Date,Open,High,Low,Close,Volume,OpenInt
2014-10-09,11.281,11.667,11.246,11.422,7395850,0
2014-10-10,11.422,12.209,11.353,11.923,490526,0
2014-10-13,11.774,12.123,11.774,11.837,735724,0
2014-10-14,11.854,11.858,11.566,11.566,950247,0
2014-10-15,11.566,11.845,11.566,11.603,182744,0
2014-10-16,11.566,12.045,11.566,11.881,171799,0
2014-10-17,12.081,12.081,11.609,11.759,116271,0
2014-10-20,11.709,11.709,11.645,11.696,46174,0
2014-10-21,11.716,12.108,11.709,12.073,242093,0
2014-10-22,12.002,12.479,11.854,12.282,192354,0
2014-10-23,12.302,12.402,12.081,12.273,245399,0
2014-10-24,12.195,12.294,11.872,12.136,184727,0
2014-10-27,12.131,12.252,11.96,12.086,83504,0
2014-10-28,12.022,12.265,12.022,12.081,113773,0
2014-10-29,12.108,12.108,11.617,11.702,62136,0
2014-10-30,11.723,11.781,11.58,11.595,57367,0
2014-10-31,11.652,11.923,11.603,11.867,51573,0
2014-11-03,11.759,12.102,11.588,11.923,47473,0
2014-11-04,11.867,12.102,11.73,11.923,95241,0
2014-11-05,11.854,11.96,11.709,11.96,98536,0
2014-11-06,11.909,11.96,11.638,11.854,62845,0
2014-11-07,11.781,11.96,11.759,11.951,80147,0
2014-11-10,11.96,12.066,11.788,11.96,151778,0
2014-11-11,11.909,12.136,11.888,11.96,68495,0
2014-11-12,11.881,11.96,11.788,11.854,53796,0
2014-11-13,11.802,11.96,11.539,11.745,181008,0
2014-11-14,11.872,11.944,11.667,11.73,40735,0
2014-11-17,11.723,12.01,11.652,11.854,32378,0
2014-11-18,11.81,11.909,11.709,11.723,58485,0
2014-11-19,11.766,11.854,11.573,11.759,511684,0
2014-11-20,11.645,11.822,11.645,11.781,27166,0
2014-11-21,11.745,11.916,11.68,11.781,70181,0
2014-11-24,11.696,11.738,11.529,11.529,36449,0
2014-11-25,11.494,11.881,11.416,11.745,82338,0
2014-11-26,11.617,11.617,11.516,11.551,10467,0
2014-11-28,11.416,11.488,10.48,10.659,80575,0
2014-12-01,10.659,10.852,8.6461,8.6669,158183,0
2014-12-02,8.6669,9.661,8.6669,8.7965,214690,0
2014-12-03,8.8323,9.4454,8.7965,9.0325,158820,0
2014-12-04,8.9675,9.2681,8.6399,9.1162,142761,0
2014-12-05,9.2971,9.2971,9.0042,9.0391,40799,0
2014-12-08,9.1464,9.1963,8.6461,8.8875,63906,0
2014-12-09,8.7819,10.551,8.6669,10.173,175164,0
2014-12-10,10.153,10.646,9.4163,9.489,364976,0
2014-12-11,9.4958,10.173,9.4096,9.952,261947,0
2014-12-12,9.775,9.775,9.4163,9.4241,28914,0
2014-12-15,9.4687,9.661,8.9882,9.0955,90681,0
2014-12-16,9.209,9.4599,9.1238,9.4599,90987,0
2014-12-17,9.4958,9.4958,9.1811,9.4454,330871,0
2014-12-18,9.645,9.788,9.4096,9.581,297466,0
2014-12-19,9.2458,9.504,8.975,9.0447,111053,0
2014-12-22,9.0683,9.3611,8.9966,9.1605,55872,0
2014-12-23,9.3252,10.068,9.2807,9.673,141047,0
2014-12-24,9.4386,9.71,9.4386,9.71,8450,0
2014-12-26,9.682,10.045,9.682,9.896,8808,0
2014-12-29,9.996,10.146,9.81,10.132,67747,0
2014-12-30,10.032,10.097,10.032,10.097,8525,0
2014-12-31,10.073,10.524,10.016,10.117,428203,0
2015-01-02,10.038,10.4,9.996,10.288,14586,0
2015-01-05,10.461,10.631,10.136,10.136,20647,0
2015-01-06,10.267,10.347,10.003,10.054,169480,0
2015-01-07,10.045,10.33,9.4599,9.4958,201130,0
2015-01-08,9.504,10.245,9.504,9.996,76803,0
2015-01-09,10.146,10.587,9.803,10.016,154271,0
2015-01-12,10.267,10.624,9.961,10.496,44470,0
2015-01-13,10.646,10.646,10.016,10.317,26279,0
2015-01-14,10.317,10.352,9.696,10.003,85878,0
2015-01-15,10.161,10.753,9.981,10.181,54767,0
2015-01-16,10.324,10.388,9.688,10.317,81470,0
2015-01-20,10.109,10.274,9.837,9.973,41078,0
2015-01-21,10.217,10.43,9.845,9.845,20772,0
2015-01-22,9.845,9.996,9.703,9.968,21221,0
2015-01-23,9.803,9.981,9.752,9.981,19777,0
2015-01-26,9.831,10.054,9.716,9.845,14559,0
2015-01-27,9.71,10.217,9.696,9.696,41430,0
2015-01-28,9.896,9.981,9.2807,9.2807,39953,0
2015-01-29,9.4687,9.989,9.2807,9.2971,15061,0
2015-01-30,9.4687,9.682,9.2884,9.3252,20297,0
2015-02-02,9.645,9.682,9.3165,9.3252,14496,0
2015-02-03,9.553,9.568,9.2526,9.2807,84319,0
2015-02-04,9.4096,9.4096,9.0955,9.1605,29319,0
2015-02-05,9.4541,9.839,9.1416,9.3805,31416,0
2015-02-06,9.4609,9.686,9.3146,9.4396,43309,0
2015-02-09,9.4096,9.745,9.1558,9.1558,12480,0
2015-02-10,9.1765,9.4028,9.1765,9.3659,15428,0
2015-02-11,9.2216,9.745,9.1416,9.614,17887,0
2015-02-12,9.956,9.956,9.2855,9.526,17573,0
2015-02-13,9.555,9.555,9.302,9.302,69258,0
2015-02-17,9.3659,9.643,9.2293,9.3805,34463,0
2015-02-18,9.3892,9.3892,9.2942,9.3378,31126,0
2015-02-19,9.3892,9.3892,9.3378,9.3892,2573,0
2015-02-20,9.3892,9.599,9.3146,9.599,33790,0
2015-02-23,9.63,9.63,9.302,9.3805,21602,0
2015-02-24,9.2497,9.4609,9.1765,9.3805,24525,0
2015-02-25,9.491,9.491,9.105,9.105,52198,0
2015-02-26,9.0974,9.4609,9.0974,9.3659,22072,0
2015-02-27,9.4173,9.614,9.4173,9.614,10636,0
2015-03-02,9.68,9.686,9.3805,9.4028,16350,0
2015-03-03,9.549,9.555,8.9141,8.9958,86424,0
2015-03-04,8.9141,9.0757,8.9141,8.9224,56473,0
2015-03-05,8.9141,9.3892,8.8066,9.2778,22119,0
2015-03-06,9.52,9.593,9.3146,9.3146,5632,0
2015-03-09,9.2739,9.4609,9.2739,9.396,8381,0
2015-03-10,9.2739,9.752,9.2497,9.4396,25282,0
2015-03-11,9.2855,9.4541,9.2,9.2057,15528,0
2015-03-12,9.2057,9.4609,9.1266,9.2739,26931,0
2015-03-13,9.2,9.4609,9.1935,9.3146,33939,0
2015-03-16,9.2778,9.4338,9.1765,9.2564,86562,0
2015-03-17,9.2128,9.4832,9.1765,9.1841,16214,0
2015-03-18,9.1765,9.4173,9.1709,9.3601,49465,0
2015-03-19,9.513,9.899,9.2942,9.788,24870,0
2015-03-20,9.752,10.023,9.1709,9.1709,51663,0
2015-03-23,9.2057,9.614,9.024,9.4028,23359,0
2015-03-24,9.3892,9.796,9.3892,9.491,12365,0
2015-03-25,9.658,10.023,9.571,9.731,11676,0
2015-03-26,9.855,9.992,9.672,9.703,10991,0
2015-03-27,9.826,10.268,9.826,9.869,91234,0
2015-03-30,10.066,10.255,9.899,10.132,22258,0
2015-03-31,10.116,10.232,9.977,10.174,110606,0
2015-04-01,10.19,10.424,9.971,10.255,60593,0
2015-04-02,10.116,10.263,10.051,10.219,201019,0
2015-04-06,10.247,10.479,10.247,10.247,16350,0
2015-04-07,10.219,10.597,9.977,10.472,106794,0
2015-04-08,10.495,10.778,10.276,10.655,28991,0
2015-04-09,10.568,10.633,10.479,10.532,6774,0
2015-04-10,10.575,10.619,10.459,10.612,7007,0
2015-04-13,10.692,11.164,10.552,10.552,22808,0
2015-04-14,10.424,10.793,10.424,10.749,14152,0
2015-04-15,10.663,10.837,10.56,10.56,82529,0
2015-04-16,10.692,10.923,10.626,10.626,11498,0
2015-04-17,10.823,10.823,10.612,10.677,5909,0
2015-04-20,10.758,10.8,10.64,10.663,21923,0
2015-04-21,10.778,10.955,10.552,10.552,35782,0
2015-04-22,10.603,10.685,10.552,10.583,19019,0
2015-04-23,10.589,10.589,10.35,10.583,18273,0
2015-04-24,10.64,10.881,10.552,10.552,5632,0
2015-04-27,10.663,10.955,10.663,10.904,16076,0
2015-04-28,10.697,10.815,10.479,10.56,19099,0
2015-04-29,10.663,10.837,10.276,10.583,27344,0
2015-04-30,10.721,10.859,10.488,10.488,132455,0
2015-05-01,10.64,10.873,10.298,10.428,119126,0
2015-05-04,10.575,10.865,10.466,10.685,41633,0
2015-05-05,10.648,10.917,10.407,10.917,54821,0
2015-05-06,10.91,10.91,10.589,10.771,17903,0
2015-05-07,10.798,10.925,10.405,10.554,9853,0
2015-05-08,10.518,10.68,10.479,10.525,10780,0
2015-05-11,10.495,10.68,10.353,10.353,19401,0
2015-05-12,10.353,10.479,9.731,9.775,23554,0
2015-05-13,9.702,10.39,9.604,10.035,19536,0
2015-05-14,10.137,11.245,10.132,10.769,37860,0
2015-05-15,10.731,11.416,10.731,11.199,9888,0
2015-05-18,11.409,11.409,10.918,10.956,8113,0
2015-05-19,10.911,11.097,10.911,10.911,258686,0
2015-05-20,10.947,11.014,10.562,10.689,444214,0
2015-05-21,10.791,10.791,10.241,10.368,29775,0
2015-05-22,10.331,10.762,10.302,10.518,40823,0
2015-05-26,10.741,10.741,10.191,10.376,33121,0
2015-05-27,10.422,10.422,10.086,10.086,42712,0
2015-05-28,10.096,10.096,9.818,9.849,26071,0
2015-05-29,9.841,10.251,9.835,10.02,19267,0
2015-06-01,9.923,10.213,9.656,9.656,37592,0
2015-06-02,9.797,9.886,9.716,9.752,7254,0
2015-06-03,9.723,9.909,9.53,9.59,133789,0
2015-06-04,9.641,9.641,9.3146,9.3805,29372,0
2015-06-05,9.3902,9.59,9.0108,9.1435,34087,0
2015-06-08,9.1671,9.3146,8.9298,8.9571,25196,0
2015-06-09,9.0465,9.507,8.8545,9.3437,77488,0
2015-06-10,9.301,9.3437,9.1218,9.2409,3706,0
2015-06-11,9.3601,9.3601,9.2264,9.2264,10760,0
2015-06-12,9.2342,9.3737,9.1068,9.2758,20075,0
2015-06-15,9.1963,9.915,9.1887,9.685,19805,0
2015-06-16,9.738,9.738,9.427,9.544,5255,0
2015-06-17,9.4638,9.568,9.209,9.568,4043,0
2015-06-18,9.427,9.612,9.427,9.4638,26408,0
2015-06-19,9.552,9.752,9.4638,9.641,22768,0
2015-06-22,9.768,9.871,9.628,9.648,86903,0
2015-06-23,9.708,9.723,9.3737,9.4929,21983,0
2015-06-24,9.628,9.723,9.4764,9.62,114790,0
2015-06-25,9.953,9.953,9.3291,9.4473,40016,0
2015-06-26,9.3601,9.3601,9.04,9.0559,28429,0
2015-06-29,9.1068,9.1068,8.736,8.7956,24387,0
2015-06-30,8.7442,8.8609,8.7207,8.7516,18488,0
2015-07-01,8.8397,8.9505,8.7956,8.9298,7275,0
2015-07-02,8.847,8.9505,8.4465,8.5059,13474,0
2015-07-06,8.6542,8.6542,8.4683,8.5932,14415,0
2015-07-07,8.6103,8.6399,8.4387,8.6103,48774,0
2015-07-08,8.6461,8.7653,8.4544,8.6838,69656,0
2015-07-09,8.758,8.758,8.5129,8.6021,31392,0
2015-07-10,8.6461,8.7956,8.6237,8.7726,27081,0
2015-07-13,8.7726,8.9132,8.5932,8.6318,29775,0
2015-07-14,8.7207,8.7873,8.6461,8.7135,63205,0
2015-07-15,8.8838,9.2758,8.7135,8.758,34123,0
2015-07-16,8.7207,8.758,8.5502,8.5502,25060,0
2015-07-17,8.5278,8.5278,7.5633,8.1717,24656,0
2015-07-20,8.1717,8.2831,8.0538,8.0538,27888,0
2015-07-21,7.8899,7.8899,7.2514,7.5334,101858,0
2015-07-22,7.5704,7.9798,7.444,7.9047,41766,0
2015-07-23,7.8084,8.209,7.6602,8.0975,48368,0
2015-07-24,8.0975,8.2466,7.7265,7.8305,30046,0
2015-07-27,7.8379,8.0234,7.474,7.7935,39745,0
2015-07-28,7.8824,8.0754,7.4296,8.0011,63593,0
2015-07-29,8.1265,8.5357,7.9798,8.261,152785,0
2015-07-30,8.2007,8.3214,7.8824,8.209,109942,0
2015-07-31,8.1946,8.3793,7.8899,7.8899,43114,0
2015-08-03,7.9418,8.157,7.6083,7.6745,42404,0
2015-08-04,7.7563,8.0011,7.4962,7.5034,18999,0
2015-08-05,7.7486,7.7486,7.0881,7.0881,10508,0
2015-08-06,7.2641,7.3636,6.7283,7.0959,41821,0
2015-08-07,7.0651,7.3178,6.8584,7.2488,35272,0
2015-08-10,7.2718,7.494,7.2718,7.2718,40629,0
2015-08-11,7.3636,7.9071,7.0039,7.6161,31612,0
2015-08-12,7.6467,8.1826,7.4785,8.1215,32530,0
2015-08-13,8.2363,8.734,8.0533,8.3808,33577,0
2015-08-14,8.4509,8.9854,8.3808,8.9325,43373,0
2015-08-17,8.9031,9.0098,8.5654,8.7644,24169,0
2015-08-18,8.8948,9.0334,8.2287,8.5502,22600,0
2015-08-19,8.5349,8.8333,8.1673,8.2977,30439,0
2015-08-20,8.2508,8.5199,7.9609,8.3214,19856,0
2015-08-21,8.3897,8.7117,8.2737,8.5042,16461,0
2015-08-24,8.8728,8.8728,8.3355,8.443,33416,0
2015-08-25,8.4735,8.5735,8.2056,8.4202,66757,0
2015-08-26,8.4202,8.5278,8.2202,8.367,24169,0
2015-08-27,8.5421,8.5735,8.2508,8.2508,26781,0
2015-08-28,8.4963,8.7424,8.4202,8.5887,19204,0
2015-08-31,8.4509,8.9938,8.4509,8.5807,24561,0
2015-09-01,8.6571,8.7644,8.4963,8.4963,20512,0
2015-09-02,8.5582,8.7873,8.2287,8.2363,64145,0
2015-09-03,8.2737,8.4291,8.0143,8.2056,17376,0
2015-09-04,8.1215,8.5278,8.1215,8.2737,42196,0
2015-09-08,8.367,8.4735,8.0367,8.0533,13979,0
2015-09-09,8.0605,8.1137,7.3944,7.5398,21817,0
2015-09-10,7.5398,7.7311,7.4326,7.4326,15706,0
2015-09-11,7.2029,7.4249,6.9121,7.2106,10450,0
2015-09-14,7.356,7.379,6.958,7.1036,38145,0
2015-09-15,7.2181,7.3636,7.0576,7.0576,18680,0
2015-09-16,7.1036,7.3713,6.958,7.333,27043,0
2015-09-17,7.3025,7.4403,7.2641,7.4249,14500,0
2015-09-18,7.5398,7.5398,7.287,7.5088,10582,0
2015-09-21,7.5854,7.5854,7.1953,7.2335,15024,0
2015-09-22,7.0959,7.4632,7.0959,7.3713,16853,0
2015-09-23,7.2413,7.3407,7.0805,7.287,19334,0
2015-09-24,7.356,7.356,6.8969,6.8969,17124,0
2015-09-25,6.9504,7.1723,6.9504,7.0651,11105,0
2015-09-28,7.1265,7.1417,6.8891,7.0728,19918,0
2015-09-29,7.0728,7.2181,5.8329,6.1466,59964,0
2015-09-30,6.1466,6.3151,5.9323,6.1313,22338,0
2015-10-01,6.1236,6.6213,6.1236,6.583,5096,0
2015-10-02,6.7131,6.8661,6.5446,6.759,11627,0
2015-10-05,6.759,6.8508,6.2002,6.3994,12292,0
2015-10-06,6.6518,6.8815,6.6136,6.8355,27565,0
2015-10-07,6.8048,7.1036,6.7743,7.0039,16069,0
2015-10-08,6.958,7.18,6.8202,7.0347,26390,0
2015-10-09,7.0269,7.1341,6.8891,6.9351,27304,0
2015-10-12,6.9504,7.0805,6.8661,6.9733,28728,0
2015-10-13,6.9888,7.7311,6.8815,7.379,56437,0
2015-10-14,7.379,7.379,6.9733,7.0881,10190,0
2015-10-15,7.0423,7.0651,6.8738,6.8738,11235,0
2015-10-16,6.9044,7.0423,6.56,6.7131,47815,0
2015-10-19,6.8355,7.0498,6.8355,6.9811,63492,0
2015-10-20,6.9351,6.9888,6.8661,6.8815,49766,0
2015-10-21,6.9351,7.0423,6.5063,6.6213,46509,0
2015-10-22,6.6595,6.9656,6.3762,6.9426,42588,0
2015-10-23,6.8891,6.9351,6.6213,6.736,25212,0
2015-10-26,6.7436,6.8202,6.6213,6.6442,55523,0
2015-10-27,6.6366,6.7131,6.6213,6.6518,20119,0
2015-10-28,6.7512,6.9121,6.6213,6.6748,73290,0
2015-10-29,6.7666,6.8815,6.6976,6.7283,48468,0
2015-10-30,6.9121,6.9121,6.6976,6.759,103990,0
2015-11-02,6.9273,7.4555,6.736,7.3178,325782,0
2015-11-03,7.8388,8.244,7.4632,7.8758,513416,0
2015-11-04,7.9609,8.1826,7.5854,7.7698,325669,0
2015-11-05,7.9839,8.0004,7.401,7.4324,78790,0
2015-11-06,7.4875,7.4875,7.1014,7.4086,78536,0
2015-11-09,7.8029,7.8502,7.5822,7.6295,77634,0
2015-11-10,7.4954,7.8502,7.2748,7.6373,46817,0
2015-11-11,7.6058,7.6531,7.3537,7.6373,59886,0
2015-11-12,7.33,7.4875,7.1803,7.3458,42249,0
2015-11-13,7.2986,7.4167,7.1803,7.2117,74095,0
2015-11-16,7.2986,7.7557,7.2986,7.7477,92366,0
2015-11-17,7.7477,8.1027,7.7477,8.0004,60773,0
2015-11-18,8.016,8.1972,7.8899,8.039,74224,0
2015-11-19,8.1972,8.4326,7.9609,7.9682,83357,0
2015-11-20,8.1102,8.1649,7.8899,7.8973,45802,0
2015-11-23,8.0077,8.039,7.8029,7.9128,41996,0
2015-11-24,7.9369,7.9682,7.8029,7.8973,15226,0
2015-11-25,7.7398,7.9682,7.7398,7.9682,36286,0
2015-11-27,7.8973,7.9451,7.7792,7.9286,24866,0
2015-11-30,7.8899,7.9921,7.8578,7.9286,113173,0
2015-12-01,8.0004,8.0004,7.8346,7.8346,27752,0
2015-12-02,7.8029,7.9525,7.3537,7.4167,82679,0
2015-12-03,7.5271,7.7003,6.8571,7.3062,247634,0
2015-12-04,7.2117,7.3458,7.0935,7.2117,149840,0
2015-12-07,7.2117,7.2117,5.8246,5.9113,183463,0
2015-12-08,5.9034,6.4158,5.7299,6.3447,117442,0
2015-12-09,6.5418,6.6364,6.069,6.3054,101501,0
2015-12-10,6.0058,6.6836,5.9743,6.3054,90842,0
2015-12-11,6.2816,6.4158,5.9113,5.9585,91985,0
2015-12-14,5.8325,5.8325,5.3439,5.4305,80160,0
2015-12-15,5.5644,5.7142,4.926,5.5802,111145,0
2015-12-16,5.4147,5.7299,5.3359,5.5171,77776,0
2015-12-17,5.4069,5.6037,5.0285,5.0285,76634,0
2015-12-18,5.1231,5.1626,4.7369,4.7605,122689,0
2015-12-21,4.9419,4.9419,4.7291,4.8473,70543,0
2015-12-22,4.9969,5.2413,4.9103,5.194,218466,0
2015-12-23,5.2018,5.9349,5.1626,5.8482,226601,0
2015-12-24,5.8482,6.069,5.7457,5.7852,32164,0
2015-12-28,5.8957,5.8957,5.3989,5.5329,280853,0
2015-12-29,5.4384,5.5487,5.0049,5.1152,108772,0
2015-12-30,5.068,5.3833,5.0444,5.3359,55804,0
2015-12-31,5.3518,5.7538,5.0837,5.7062,193207,0
2016-01-04,5.6355,6.1714,5.6355,6.1163,89407,0
2016-01-05,6.1714,6.1723,5.5644,5.9743,161140,0
2016-01-06,5.864,6.0453,5.5487,5.659,52327,0
2016-01-07,5.5961,5.6164,5.1231,5.1546,50550,0
2016-01-08,5.2097,5.4462,5.1626,5.3912,71137,0
2016-01-11,5.2611,5.2807,4.9103,4.9969,72166,0
2016-01-12,5.0837,5.1309,4.5714,4.6343,96374,0
2016-01-13,4.7999,5.0757,4.1962,4.4177,745619,0
2016-01-14,4.398,4.6503,4.1772,4.5792,69609,0
2016-01-15,4.2483,4.4517,4.193,4.4517,28684,0
2016-01-19,4.2956,4.4767,3.7675,4.0826,70923,0
2016-01-20,4.1064,4.3988,3.7201,4.0511,107062,0
2016-01-21,3.9172,4.4531,3.9172,4.3585,44459,0
2016-01-22,4.5083,4.9947,4.5083,4.8867,38797,0
2016-01-25,4.7369,5.4667,4.7369,4.871,37882,0
2016-01-26,5.0915,5.2728,4.8551,5.1546,36141,0
2016-01-27,5.2097,5.4699,5.0207,5.1626,62009,0
2016-01-28,5.3912,5.6749,5.2493,5.5961,71976,0
2016-01-29,5.6431,6.0926,5.6431,6.069,67420,0
2016-02-01,5.9585,6.0373,5.6234,5.864,97955,0
2016-02-02,5.7142,6.3921,5.4384,5.5567,848649,0
2016-02-03,5.6669,5.9092,5.2964,5.6355,88509,0
2016-02-04,5.7615,5.9113,5.525,5.7774,64138,0
2016-02-05,5.8325,6.1279,5.8325,5.9506,29800,0
2016-02-08,5.9506,6.0303,5.4754,5.7774,43207,0
2016-02-09,5.7062,5.7663,5.0417,5.3754,134914,0
2016-02-10,5.3754,5.4953,5.0292,5.1858,67203,0
2016-02-11,5.1858,5.1939,4.5701,4.9713,26902,0
2016-02-12,5.0868,5.3258,4.9631,5.2435,20958,0
2016-02-16,5.2435,5.3917,5.1197,5.1693,48710,0
2016-02-17,5.0621,5.2847,5.0621,5.2516,56175,0
2016-02-18,5.3258,5.3589,5.1528,5.2021,16915,0
2016-02-19,5.1775,5.1939,4.9054,4.9713,47186,0
2016-02-22,5.0291,5.2764,5.0291,5.0868,30530,0
2016-02-23,4.9713,5.1693,4.7405,4.8312,170291,0
2016-02-24,4.7405,5.062,4.4437,4.9796,40477,0
2016-02-25,5.0785,5.6493,5.0374,5.2682,358382,0
2016-02-26,5.3671,5.5567,5.3589,5.4908,33171,0
2016-02-29,5.5897,5.7709,5.5649,5.7709,18319,0
2016-03-01,5.7709,5.7709,5.6062,5.6556,29314,0
2016-03-02,5.6886,5.7709,5.6144,5.6968,81760,0
2016-03-03,5.7661,5.8287,5.6474,5.8287,56989,0
2016-03-04,5.8041,6.0857,5.7875,5.9606,78933,0
2016-03-07,5.9771,6.1587,5.7793,5.9688,78219,0
2016-03-08,6.0514,6.0514,5.8699,5.9771,14595,0
2016-03-09,6.175,6.175,5.9277,6.0101,40891,0
2016-03-10,6.3152,6.34,5.8468,6.1009,34787,0
2016-03-11,6.0926,6.3234,5.9771,6.2411,57272,0
2016-03-14,6.1256,6.2986,6.076,6.1009,31100,0
2016-03-15,6.109,6.2492,6.0678,6.1832,46047,0
2016-03-16,6.3481,6.7521,6.2288,6.6448,24414,0
2016-03-17,6.7109,7.1807,6.579,6.8841,87805,0
2016-03-18,7.0819,7.1726,6.9665,7.0161,35035,0
2016-03-21,7.0736,7.1396,6.7852,6.8841,83831,0
2016-03-22,6.9418,7.0819,6.8922,6.9747,25468,0
2016-03-23,6.9665,7.148,6.9253,7.148,34975,0
2016-03-24,7.0572,7.0819,6.5129,6.8593,48984,0
2016-03-28,6.851,6.9418,6.5459,6.9418,21726,0
2016-03-29,6.7934,6.8428,6.6833,6.8428,8738,0
2016-03-30,6.9335,7.0077,6.7356,6.7439,14656,0
2016-03-31,6.7769,6.8922,6.7027,6.8428,9052,0
2016-04-01,6.7439,6.8263,6.6037,6.7439,23980,0
2016-04-04,6.7192,6.7852,6.6614,6.6614,34732,0
2016-04-05,6.5955,6.6205,6.5129,6.5295,57381,0
2016-04-06,6.6037,6.7274,6.5129,6.6944,76161,0
2016-04-07,6.6118,6.7934,6.6118,6.6779,63246,0
2016-04-08,6.8263,7.156,6.7603,6.8263,125638,0
2016-04-11,6.8428,7.0572,6.8016,6.8016,101470,0
2016-04-12,6.8428,7.255,6.8263,7.2221,99959,0
2016-04-13,7.3046,7.7167,7.2634,7.7167,96235,0
2016-04-14,7.7167,7.8115,7.5849,7.6219,53514,0
2016-04-15,7.626,7.626,7.0736,7.255,86554,0
2016-04-18,7.1396,7.6013,7.0608,7.4281,37224,0
2016-04-19,7.5188,7.7496,7.5024,7.6838,52248,0
2016-04-20,7.692,8.1537,7.692,7.9971,94902,0
2016-04-21,7.9146,8.1624,7.7415,7.8404,55092,0
2016-04-22,7.8651,7.9476,7.7456,7.8156,71891,0
2016-04-25,7.8651,8.1206,7.7579,7.7745,22034,0
2016-04-26,7.8156,7.9558,7.7496,7.7909,49304,0
2016-04-27,7.8734,8.038,7.7967,7.8816,46840,0
2016-04-28,7.8404,7.9393,7.7579,7.7909,23058,0
2016-04-29,7.898,8.5582,7.8816,8.4588,130947,0
2016-05-02,8.3757,8.4509,8.038,8.0959,79451,0
2016-05-03,8.038,8.1292,7.1396,7.8734,122399,0
2016-05-04,7.9558,8.2125,7.7415,8.1375,79532,0
2016-05-05,8.2797,8.9352,8.1265,8.9105,77904,0
2016-05-06,8.9352,9.3611,8.5182,9.301,101831,0
2016-05-09,9.1906,9.2419,8.1776,8.56,66587,0
2016-05-10,8.586,9.1906,8.5518,8.6623,123629,0
2016-05-11,8.5518,9.1473,8.5518,8.8241,49675,0
2016-05-12,8.9778,9.1059,8.8241,9.0447,77883,0
2016-05-13,9.0625,9.3524,8.9012,9.2749,34889,0
2016-05-16,9.3611,10.211,9.1059,10.177,131435,0
2016-05-17,10.211,10.211,9.4444,9.4444,51769,0
2016-05-18,9.4444,9.616,8.9362,8.9515,39834,0
2016-05-19,8.8581,9.488,8.8489,9.2419,64627,0
2016-05-20,9.1727,9.585,9.072,9.3689,37990,0
2016-05-23,9.3427,9.3427,9.088,9.1473,29735,0
2016-05-24,9.2245,9.572,9.0202,9.3863,38357,0
2016-05-25,9.554,9.554,9.208,9.4377,48077,0
2016-05-26,9.1906,9.3524,8.8581,9.1388,60320,0
2016-05-27,9.0202,9.088,8.6802,8.7644,53900,0
2016-05-31,8.6965,8.9694,8.6542,8.8673,24877,0
2016-06-01,8.8673,8.9261,7.9735,8.0414,158396,0
2016-06-02,7.9735,8.5094,7.9735,8.3224,82483,0
2016-06-03,8.2371,8.484,8.0839,8.3389,40340,0
2016-06-06,8.3651,8.3731,8.1692,8.2117,101612,0
2016-06-07,8.2117,8.2966,8.0839,8.2031,178210,0
2016-06-08,8.2967,8.6542,8.1692,8.6373,76704,0
2016-06-09,8.569,8.6156,8.4588,8.484,34451,0
2016-06-10,8.4246,8.586,8.1776,8.5438,31061,0
2016-06-13,8.4159,8.4928,8.1096,8.4246,22512,0
2016-06-14,8.3565,8.3565,8.0839,8.1776,59297,0
2016-06-15,8.2031,8.45,8.1605,8.4412,34332,0
2016-06-16,8.3565,8.4928,8.2318,8.3224,18485,0
2016-06-17,8.3818,8.5007,8.1692,8.3651,31750,0
2016-06-20,8.484,8.484,8.2202,8.2797,10175,0
2016-06-21,8.2797,8.5268,8.2797,8.3389,15953,0
2016-06-22,8.3224,8.5518,8.3224,8.5094,23292,0
2016-06-23,8.612,8.8416,8.5094,8.578,16018,0
2016-06-24,8.4246,8.5094,7.9989,8.4072,33638,0
2016-06-27,8.2882,8.4326,7.5564,7.5904,59545,0
2016-06-28,7.7266,8.1604,7.6245,7.6586,92116,0
2016-06-29,7.769,7.9989,7.7095,7.9818,20021,0
2016-06-30,7.9818,8.2117,7.7181,8.2031,36370,0
2016-07-01,8.0756,8.5007,7.9947,8.3389,40060,0
2016-07-05,8.3136,8.4465,8.0778,8.2031,36995,0
2016-07-06,8.2031,8.4667,7.9989,8.3993,28687,0
2016-07-07,8.4246,8.7984,8.4246,8.612,125680,0
2016-07-08,8.7644,8.8673,8.5182,8.8333,26538,0
2016-07-11,8.8333,8.8333,8.4246,8.7054,71645,0
2016-07-12,8.79,9.0541,8.4667,8.4667,40589,0
2016-07-13,8.484,8.5438,8.4667,8.484,28431,0
2016-07-14,8.5094,8.7819,8.3389,8.4072,78199,0
2016-07-15,8.3477,8.79,8.3477,8.578,32476,0
2016-07-18,8.569,8.8673,8.4326,8.5438,16719,0
2016-07-19,8.6461,8.8241,8.5094,8.7819,33776,0
2016-07-20,8.6373,8.8333,8.612,8.7644,38373,0
2016-07-21,8.6802,9.0287,8.6802,8.8829,47039,0
2016-07-22,8.8333,9.105,8.8158,8.8673,10653,0
2016-07-25,8.8673,8.9854,8.7135,8.8241,21857,0
2016-07-26,8.8489,8.9261,8.5438,8.612,27992,0
2016-07-27,8.5094,8.6282,8.4326,8.5094,34448,0
2016-07-28,8.5094,8.6166,8.4412,8.5182,15378,0
2016-07-29,8.586,9.0202,8.56,8.9261,54013,0
2016-08-01,9.0202,9.2671,8.6713,8.6884,33254,0
2016-08-02,8.8416,8.9261,8.5094,8.8416,60113,0
2016-08-03,8.7819,10.577,8.6192,10.118,142432,0
2016-08-04,10.139,10.323,9.842,10.323,24685,0
2016-08-05,10.27,10.541,9.991,10.48,57454,0
2016-08-08,10.49,10.49,10.052,10.069,46022,0
2016-08-09,10.184,10.385,9.947,10.087,47980,0
2016-08-10,10.209,10.49,10.2,10.428,35224,0
2016-08-11,10.42,10.895,10.2,10.874,71108,0
2016-08-12,11.005,11.188,10.787,10.909,98937,0
2016-08-15,11.014,11.581,10.594,10.682,108196,0
2016-08-16,10.463,10.752,10.436,10.672,16609,0
2016-08-17,10.804,10.804,10.376,10.42,12416,0
2016-08-18,10.358,11.109,10.358,11.084,25823,0
2016-08-19,10.953,11.153,10.49,10.637,18905,0
2016-08-22,10.768,10.768,10.104,10.139,11338,0
2016-08-23,10.376,11.233,10.122,10.42,20826,0
2016-08-24,10.463,10.664,10.35,10.436,12770,0
2016-08-25,10.341,10.358,10.228,10.228,8873,0
2016-08-26,10.358,10.664,10.165,10.602,9695,0
2016-08-29,10.428,10.594,10.087,10.594,27226,0
2016-08-30,10.541,11.031,10.42,11.023,32437,0
2016-08-31,10.961,11.175,10.621,10.813,63554,0
2016-09-01,10.76,11.014,10.76,10.953,1711,0
2016-09-02,10.944,11.529,10.856,11.058,27514,0
2016-09-06,10.944,11.136,10.785,11.136,17791,0
2016-09-07,11.145,11.145,11.005,11.04,9016,0
2016-09-08,11.084,11.084,10.541,10.839,75667,0
2016-09-09,10.672,10.848,10.463,10.463,24893,0
2016-09-12,10.35,10.848,10.149,10.228,51906,0
2016-09-13,10.184,10.358,10.158,10.158,9248,0
2016-09-14,10.139,10.284,9.834,10.279,51865,0
2016-09-15,10.097,10.27,9.966,10.228,21451,0
2016-09-16,10.263,10.27,10.228,10.263,4853,0
2016-09-19,10.244,10.48,10.235,10.401,11746,0
2016-09-20,10.314,10.593,10.27,10.332,46825,0
2016-09-21,10.341,10.445,10.165,10.401,39271,0
2016-09-22,10.471,10.471,10.007,10.193,54298,0
2016-09-23,10.219,10.235,10.097,10.235,8603,0
2016-09-26,10.254,10.328,10.097,10.184,22877,0
2016-09-27,10.2,10.385,10.184,10.184,22943,0
2016-09-28,10.263,10.358,10.184,10.314,17561,0
2016-09-29,10.314,10.507,10.314,10.385,34408,0
2016-09-30,10.515,10.953,10.364,10.822,26396,0
2016-10-03,11.04,11.398,10.908,10.97,22820,0
2016-10-04,11.049,11.581,10.979,11.547,96856,0
2016-10-05,11.581,11.669,10.926,11.293,54167,0
2016-10-06,11.337,11.416,11.04,11.136,41564,0
2016-10-07,11.223,11.604,11.223,11.556,18870,0
2016-10-10,11.581,11.818,11.581,11.818,42313,0
2016-10-11,11.861,11.887,11.722,11.887,35978,0
2016-10-12,11.8,11.967,11.682,11.967,37355,0
2016-10-13,11.887,11.932,11.8,11.901,22213,0
2016-10-14,11.897,12.238,11.887,12.238,74891,0
2016-10-17,12.238,12.762,12.133,12.762,98204,0
2016-10-18,12.762,12.762,12.141,12.369,99693,0
2016-10-19,12.342,12.438,11.983,12.045,54275,0
2016-10-20,11.992,12.455,11.992,12.448,21647,0
2016-10-21,12.36,12.658,12.298,12.42,49872,0
2016-10-24,12.334,12.674,11.652,11.756,47100,0
2016-10-25,11.748,11.992,11.656,11.897,33317,0
2016-10-26,11.845,12.011,11.608,12.011,10539,0
2016-10-27,11.981,11.981,11.581,11.581,17757,0
2016-10-28,11.59,11.862,11.547,11.6,21936,0
2016-10-31,11.581,11.713,10.97,11.45,49890,0
2016-11-01,11.278,12.025,10.795,11.058,27218,0
2016-11-02,10.621,10.883,10.1,10.664,70900,0
2016-11-03,10.505,10.82,10.505,10.639,17767,0
2016-11-04,10.549,10.685,10.415,10.572,11636,0
2016-11-07,10.505,11.179,10.505,11.179,30206,0
2016-11-08,11.313,11.313,10.998,10.998,37122,0
2016-11-09,10.909,11.492,10.774,11.448,41786,0
2016-11-10,11.672,11.852,11.448,11.581,43320,0
2016-11-11,11.627,11.716,11.357,11.716,28451,0
2016-11-14,11.897,12.703,11.672,12.345,53293,0
2016-11-15,12.3,12.57,12.121,12.3,46711,0
2016-11-16,12.39,12.48,12.167,12.255,31393,0
2016-11-17,12.121,12.48,11.985,12.031,35505,0
2016-11-18,12.121,12.255,11.942,12.031,20801,0
2016-11-21,12.21,12.48,11.942,12.48,32345,0
2016-11-22,12.525,12.749,11.897,12.66,19583,0
2016-11-23,12.48,12.973,12.387,12.93,37667,0
2016-11-25,12.839,13.018,12.839,13.018,10039,0
2016-11-28,13.108,13.108,12.345,12.462,34466,0
2016-11-29,12.345,12.885,12.167,12.749,16935,0
2016-11-30,12.973,13.064,12.665,12.749,10917,0
2016-12-01,12.839,12.839,12.57,12.66,14820,0
2016-12-02,12.525,12.93,12.3,12.703,18585,0
2016-12-05,12.885,13.064,12.355,12.436,18988,0
2016-12-06,12.48,12.703,12.21,12.255,56157,0
2016-12-07,12.39,12.703,12.255,12.3,37558,0
2016-12-08,12.436,12.57,12.255,12.525,41681,0
2016-12-09,12.614,13.018,12.48,13.018,25780,0
2016-12-12,13.064,13.707,13.018,13.378,69658,0
2016-12-13,13.467,13.558,13.288,13.4,20917,0
2016-12-14,13.558,13.872,13.198,13.736,73528,0
2016-12-15,13.736,13.736,12.93,13.423,43692,0
2016-12-16,13.513,13.513,12.93,12.93,49043,0
2016-12-19,13.198,13.961,13.018,13.872,137257,0
2016-12-20,13.961,14.276,13.872,14.185,98111,0
2016-12-21,14.32,15.083,14.141,14.365,83288,0
2016-12-22,14.59,14.765,14.411,14.5,33709,0
2016-12-23,14.724,14.724,13.566,14.141,42492,0
2016-12-27,14.185,14.905,14.185,14.411,93176,0
2016-12-28,14.59,14.949,14.276,14.365,51609,0
2016-12-29,14.411,14.546,13.918,14.051,36040,0
2016-12-30,14.051,14.365,14.006,14.185,32489,0
2017-01-03,14.59,15.711,14.59,15.173,203317,0
2017-01-04,15.083,15.398,14.546,14.59,111529,0
2017-01-05,14.636,14.814,14.32,14.365,54166,0
2017-01-06,14.32,14.411,13.827,14.051,149692,0
2017-01-09,14.006,14.81,13.918,14.636,55288,0
2017-01-10,14.454,14.546,13.961,14.051,46424,0
2017-01-11,14.141,14.636,14.006,14.32,21562,0
2017-01-12,14.454,14.454,13.953,14.006,18432,0
2017-01-13,14.051,14.5,13.472,13.691,42880,0
2017-01-17,13.691,13.782,13.558,13.691,64720,0
2017-01-18,13.691,13.827,13.691,13.736,23942,0
2017-01-19,13.782,13.782,13.558,13.603,15278,0
2017-01-20,13.647,14.051,13.647,13.961,11520,0
2017-01-23,14.006,14.338,14.006,14.231,40086,0
2017-01-24,14.231,14.276,14.06,14.096,53430,0
2017-01-25,14.141,14.32,14.006,14.32,33510,0
2017-01-26,14.32,14.631,14.231,14.365,26207,0
2017-01-27,14.5,14.5,14.185,14.185,15914,0
2017-01-30,14.141,14.185,14.006,14.051,24044,0
2017-01-31,14.141,14.141,13.467,13.827,56400,0
2017-02-01,13.918,14.411,13.918,14.365,19286,0
2017-02-02,14.411,14.411,14.096,14.231,6407,0
2017-02-03,14.006,14.242,13.513,13.647,76673,0
2017-02-06,13.691,13.827,12.839,13.154,123686,0
2017-02-07,12.93,13.378,12.21,12.66,112690,0
2017-02-08,12.794,13.736,12.436,13.108,42779,0
2017-02-09,13.09,14.009,13.09,13.549,43533,0
2017-02-10,13.549,13.871,13.32,13.595,34737,0
2017-02-13,13.595,13.595,12.952,13.273,69362,0
2017-02-14,13.32,13.549,13.229,13.32,52647,0
2017-02-15,13.503,13.503,13.32,13.412,22427,0
2017-02-16,13.32,13.412,13.173,13.32,29756,0
2017-02-17,13.229,13.365,13.09,13.182,25417,0
2017-02-21,13.182,13.182,12.768,12.815,102158,0
2017-02-22,12.952,12.952,12.309,12.539,61731,0
2017-02-23,12.309,12.309,11.943,11.943,55746,0
2017-02-24,11.85,11.943,11.713,11.758,61354,0
2017-02-27,11.804,12.136,11.804,11.85,43265,0
2017-02-28,11.896,12.172,11.85,11.896,48837,0
2017-03-01,11.896,12.172,11.896,12.079,51156,0
2017-03-02,11.943,12.952,11.943,12.768,90119,0
2017-03-03,12.815,12.815,12.034,12.309,52038,0
2017-03-06,12.263,12.856,12.126,12.539,31578,0
2017-03-07,12.447,12.838,12.263,12.401,39280,0
2017-03-08,12.456,12.539,12.12,12.126,22970,0
2017-03-09,12.172,12.585,11.713,11.713,55786,0
2017-03-10,11.85,12.431,11.482,12.263,43631,0
2017-03-13,12.172,12.217,11.253,11.574,57339,0
2017-03-14,11.713,11.948,11.482,11.943,42347,0
2017-03-15,11.987,12.401,11.85,12.217,24957,0
2017-03-16,12.034,12.172,11.804,11.964,22304,0
2017-03-17,11.987,12.172,11.804,11.804,34635,0
2017-03-20,11.62,11.62,10.059,11.345,237713,0
2017-03-21,11.298,11.345,10.909,10.931,59909,0
2017-03-22,10.931,10.977,10.637,10.748,65444,0
2017-03-23,10.564,10.84,10.492,10.793,42826,0
2017-03-24,10.656,11.156,10.656,10.84,72581,0
2017-03-27,10.793,11.161,10.61,10.656,64704,0
2017-03-28,10.701,10.977,10.564,10.977,109361,0
2017-03-29,11.023,11.207,10.61,11.07,29264,0
2017-03-30,11.07,11.528,11.07,11.161,12855,0
2017-03-31,11.161,11.39,11.115,11.298,12812,0
2017-04-03,11.345,11.501,11.253,11.437,47859,0
2017-04-04,11.437,11.437,11.115,11.115,46107,0
2017-04-05,11.253,11.39,11.07,11.207,25622,0
2017-04-06,11.207,11.57,11.207,11.482,32835,0
2017-04-07,11.482,11.713,11.437,11.574,19518,0
2017-04-10,12.217,12.86,12.079,12.723,252228,0
2017-04-11,12.768,13.182,12.628,12.86,100634,0
2017-04-12,13.09,13.32,12.998,13.32,91691,0
2017-04-13,13.549,13.549,13.211,13.32,64371,0
2017-04-17,13.412,13.549,13.044,13.273,44561,0
2017-04-18,13.09,13.549,12.906,13.365,35575,0
2017-04-19,13.365,13.402,12.865,12.998,36790,0
2017-04-20,13.044,13.184,12.86,12.952,32340,0
2017-04-21,12.86,12.952,12.768,12.906,45237,0
2017-04-24,12.952,13.09,12.676,12.768,74885,0
2017-04-25,12.768,13.136,12.676,13.136,33836,0
2017-04-26,13.044,13.32,12.906,12.998,19511,0
2017-04-27,12.998,13.136,12.676,12.676,27278,0
2017-04-28,12.952,12.998,12.676,12.768,17165,0
2017-05-01,12.998,13.051,12.676,12.906,29577,0
2017-05-02,12.906,12.962,12.641,12.723,44397,0
2017-05-03,12.815,12.906,12.631,12.723,37043,0
2017-05-04,12.991,13.085,12.011,12.143,67957,0
2017-05-05,12.003,12.662,12.003,12.52,19583,0
2017-05-08,12.426,12.528,12.332,12.436,11519,0
2017-05-09,12.379,13.085,12.379,12.944,16231,0
2017-05-10,12.944,12.991,12.756,12.756,25201,0
2017-05-11,12.802,12.944,12.756,12.756,13140,0
2017-05-12,12.756,13.273,12.756,13.179,43966,0
2017-05-15,13.415,13.415,13.043,13.227,25277,0
2017-05-16,13.179,13.367,13.179,13.206,25371,0
2017-05-17,13.179,13.179,12.897,13.085,16993,0
2017-05-18,13.085,13.085,12.756,12.85,5652,0
2017-05-19,12.897,13.227,12.756,13.038,12101,0
2017-05-22,13.085,13.273,13.085,13.179,9785,0
2017-05-23,13.227,13.461,13.042,13.273,18833,0
2017-05-24,13.179,13.461,13.179,13.273,26009,0
2017-05-25,13.273,13.581,13.231,13.273,18301,0
2017-05-26,13.179,13.208,13.061,13.136,11891,0
2017-05-30,13.132,13.179,12.85,12.991,42924,0
2017-05-31,12.991,12.991,12.708,12.708,16265,0
2017-06-01,12.756,12.85,12.708,12.802,17289,0
2017-06-02,12.897,12.897,12.737,12.756,7962,0
2017-06-05,12.379,12.662,11.955,12.003,60626,0
2017-06-06,12.003,12.238,12.003,12.238,15971,0
2017-06-07,12.238,12.238,12.003,12.143,35261,0
2017-06-08,10.591,10.637,10.166,10.355,751830,0
2017-06-09,10.543,10.861,10.449,10.825,174259,0
2017-06-12,10.873,10.92,10.449,10.496,78756,0
2017-06-13,10.543,10.825,10.449,10.685,53741,0
2017-06-14,10.731,10.774,10.449,10.591,57751,0
2017-06-15,10.543,10.68,10.166,10.543,70027,0
2017-06-16,10.685,10.825,10.355,10.731,37457,0
2017-06-19,10.825,10.967,10.779,10.825,120328,0
2017-06-20,10.825,10.873,10.355,10.496,99389,0
2017-06-21,10.543,10.854,10.261,10.261,75595,0
2017-06-22,10.308,10.731,10.308,10.591,55674,0
2017-06-23,10.731,10.825,10.449,10.825,45380,0
2017-06-26,10.685,10.779,10.591,10.637,28817,0
2017-06-27,10.591,10.825,10.591,10.591,57595,0
2017-06-28,10.685,10.825,10.072,10.214,234687,0
2017-06-29,10.355,10.685,10.261,10.261,168967,0
2017-06-30,10.496,10.685,10.308,10.543,43727,0
2017-07-03,10.825,10.825,10.543,10.543,41851,0
2017-07-05,10.496,10.731,10.496,10.543,26896,0
2017-07-06,10.637,10.825,10.637,10.731,70135,0
2017-07-07,10.731,10.825,10.591,10.591,51299,0
2017-07-10,10.591,10.825,10.543,10.779,63019,0
2017-07-11,10.685,10.825,10.543,10.543,20932,0
2017-07-12,10.637,10.779,10.591,10.591,33302,0
2017-07-13,10.685,10.825,10.543,10.825,135522,0
2017-07-14,10.92,11.061,10.873,11.038,46807,0
2017-07-17,11.014,11.155,11.014,11.108,83931,0
2017-07-18,11.155,11.202,11.061,11.202,41495,0
2017-07-19,11.202,11.202,11.108,11.155,33887,0
2017-07-20,11.155,11.202,11.108,11.202,34317,0
2017-07-21,11.202,11.202,11.061,11.108,35650,0
2017-07-24,11.014,11.155,10.92,11.108,40040,0
2017-07-25,11.108,11.155,10.873,11.155,31902,0
2017-07-26,11.155,11.202,10.825,11.202,59341,0
2017-07-27,11.202,11.202,10.779,10.92,55232,0
2017-07-28,10.92,11.155,10.92,11.108,23153,0
2017-07-31,11.108,11.202,11.092,11.155,82958,0
2017-08-01,11.202,11.202,11.155,11.155,51581,0
2017-08-02,11.202,11.202,11.132,11.202,108644,0
2017-08-03,11.29,11.338,10.902,11.144,62854,0
2017-08-04,11.338,11.338,11.047,11.241,30927,0
2017-08-07,11.338,11.338,11.047,11.144,46571,0
2017-08-08,10.902,11.241,10.563,10.611,116611,0
2017-08-09,10.611,10.669,10.224,10.417,54746,0
2017-08-10,10.466,10.66,9.981,10.175,60586,0
2017-08-11,9.933,10.514,9.545,10.369,56885,0
2017-08-14,10.466,10.897,10.369,10.369,67148,0
2017-08-15,10.369,10.417,10.127,10.175,99761,0
2017-08-16,10.272,10.369,10.078,10.127,126450,0
2017-08-17,10.127,10.272,10.078,10.175,61608,0
2017-08-18,10.272,10.369,9.836,10.224,144130,0
2017-08-21,10.224,10.224,9.884,9.884,74978,0
2017-08-22,9.884,10.224,9.836,9.981,38183,0
2017-08-23,10.03,10.127,9.836,9.933,65210,0
2017-08-24,9.981,10.224,9.836,10.175,51020,0
2017-08-25,10.224,10.708,10.078,10.708,56382,0
2017-08-28,10.853,10.95,10.66,10.902,112829,0
2017-08-29,10.853,10.902,10.66,10.844,71269,0
2017-08-30,10.805,11.047,10.805,11.047,101320,0
2017-08-31,11.047,11.047,10.975,11.023,32461,0
2017-09-01,10.999,11.047,10.853,10.853,58369,0
2017-09-05,10.853,10.875,9.981,9.981,116551,0
2017-09-06,10.03,10.611,10.03,10.369,118773,0
2017-09-07,10.127,10.369,9.458,9.594,600546,0
2017-09-08,9.2061,9.2061,8.7215,8.9638,477156,0
2017-09-11,8.8669,9.787,8.8184,9.4968,217528,0
2017-09-12,9.594,10.369,9.4968,10.175,244859,0
2017-09-13,10.417,10.417,9.981,10.272,153112,0
2017-09-14,10.272,10.283,9.787,9.933,87319,0
2017-09-15,9.981,10.219,9.981,10.175,78082,0
2017-09-18,10.175,10.563,10.175,10.514,83761,0
2017-09-19,10.563,10.563,10.348,10.417,56719,0
2017-09-20,10.369,10.563,10.369,10.514,61955,0
2017-09-21,10.563,10.563,10.466,10.514,43634,0
2017-09-22,10.466,10.611,10.466,10.514,33089,0
2017-09-25,10.514,10.757,10.514,10.708,111697,0
2017-09-26,10.708,10.902,10.708,10.805,169673,0
2017-09-27,10.708,10.795,10.611,10.66,53160,0
2017-09-28,10.611,10.66,10.514,10.611,30837,0
2017-09-29,10.66,10.708,10.563,10.66,25147,0
2017-10-02,10.611,10.66,10.272,10.32,59263,0
2017-10-03,10.369,10.482,10.078,10.369,52941,0
2017-10-04,10.272,10.425,10.127,10.272,26962,0
2017-10-05,10.224,10.66,10.224,10.417,56984,0
2017-10-06,10.272,10.456,10.175,10.175,38005,0
2017-10-09,10.316,10.563,10.272,10.32,52182,0
2017-10-10,10.563,10.563,10.369,10.466,21093,0
2017-10-11,10.32,10.563,10.32,10.514,32397,0
2017-10-12,10.514,10.732,10.417,10.708,42161,0
2017-10-13,10.708,11.047,10.568,11.047,125220,0
2017-10-16,11.047,11.096,10.95,11.047,38659,0
2017-10-17,10.95,10.95,10.708,10.708,41599,0
2017-10-18,10.805,10.902,10.66,10.66,22988,0
2017-10-19,10.66,10.708,10.563,10.611,38590,0
2017-10-20,10.677,10.757,10.611,10.757,38479,0
2017-10-23,10.853,10.853,10.568,10.757,46746,0
2017-10-24,10.708,10.74,10.611,10.66,29970,0
2017-10-25,10.66,10.769,10.563,10.611,27406,0
2017-10-26,10.563,10.698,10.272,10.417,32620,0
2017-10-27,10.452,10.757,10.404,10.708,87345,0
2017-10-30,10.752,10.805,10.369,10.563,53579,0
2017-10-31,10.682,10.853,10.66,10.8,68370,0
2017-11-01,10.805,10.902,10.805,10.878,42344,0
2017-11-02,10.853,10.999,10.664,10.805,83203,0
2017-11-03,10.95,11.05,10.75,10.8,65575,0
2017-11-06,10.7,10.75,10.3,10.6,51784,0
2017-11-07,10.5,10.55,10.35,10.35,69166,0
2017-11-08,10.35,10.75,10.25,10.65,47200,0
2017-11-09,10.6,11,10.5,10.65,49752,0
2017-11-10,10.7,10.7014,10.35,10.525,43224,0
