.429,53067,0
2016-08-15,11.387,11.447,11.387,11.441,58428,0
2016-08-16,11.387,11.447,11.361,11.379,110250,0
2016-08-17,11.405,11.429,11.351,11.394,81737,0
2016-08-18,11.396,11.436,11.352,11.396,104872,0
2016-08-19,11.312,11.435,11.312,11.384,88671,0
2016-08-22,11.417,11.417,11.32,11.41,85311,0
2016-08-23,11.393,11.453,11.16,11.207,102558,0
2016-08-24,11.207,11.209,11.074,11.074,85434,0
2016-08-25,11.049,11.263,11.049,11.207,92516,0
2016-08-26,11.207,11.269,11.124,11.163,61561,0
2016-08-29,11.163,11.303,11.074,11.145,101613,0
2016-08-30,11.092,11.269,11.092,11.269,111407,0
2016-08-31,11.329,11.329,11.179,11.233,99850,0
2016-09-01,11.198,11.242,11.155,11.187,47839,0
2016-09-02,11.189,11.278,11.171,11.251,90407,0
2016-09-06,11.287,11.384,11.207,11.251,82122,0
2016-09-07,11.251,11.444,11.251,11.32,84318,0
2016-09-08,11.312,11.347,11.242,11.312,47153,0
2016-09-09,11.215,11.292,10.915,10.925,98298,0
2016-09-12,10.959,11.078,10.915,11.005,83117,0
2016-09-13,10.9,10.986,10.846,10.862,104453,0
2016-09-14,10.846,11.1,10.846,10.89,54562,0
2016-09-15,10.908,11.022,10.908,10.915,50410,0
2016-09-16,10.95,11.005,10.902,10.986,35580,0
2016-09-19,10.95,11.083,10.95,11.013,69571,0
2016-09-20,11.009,11.064,10.963,10.973,47562,0
2016-09-21,10.992,11.169,10.992,11.169,66930,0
2016-09-22,11.152,11.338,11.091,11.24,118558,0
2016-09-23,11.286,11.286,11.046,11.099,46849,0
2016-09-26,11.116,11.116,11.009,11.053,72169,0
2016-09-27,11.009,11.092,10.93,11.071,61249,0
2016-09-28,11.126,11.152,11.002,11.045,77237,0
2016-09-29,11.002,11.09,10.89,10.992,94416,0
2016-09-30,11.08,11.099,11.019,11.062,72438,0
2016-10-03,11.027,11.187,11.022,11.107,88420,0
2016-10-04,11.152,11.152,11.046,11.107,77307,0
2016-10-05,11.134,11.165,11.08,11.116,31860,0
2016-10-06,11.116,11.142,10.876,11.027,73975,0
2016-10-07,10.982,11.07,10.856,10.92,65293,0
2016-10-10,10.963,11.071,10.913,10.982,38032,0
2016-10-11,10.992,11.053,10.681,10.778,94939,0
2016-10-12,10.814,10.903,10.69,10.76,106656,0
2016-10-13,10.751,10.768,10.659,10.741,60862,0
2016-10-14,10.768,10.805,10.707,10.707,72728,0
2016-10-17,10.76,10.833,10.681,10.707,54753,0
2016-10-18,10.814,10.814,10.663,10.716,67774,0
2016-10-19,10.795,10.859,10.686,10.722,105311,0
2016-10-20,10.695,10.829,10.667,10.785,67624,0
2016-10-21,10.747,10.82,10.713,10.757,67543,0
2016-10-24,10.811,10.854,10.713,10.737,25545,0
2016-10-25,10.775,10.829,10.622,10.713,66949,0
2016-10-26,10.713,10.729,10.496,10.532,81725,0
2016-10-27,10.57,10.578,10.274,10.38,120820,0
2016-10-28,10.316,10.414,10.296,10.373,68662,0
2016-10-31,10.452,10.487,10.325,10.397,76084,0
2016-11-01,10.424,10.433,10.296,10.335,46044,0
2016-11-02,10.289,10.323,9.805,10.058,219298,0
2016-11-03,9.983,10.025,9.863,9.983,73319,0
2016-11-04,10.001,10.01,9.785,10.01,96722,0
2016-11-07,10.058,10.152,9.974,10.049,80343,0
2016-11-08,10.039,10.173,9.992,10.065,69039,0
2016-11-09,9.974,10.273,9.974,10.227,111840,0
2016-11-10,10.289,10.667,10.289,10.604,106479,0
2016-11-11,10.604,10.814,10.483,10.667,70484,0
2016-11-14,10.722,10.883,10.649,10.737,50141,0
2016-11-15,10.765,10.893,10.722,10.847,67698,0
2016-11-16,10.795,10.945,10.785,10.902,69110,0
2016-11-17,10.998,11.124,10.889,11.053,75196,0
2016-11-18,11.088,11.116,10.983,11.024,55004,0
2016-11-21,11.024,11.154,10.988,10.998,82148,0
2016-11-22,10.988,11.083,10.86,11.015,115806,0
2016-11-23,10.979,11.088,10.907,10.969,51035,0
2016-11-25,11.043,11.222,10.961,11.043,32237,0
2016-11-28,10.979,11.033,10.907,10.914,44401,0
2016-11-29,10.899,10.96,10.8,10.889,67941,0
2016-11-30,11.024,11.169,10.934,11.114,140156,0
2016-12-01,11.133,11.133,10.816,10.988,76007,0
2016-12-02,10.988,11.06,10.842,10.969,81039,0
2016-12-05,10.979,10.988,10.78,10.799,67591,0
2016-12-06,10.816,10.914,10.76,10.914,76526,0
2016-12-07,10.889,10.943,10.86,10.907,61951,0
2016-12-08,10.889,11.024,10.87,10.914,49769,0
2016-12-09,10.96,11.142,10.96,11.053,70964,0
2016-12-12,11.07,11.133,11.06,11.114,53786,0
2016-12-13,11.179,11.205,11.133,11.197,98514,0
2016-12-14,11.205,11.205,11.139,11.187,34845,0
2016-12-15,11.133,11.197,10.907,10.914,73863,0
2016-12-16,10.934,11.053,10.85,10.96,129911,0
2016-12-19,10.975,11.05,10.902,10.965,53784,0
2016-12-20,10.984,10.984,10.902,10.947,74567,0
2016-12-21,10.947,11.04,10.947,11.021,58593,0
2016-12-22,11.021,11.112,10.947,11.057,152229,0
2016-12-23,11.104,11.15,11.057,11.131,42452,0
2016-12-27,11.075,11.177,11.075,11.131,53307,0
2016-12-28,11.177,11.241,11.126,11.222,79139,0
2016-12-29,11.177,11.269,11.122,11.251,102077,0
2016-12-30,11.322,11.351,11.232,11.351,127439,0
2017-01-03,11.287,11.406,11.287,11.361,40480,0
2017-01-04,11.451,11.507,11.371,11.489,79132,0
2017-01-05,11.542,11.717,11.49,11.71,91520,0
2017-01-06,11.727,11.772,11.7,11.718,114611,0
2017-01-09,11.718,11.772,11.634,11.643,77366,0
2017-01-10,11.626,11.773,11.626,11.7,55888,0
2017-01-11,11.718,11.881,11.671,11.791,127048,0
2017-01-12,11.801,11.801,11.591,11.736,72548,0
2017-01-13,11.791,11.827,11.736,11.827,54856,0
2017-01-17,11.82,11.901,11.82,11.872,91972,0
2017-01-18,11.842,11.957,11.776,11.887,52964,0
2017-01-19,11.916,11.961,11.824,11.86,47206,0
2017-01-20,11.833,11.916,11.786,11.824,40352,0
2017-01-23,11.85,11.971,11.786,11.923,68224,0
2017-01-24,11.971,11.971,11.863,11.971,48664,0
2017-01-25,12.018,12.018,11.935,11.953,38377,0
2017-01-26,11.971,12.046,11.971,12.037,64471,0
2017-01-27,11.998,12.008,11.796,11.971,120058,0
2017-01-30,11.926,11.953,11.855,11.953,55565,0
2017-01-31,11.953,11.953,11.86,11.944,86482,0
2017-02-01,11.953,12.046,11.953,12.018,61355,0
2017-02-02,12.082,12.267,12.064,12.184,111007,0
2017-02-03,12.239,12.249,12.018,12.037,82526,0
2017-02-06,12.082,12.166,11.944,11.953,134647,0
2017-02-07,12.008,12.037,11.878,11.907,91278,0
2017-02-08,11.961,12.008,11.786,11.824,115993,0
2017-02-09,11.868,12.153,11.815,11.85,60847,0
2017-02-10,11.868,11.935,11.815,11.897,35131,0
2017-02-13,11.926,12.018,11.868,11.878,135909,0
2017-02-14,11.86,11.944,11.806,11.944,87020,0
2017-02-15,11.916,12.008,11.887,11.998,73108,0
2017-02-16,11.998,12.09,11.952,12.082,57711,0
2017-02-17,12.055,12.166,12.027,12.099,83401,0
2017-02-21,12.095,12.159,11.974,12.07,84268,0
2017-02-22,12.07,12.095,12.037,12.086,40531,0
2017-02-23,12.105,12.134,11.966,12.078,52489,0
2017-02-24,12.078,12.207,12.051,12.19,84890,0
2017-02-27,12.217,12.265,12.19,12.265,63076,0
2017-02-28,12.329,12.377,12.19,12.311,109344,0
2017-03-01,12.387,12.397,12.106,12.329,108354,0
2017-03-02,12.311,12.592,12.311,12.415,105074,0
2017-03-03,12.47,12.509,12.42,12.431,43178,0
2017-03-06,12.406,12.47,12.336,12.431,103309,0
2017-03-07,12.422,12.572,12.358,12.406,50061,0
2017-03-08,12.415,12.48,12.237,12.237,53848,0
2017-03-09,12.19,12.294,11.527,11.724,220825,0
2017-03-10,11.714,11.863,11.658,11.799,117008,0
2017-03-13,11.808,12.06,11.799,12.032,36421,0
2017-03-14,11.984,12.086,11.924,12.06,58512,0
2017-03-15,12.078,12.329,12.078,12.302,35534,0
2017-03-16,12.302,12.572,12.302,12.441,79849,0
2017-03-17,12.499,12.509,12.35,12.509,47509,0
2017-03-20,12.401,12.608,12.231,12.608,129082,0
2017-03-21,12.627,12.627,12.313,12.401,83263,0
2017-03-22,12.401,12.456,12.323,12.456,49631,0
2017-03-23,12.456,12.582,12.382,12.466,67524,0
2017-03-24,12.436,12.692,12.426,12.579,55752,0
2017-03-27,12.505,12.578,12.344,12.41,62594,0
2017-03-28,12.456,12.578,12.23,12.297,98684,0
2017-03-29,12.25,12.392,12.25,12.279,48679,0
2017-03-30,12.323,12.639,12.306,12.598,72207,0
2017-03-31,12.643,12.677,12.446,12.598,73141,0
2017-04-03,12.569,12.645,12.523,12.559,31041,0
2017-04-04,12.589,12.635,12.523,12.559,46140,0
2017-04-05,12.627,12.662,12.535,12.579,50420,0
2017-04-06,12.598,12.635,12.559,12.598,51784,0
2017-04-07,12.608,12.652,12.608,12.643,26541,0
2017-04-10,12.662,12.855,12.61,12.852,44902,0
2017-04-11,12.834,12.973,12.756,12.927,75761,0
2017-04-12,12.918,12.927,12.747,12.814,86670,0
2017-04-13,12.814,13.04,12.641,12.888,129243,0
2017-04-17,12.775,12.878,12.652,12.756,125616,0
2017-04-18,12.771,12.866,12.657,12.811,51419,0
2017-04-19,12.935,12.935,12.583,12.801,89702,0
2017-04-20,12.801,12.801,12.573,12.657,43476,0
2017-04-21,12.717,12.775,12.623,12.737,60404,0
2017-04-24,12.801,12.801,12.563,12.573,75034,0
2017-04-25,12.677,12.717,12.509,12.707,93617,0
2017-04-26,12.717,12.831,12.613,12.744,43696,0
2017-04-27,12.761,12.885,12.631,12.885,66610,0
2017-04-28,12.935,13.029,12.841,12.955,60414,0
2017-05-01,12.999,13.039,12.843,13.029,57941,0
2017-05-02,12.98,13.068,12.945,12.999,33665,0
2017-05-03,13.039,13.039,12.963,13.039,46832,0
2017-05-04,12.971,12.971,12.727,12.771,40275,0
2017-05-05,12.801,12.935,12.639,12.717,80468,0
2017-05-08,12.781,13.019,12.737,12.761,40672,0
2017-05-09,12.811,12.841,12.687,12.753,28155,0
2017-05-10,12.801,12.895,12.707,12.781,33624,0
2017-05-11,12.801,12.885,12.775,12.801,27514,0
2017-05-12,12.821,12.895,12.677,12.744,23238,0
2017-05-15,12.811,12.905,12.744,12.905,29332,0
2017-05-16,12.895,12.895,12.744,12.791,57652,0
2017-05-17,12.761,12.791,12.677,12.737,56797,0
2017-05-18,12.657,12.761,12.639,12.727,59240,0
2017-05-19,12.717,12.849,12.677,12.791,52117,0
2017-05-22,12.831,12.935,12.781,12.905,37582,0
2017-05-23,12.969,13.006,12.826,12.826,47136,0
2017-05-24,12.921,12.921,12.758,12.826,35661,0
2017-05-25,12.846,12.951,12.766,12.872,80313,0
2017-05-26,12.921,12.95,12.816,12.855,64080,0
2017-05-30,12.855,12.863,12.757,12.846,48707,0
2017-05-31,12.891,12.921,12.766,12.872,62505,0
2017-06-01,12.931,12.951,12.766,12.826,48209,0
2017-06-02,12.816,12.855,12.586,12.721,96960,0
2017-06-05,12.757,12.765,12.634,12.671,41979,0
2017-06-06,12.721,12.881,12.711,12.826,32558,0
2017-06-07,12.816,12.911,12.711,12.806,39561,0
2017-06-08,12.806,12.836,12.657,12.786,16627,0
2017-06-09,12.757,12.881,12.731,12.881,30421,0
2017-06-12,12.891,12.901,12.776,12.863,24436,0
2017-06-13,12.911,13.131,12.891,13.111,63681,0
2017-06-14,13.084,13.141,12.757,12.969,64581,0
2017-06-15,12.911,13.036,12.741,12.816,68525,0
2017-06-16,12.826,12.911,12.786,12.881,26580,0
2017-06-19,12.941,12.982,12.889,12.941,27662,0
2017-06-20,12.921,13.151,12.863,13.151,66739,0
2017-06-21,13.098,13.106,12.789,12.839,117359,0
2017-06-22,12.895,13.379,12.799,13.088,109389,0
2017-06-23,13.061,13.157,12.964,12.991,50890,0
2017-06-26,13.041,13.137,12.999,13.107,41873,0
2017-06-27,13.041,13.167,12.964,12.964,55827,0
2017-06-28,13.157,13.157,13.021,13.031,36772,0
2017-06-29,13.011,13.07,12.885,13.031,37491,0
2017-06-30,12.964,13.127,12.955,12.991,42505,0
2017-07-03,13.041,13.167,13.041,13.147,12656,0
2017-07-05,13.176,13.195,13.051,13.185,38402,0
2017-07-06,13.157,13.157,13.041,13.061,27854,0
2017-07-07,13.088,13.088,12.972,13.031,21353,0
2017-07-10,12.982,13.031,12.935,12.964,24584,0
2017-07-11,12.991,13.096,12.905,12.905,60375,0
2017-07-12,13.011,13.07,12.972,12.991,33984,0
2017-07-13,13.07,13.079,12.982,13.021,28437,0
2017-07-14,13.021,13.147,13.021,13.061,71694,0
2017-07-17,13.157,13.273,13.133,13.167,109835,0
2017-07-18,13.223,13.388,13.223,13.349,119677,0
2017-07-19,13.349,13.485,13.233,13.243,97855,0
2017-07-20,13.389,13.5,13.273,13.409,42802,0
2017-07-21,13.389,13.603,13.213,13.213,69541,0
2017-07-24,13.223,13.273,13.078,13.126,63348,0
2017-07-25,13.175,13.389,13.175,13.282,45806,0
2017-07-26,13.312,13.496,13.302,13.37,53949,0
2017-07-27,13.428,13.428,13.312,13.33,18052,0
2017-07-28,13.389,13.506,13.312,13.506,59927,0
2017-07-31,13.594,13.623,13.502,13.564,72395,0
2017-08-01,13.633,13.76,13.554,13.633,88791,0
2017-08-02,13.633,13.681,13.419,13.603,72189,0
2017-08-03,13.643,13.74,13.526,13.554,37443,0
2017-08-04,13.564,13.574,13.497,13.506,10528,0
2017-08-07,13.564,13.603,13.447,13.496,35993,0
2017-08-08,13.428,13.526,13.355,13.516,45209,0
2017-08-09,13.437,13.536,13.243,13.33,86471,0
2017-08-10,13.195,13.232,12.916,13.039,88205,0
2017-08-11,12.873,13.087,12.718,13.078,81398,0
2017-08-14,13.185,13.312,13.106,13.106,43189,0
2017-08-15,13.166,13.549,13.097,13.223,92931,0
2017-08-16,13.273,13.525,13.185,13.185,70981,0
2017-08-17,13.243,13.282,12.932,12.989,114222,0
2017-08-18,12.902,13.204,12.765,13.009,84646,0
2017-08-21,13.049,13.127,12.902,12.942,48158,0
2017-08-22,12.989,13.078,12.785,12.902,50784,0
2017-08-23,12.844,12.922,12.784,12.784,74401,0
2017-08-24,12.863,12.921,12.774,12.814,51954,0
2017-08-25,12.824,12.854,12.755,12.814,36816,0
2017-08-28,12.764,12.814,12.568,12.745,90534,0
2017-08-29,12.696,12.774,12.5,12.755,78196,0
2017-08-30,12.764,12.764,12.637,12.666,67109,0
2017-08-31,12.726,12.823,12.686,12.686,72372,0
2017-09-01,12.726,12.789,12.673,12.764,44244,0
2017-09-05,12.686,12.722,12.656,12.686,65904,0
2017-09-06,12.696,12.765,12.696,12.764,35631,0
2017-09-07,12.764,12.902,12.726,12.902,35840,0
2017-09-08,12.854,12.962,12.784,12.814,45839,0
2017-09-11,12.952,12.971,12.774,12.824,52009,0
2017-09-12,12.824,12.964,12.814,12.892,48869,0
2017-09-13,12.922,13.108,12.873,13.108,85932,0
2017-09-14,13.06,13.334,12.991,13.296,127226,0
2017-09-15,13.296,13.296,13.118,13.256,54768,0
2017-09-18,13.306,13.374,13.226,13.334,69897,0
2017-09-19,13.334,13.462,13.256,13.452,32579,0
2017-09-20,13.452,13.55,13.354,13.492,63975,0
2017-09-21,13.452,13.581,13.403,13.512,48469,0
2017-09-22,13.551,13.553,13.353,13.363,38731,0
2017-09-25,13.452,13.522,13.403,13.522,52026,0
2017-09-26,13.532,13.631,13.482,13.581,39791,0
2017-09-27,13.561,13.63,13.502,13.551,62543,0
2017-09-28,13.601,13.72,13.479,13.72,81611,0
2017-09-29,13.849,14.047,13.74,13.998,91700,0
2017-10-02,13.908,13.912,13.7,13.829,52387,0
2017-10-03,13.77,13.809,13.69,13.73,53647,0
2017-10-04,13.72,13.81,13.551,13.601,66791,0
2017-10-05,13.621,13.73,13.611,13.621,54232,0
2017-10-06,13.591,13.719,13.532,13.621,28907,0
2017-10-09,13.67,13.753,13.654,13.66,16646,0
2017-10-10,13.69,13.73,13.61,13.641,42460,0
2017-10-11,13.68,13.7,13.561,13.68,34194,0
2017-10-12,13.68,13.809,13.502,13.809,73250,0
2017-10-13,13.76,13.771,13.621,13.7,52212,0
2017-10-16,13.73,13.823,13.591,13.789,54359,0
2017-10-17,13.75,13.76,13.631,13.75,43653,0
2017-10-18,13.71,13.74,13.631,13.651,43597,0
2017-10-19,13.651,13.779,13.512,13.74,92575,0
2017-10-20,13.68,13.74,13.631,13.712,53588,0
2017-10-23,13.71,13.8,13.681,13.7221,53377,0
2017-10-24,13.71,13.73,13.61,13.69,50841,0
2017-10-25,13.64,13.7,13.41,13.43,61920,0
2017-10-26,13.46,13.46,13.24,13.36,50800,0
2017-10-27,13.37,13.37,13.17,13.27,91562,0
2017-10-30,13.27,13.27,13.1,13.15,56832,0
2017-10-31,13.13,13.21,13.11,13.18,69401,0
2017-11-01,13.19,13.27,13.0799,13.27,73968,0
2017-11-02,13.16,13.27,13.1,13.12,37648,0
2017-11-03,13.13,13.13,13,13.03,52820,0
2017-11-06,13.04,13.07,12.95,12.96,59160,0
2017-11-07,12.96,13.1,12.96,13.05,39448,0
2017-11-08,13.08,13.08,13,13.07,45722,0
2017-11-09,13.05,13.11,13,13.05,33280,0
2017-11-10,13.03,13.12,13,13.08,43330,0
