Date,Open,High,Low,Close,Volume,OpenInt
2014-07-03,16.2,16.34,15.75,16.25,1962755,0
2014-07-07,15.76,15.87,15.17,15.2,3223002,0
2014-07-08,15.01,15.83,14.92,15.66,2115537,0
2014-07-09,15.65,15.7,15.01,15.37,2172680,0
2014-07-10,15.2,15.83,15.12,15.56,2051752,0
2014-07-11,15.1,15.87,15.1,15.43,1545910,0
2014-07-14,15.45,15.62,15.23,15.38,1062953,0
2014-07-15,15.34,15.99,15.34,15.84,1470380,0
2014-07-16,15.79,15.98,15.62,15.9,1541347,0
2014-07-17,15.9,16.05,15.76,15.95,1111875,0
2014-07-18,16.15,16.23,15.9,16.02,851675,0
2014-07-21,16.13,16.13,15.81,16.01,535008,0
2014-07-22,15.9,16.4,15.67,16,680293,0
2014-07-23,16,16.34,15.9,16.28,492930,0
2014-07-24,16.16,16.45,16.16,16.31,1035212,0
2014-07-25,16.31,16.49,16.1,16.38,838019,0
2014-07-28,16.26,16.4,15.97,16.15,594309,0
2014-07-29,16.15,16.4,16,16.1,879137,0
2014-07-30,16.3,16.9,16.06,16.47,951495,0
2014-07-31,16.4,16.65,16.26,16.36,605066,0
2014-08-01,16.19,16.5,16.14,16.32,442540,0
2014-08-04,16.4,16.65,16.25,16.61,1445778,0
2014-08-05,16.41,16.74,16.25,16.6,632563,0
2014-08-06,16.56,16.75,16.37,16.61,608881,0
2014-08-07,16.6,16.79,16.56,16.7,678281,0
2014-08-08,16.64,16.79,16.46,16.69,265780,0
2014-08-11,16.73,17.05,16.54,16.94,744160,0
2014-08-12,16.75,17,16.75,16.84,264515,0
2014-08-13,16.82,16.89,16.34,16.54,1358451,0
2014-08-14,16.37,16.43,16.01,16.18,581387,0
2014-08-15,16.11,16.34,15.88,16,509336,0
2014-08-18,15.81,15.98,15.81,15.89,276002,0
2014-08-19,15.97,16.16,15.83,16.02,755902,0
2014-08-20,15.85,15.95,15.6,15.73,826667,0
2014-08-21,15.64,15.84,15.6,15.69,288506,0
2014-08-22,15.6,15.75,15.47,15.55,257852,0
2014-08-25,15.55,15.79,15.27,15.77,414310,0
2014-08-26,15.72,15.8,15.45,15.65,859632,0
2014-08-27,15.5,15.65,15.22,15.43,1042446,0
2014-08-28,15.5,15.54,15.12,15.19,1437217,0
2014-08-29,15.11,15.25,14.83,14.98,3521029,0
2014-09-02,15.05,15.18,14.89,14.98,1049750,0
2014-09-03,14.97,15.41,14.84,15.33,1178508,0
2014-09-04,15.21,15.83,15.21,15.66,1694423,0
2014-09-05,15.72,15.79,15.46,15.63,568724,0
2014-09-08,15.65,15.76,15.21,15.25,6554797,0
2014-09-09,15.35,15.7,14.95,15.11,737398,0
2014-09-10,15.3,15.47,15.12,15.4,936100,0
2014-09-11,15.5,15.56,15.34,15.36,1145121,0
2014-09-12,15.34,15.68,15.27,15.56,629030,0
2014-09-15,15.53,15.65,15.3,15.33,611348,0
2014-09-16,15.09,15.36,14.89,14.92,640017,0
2014-09-17,14.95,15.08,14.78,14.81,1927786,0
2014-09-18,14.81,15,14.81,14.92,274995,0
2014-09-19,14.9,14.99,14.25,14.25,2912874,0
2014-09-22,14.35,14.74,14.22,14.69,1410348,0
2014-09-23,14.73,14.73,14.44,14.51,750735,0
2014-09-24,14.28,14.56,14.24,14.36,1210388,0
2014-09-25,14.35,14.46,13.88,14.07,1066268,0
2014-09-26,14.04,14.35,14.02,14.28,650121,0
2014-09-29,14.15,14.24,13.76,13.81,1464013,0
2014-09-30,13.79,13.94,13.7,13.76,1362753,0
2014-10-01,13.72,13.8,13.53,13.54,1859821,0
2014-10-02,13.63,13.86,13.48,13.85,872860,0
2014-10-03,13.85,14.15,13.85,14.09,549054,0
2014-10-06,14.07,14.1,13.83,13.88,417551,0
2014-10-07,13.78,13.82,13.65,13.76,216982,0
2014-10-08,13.7,14.04,13.7,14.03,344310,0
2014-10-09,14.01,14.11,13.53,13.58,533604,0
2014-10-10,13.54,13.73,13.5,13.54,445346,0
2014-10-13,13.57,13.82,13.29,13.4,847881,0
2014-10-14,13.35,13.51,13.21,13.25,774664,0
2014-10-15,12.89,13.47,12.71,13.07,1028946,0
2014-10-16,12.73,13.12,12.61,13,648214,0
2014-10-17,13,13.23,12.89,13.05,657141,0
2014-10-20,13.14,13.54,13,13.38,759249,0
2014-10-21,13.38,13.81,13.34,13.63,619143,0
2014-10-22,13.61,13.91,13.58,13.64,496785,0
2014-10-23,13.68,14.12,13.68,13.74,495518,0
2014-10-24,13.7,13.77,13.27,13.4,528070,0
2014-10-27,13.35,13.5,13.34,13.39,477114,0
2014-10-28,13.4,13.44,12.97,13.17,731222,0
2014-10-29,13.09,13.52,13.09,13.47,563578,0
2014-10-30,13.47,13.69,13.09,13.17,425081,0
2014-10-31,13.19,13.53,13.19,13.44,825076,0
2014-11-03,13.39,13.63,13.32,13.61,553685,0
2014-11-04,13.65,13.79,13.55,13.71,585205,0
2014-11-05,13.73,13.78,13.49,13.51,479688,0
2014-11-06,13.45,13.61,13.43,13.54,346095,0
2014-11-07,13.56,13.97,13.5,13.91,760609,0
2014-11-10,13.89,14.1,13.79,14.09,252645,0
2014-11-11,14.09,14.15,13.98,14.04,351514,0
2014-11-12,14,14.32,14,14.31,559645,0
2014-11-13,14.22,14.49,14.19,14.4,344020,0
2014-11-14,14.39,14.41,14.19,14.32,240553,0
2014-11-17,14.23,14.77,14.17,14.55,457423,0
2014-11-18,14.58,14.63,14.37,14.49,378360,0
2014-11-19,14.38,14.58,14.35,14.43,158481,0
2014-11-20,14.3,14.38,13.99,14.11,408887,0
2014-11-21,14.11,14.26,14.11,14.17,194710,0
2014-11-24,14.15,14.23,14.07,14.23,133664,0
2014-11-25,14.16,14.34,14.04,14.25,812342,0
2014-11-26,14.2,14.23,14.03,14.2,265749,0
2014-11-28,14.2,14.38,14.2,14.27,66529,0
2014-12-01,14.27,14.42,14.19,14.37,433774,0
2014-12-02,14.4,14.52,14.27,14.44,637461,0
2014-12-03,14.41,14.61,14.3,14.45,461064,0
2014-12-04,14.34,14.59,14.31,14.5,268811,0
2014-12-05,14.51,14.7,14.48,14.69,401586,0
2014-12-08,14.6,15.19,14.6,14.95,811596,0
2014-12-09,14.84,14.98,14.59,14.82,343874,0
2014-12-10,14.81,14.87,14.36,14.47,214585,0
2014-12-11,14.42,14.61,14.3,14.37,668011,0
2014-12-12,14.26,14.4,13.95,14.06,355746,0
2014-12-15,14.17,14.32,13.85,14.04,354606,0
2014-12-16,13.91,14.19,13.91,14.01,307048,0
2014-12-17,14.06,14.6,13.96,14.48,332084,0
2014-12-18,14.53,14.56,14.39,14.46,438652,0
2014-12-19,14.49,14.7,14.44,14.64,1171348,0
2014-12-22,14.6,14.82,14.55,14.64,524259,0
2014-12-23,14.64,14.77,14.64,14.68,185823,0
2014-12-24,14.65,15.3,14.65,15.25,237992,0
2014-12-26,15.16,15.3,15.13,15.27,139422,0
2014-12-29,15.22,15.56,15.13,15.13,386793,0
2014-12-30,15.06,15.31,15.03,15.3,148463,0
2014-12-31,15.31,15.84,15.29,15.74,263514,0
2015-01-02,12.69,12.7,11.57,11.61,1997430,0
2015-01-05,11.49,12.48,11.11,12.21,1615783,0
2015-01-06,12.19,12.28,11.79,12.01,3365313,0
2015-01-07,11.98,12.25,11.98,12.2,1550889,0
2015-01-08,12.23,12.92,12.23,12.84,713783,0
2015-01-09,12.82,12.84,12.3,12.33,587839,0
2015-01-12,12.27,12.31,11.99,12.31,517607,0
2015-01-13,12.34,12.66,12.14,12.28,425920,0
2015-01-14,12.12,12.26,12,12.16,477047,0
2015-01-15,12.08,12.13,11.87,11.96,259592,0
2015-01-16,11.99,12.31,11.99,12.19,162249,0
2015-01-20,12.25,12.36,11.99,12.19,269811,0
2015-01-21,12.19,12.3,12.18,12.24,172672,0
2015-01-22,12.22,12.33,12.16,12.3,162355,0
2015-01-23,12.3,12.47,12.26,12.29,279487,0
2015-01-26,12.29,12.65,12.21,12.6,253370,0
2015-01-27,12.44,12.83,12.41,12.75,83914,0
2015-01-28,12.87,12.87,12.53,12.65,324326,0
2015-01-29,12.59,12.78,12.58,12.64,188235,0
2015-01-30,12.6,12.72,12.28,12.4,463830,0
2015-02-02,12.36,12.75,12.36,12.75,544170,0
2015-02-03,12.85,12.97,12.52,12.63,451015,0
2015-02-04,12.57,12.64,12.42,12.51,552408,0
2015-02-05,12.6,12.75,12.47,12.55,299260,0
2015-02-06,12.57,12.74,12.45,12.62,230389,0
2015-02-09,12.61,12.61,12.44,12.6,167911,0
2015-02-10,12.6,12.84,12.39,12.84,182744,0
2015-02-11,12.77,12.95,12.61,12.89,182277,0
2015-02-12,12.87,13,12.69,12.74,374207,0
2015-02-13,12.77,12.77,12.47,12.59,261167,0
2015-02-17,12.59,13.21,12.59,13.1,266956,0
2015-02-18,13.14,13.25,12.98,13.07,195791,0
2015-02-19,13.76,14.3,13.64,14.09,1018335,0
2015-02-20,14.15,14.82,14.06,14.32,600587,0
2015-02-23,14.6,14.85,14.47,14.5,1139439,0
2015-02-24,14.65,14.74,14.58,14.7,604548,0
2015-02-25,14.65,14.85,14.65,14.82,498616,0
2015-02-26,14.8,14.95,14.76,14.8,261543,0
2015-02-27,14.8,14.92,14.77,14.89,331931,0
2015-03-02,14.99,15,14.78,14.91,527600,0
2015-03-03,14.82,14.95,14.76,14.81,273000,0
2015-03-04,14.8,14.89,14.77,14.81,369700,0
2015-03-05,14.84,14.99,14.83,14.88,340900,0
2015-03-06,14.86,14.99,14.8,14.84,328400,0
2015-03-09,14.81,14.97,14.8,14.85,388800,0
2015-03-10,14.8,14.93,14.8,14.88,320700,0
2015-03-11,14.85,14.95,14.82,14.86,650300,0
2015-03-12,14.85,14.86,14.8,14.81,759600,0
2015-03-13,14.84,14.92,14.71,14.74,744300,0
2015-03-16,14.75,14.86,14.69,14.71,697400,0
2015-03-17,14.7,14.75,14.57,14.65,1035600,0
2015-03-18,14.62,14.69,14.61,14.62,865500,0
2015-03-19,14.62,15.01,14.6,14.94,1968700,0
2015-03-20,14.99,15.11,14.84,15.04,1646400,0
2015-03-23,14.25,14.75,14.25,14.53,874800,0
2015-03-24,14.54,14.65,14.53,14.56,753300,0
2015-03-25,14.5,14.54,14.3,14.36,315400,0
2015-03-26,14.26,14.36,14.15,14.25,706900,0
2015-03-27,14.21,14.3,13.98,14.03,1098900,0
2015-03-30,14.03,14.37,13.97,14.3,558300,0
2015-03-31,14.19,14.41,14.01,14.1,1206000,0
2015-04-01,14.09,14.3,13.91,14.17,539800,0
2015-04-02,14.17,14.42,14.13,14.42,370100,0
2015-04-06,14.3,14.68,14.3,14.63,432500,0
2015-04-07,14.62,14.76,14.48,14.5,331600,0
2015-04-08,14.5,14.75,14.44,14.73,379800,0
2015-04-09,14.85,14.85,14.54,14.65,265634,0
2015-04-10,14.62,14.8,14.5,14.79,291000,0
2015-04-13,14.75,14.78,14.57,14.65,328200,0
2015-04-14,14.67,15,14.52,14.67,583700,0
2015-04-15,14.63,14.81,14.61,14.65,544707,0
2015-04-16,14.6,14.66,14.5,14.65,222964,0
2015-04-17,14.56,14.65,14.49,14.64,117500,0
2015-04-20,14.75,14.76,14.61,14.67,163858,0
2015-04-21,14.72,14.76,14.69,14.74,161007,0
2015-04-22,14.77,14.79,14.7,14.75,72732,0
2015-04-23,14.65,14.86,14.65,14.8,330200,0
2015-04-24,14.81,15,14.81,14.98,439500,0
2015-04-27,14.99,15.01,14.84,14.92,488300,0
2015-04-28,14.89,14.99,14.85,14.91,360600,0
2015-04-29,14.79,14.9,14.57,14.7,171400,0
2015-04-30,14.72,14.95,14.54,14.95,250600,0
2015-05-01,15.03,15.27,14.7,14.8,334900,0
2015-05-04,14.76,14.98,14.74,14.97,303800,0
2015-05-05,14.74,15.09,14.5,14.9,476900,0
2015-05-06,14.96,15.21,14.85,15.2,399585,0
2015-05-07,15.19,15.24,14.99,15,266674,0
2015-05-08,15.11,15.19,14.75,14.85,365100,0
2015-05-11,14.87,14.97,14.83,14.92,281300,0
2015-05-12,14.86,14.94,14.69,14.85,272764,0
2015-05-13,14.91,15.06,14.84,14.97,273500,0
2015-05-14,15.01,15.07,14.96,15.05,286900,0
2015-05-15,15.02,15.1,14.85,15.02,239216,0
2015-05-18,15,15.09,14.97,15.02,260555,0
2015-05-19,14.99,15.26,14.99,15.25,463600,0
2015-05-20,15.29,15.3,15.08,15.17,210200,0
2015-05-21,15.3,15.3,14.94,14.98,263500,0
2015-05-22,14.95,15.07,14.85,14.88,364200,0
2015-05-26,14.88,15.01,14.78,14.95,303656,0
2015-05-27,14.95,15.04,14.91,15.01,540200,0
2015-05-28,15.01,15.35,14.95,15.21,690559,0
2015-05-29,15.19,15.4,15.11,15.36,970000,0
2015-06-01,15.37,15.71,15.37,15.63,537800,0
2015-06-02,15.57,15.62,15.21,15.28,302785,0
2015-06-03,15.31,15.39,15.05,15.13,762700,0
2015-06-04,15.07,15.11,14.98,15,436200,0
2015-06-05,15.02,15.06,14.79,14.98,431100,0
2015-06-08,14.91,15.09,14.85,14.99,423200,0
2015-06-09,15.03,15.06,14.82,14.83,408611,0
2015-06-10,14.87,15.15,14.84,15.09,501689,0
2015-06-11,15.13,15.35,15.1,15.29,313335,0
2015-06-12,15.31,15.34,15.04,15.05,321900,0
2015-06-15,15,15.07,14.85,14.95,349100,0
2015-06-16,14.91,15.02,14.85,15.01,370700,0
2015-06-17,15.01,15.09,14.91,14.97,242500,0
2015-06-18,15.01,15.18,14.98,15.09,330400,0
2015-06-19,15.09,15.3,14.97,15.23,1080800,0
2015-06-22,15.24,15.43,15.2,15.35,524600,0
2015-06-23,15.39,15.45,15.3,15.36,424358,0
2015-06-24,15.37,15.5,15.3,15.45,522100,0
2015-06-25,15.43,15.73,15.36,15.66,587500,0
2015-06-26,15.64,15.8,15.48,15.8,5788900,0
2015-06-29,15.77,15.77,15.5,15.58,600000,0
2015-06-30,15.64,15.71,15.38,15.38,671231,0
2015-07-01,15.48,15.63,15.42,15.62,554700,0
2015-07-02,15.66,15.75,15.54,15.54,268000,0
2015-07-06,15.47,15.69,15.46,15.59,236200,0
2015-07-07,15.59,15.6,15.32,15.54,566000,0
2015-07-08,15.41,15.53,15.04,15.12,283600,0
2015-07-09,15.16,15.29,15.06,15.13,359000,0
2015-07-10,15.21,15.38,15.21,15.31,261400,0
2015-07-13,15.37,15.47,15.18,15.19,247500,0
2015-07-14,15.14,15.39,15.1,15.39,221486,0
2015-07-15,15.42,15.47,15.27,15.46,382656,0
2015-07-16,15.49,15.56,15.36,15.46,211600,0
2015-07-17,15.47,15.6,15.36,15.36,294900,0
2015-07-20,15.39,15.42,15.16,15.17,141800,0
2015-07-21,15.2,15.2,15.1,15.15,162800,0
2015-07-22,15.14,15.27,15.09,15.16,111600,0
2015-07-23,15.21,15.32,15.06,15.06,205400,0
2015-07-24,14.99,15.19,14.92,15.02,223300,0
2015-07-27,15.03,15.08,14.86,14.97,273800,0
2015-07-28,15.06,15.12,14.8,15.1,167600,0
2015-07-29,15.09,15.13,14.87,15.03,160800,0
2015-07-30,15.14,15.41,14.25,14.29,1057900,0
2015-07-31,14.38,14.72,14.35,14.56,919000,0
2015-08-03,14.57,14.82,14.45,14.77,656991,0
2015-08-04,14.76,14.88,14.71,14.8,296200,0
2015-08-05,14.84,15,14.68,14.92,298500,0
2015-08-06,14.95,14.96,14.67,14.75,311431,0
2015-08-07,14.64,14.82,14.61,14.74,243100,0
2015-08-10,14.79,14.92,14.66,14.79,230700,0
2015-08-11,14.73,15.07,14.7,14.89,398913,0
2015-08-12,14.83,14.91,14.64,14.88,332600,0
2015-08-13,14.89,15.01,14.85,14.86,202900,0
2015-08-14,14.82,15.03,14.76,14.91,319200,0
2015-08-17,14.9,15.12,14.8,14.99,341000,0
2015-08-18,14.98,15.23,14.89,15.04,379800,0
2015-08-19,14.99,15.1,14.86,15,376700,0
2015-08-20,14.7,14.97,14.7,14.8,295700,0
2015-08-21,14.58,14.8,14.33,14.44,609800,0
2015-08-24,13.99,14.19,13.62,13.62,694677,0
2015-08-25,13.93,13.94,13.35,13.52,822500,0
2015-08-26,13.76,13.83,13.01,13.57,625900,0
2015-08-27,13.66,13.97,13.66,13.94,332700,0
2015-08-28,13.89,14.44,13.84,14.43,302100,0
2015-08-31,14.37,14.52,14.3,14.47,306400,0
2015-09-01,14.28,14.28,14.01,14.04,325800,0
2015-09-02,14.14,14.21,13.87,14,244900,0
2015-09-03,14.02,14.42,14.02,14.33,323200,0
2015-09-04,14.2,14.3,14.17,14.17,114900,0
2015-09-08,14.33,14.4,14.22,14.37,410200,0
2015-09-09,14.5,14.56,14.35,14.4,363000,0
2015-09-10,14.39,14.5,14.1,14.36,237431,0
2015-09-11,14.33,14.33,13.83,14.07,319200,0
2015-09-14,14.1,14.13,13.92,14.07,382100,0
2015-09-15,14.06,14.25,14.06,14.16,197900,0
2015-09-16,14.21,14.23,14.07,14.13,159100,0
2015-09-17,14.16,14.2,13.98,14.08,288200,0
2015-09-18,13.95,14.19,13.71,13.76,493900,0
2015-09-21,13.86,14.02,13.77,13.93,183700,0
2015-09-22,13.81,13.95,13.57,13.58,216700,0
2015-09-23,13.64,13.7,13.46,13.47,243400,0
2015-09-24,13.39,13.58,13.37,13.54,188404,0
2015-09-25,13.69,13.79,13.51,13.63,392800,0
2015-09-28,13.59,13.63,13,13.03,251456,0
2015-09-29,11.25,12.02,11.14,11.66,799200,0
2015-09-30,11.76,11.83,11.47,11.72,430700,0
2015-10-01,11.8,11.8,11.49,11.64,502400,0
2015-10-02,11.59,11.85,11.47,11.85,275800,0
2015-10-05,11.92,12.15,11.92,12.06,321346,0
2015-10-06,12.09,12.18,11.53,11.56,496000,0
2015-10-07,11.66,11.83,11.42,11.53,423300,0
2015-10-08,11.48,11.49,11.17,11.31,462100,0
2015-10-09,11.35,11.64,11.23,11.47,748300,0
2015-10-12,11.54,11.88,11.45,11.85,228925,0
2015-10-13,11.84,11.86,11.62,11.63,312600,0
2015-10-14,11.68,11.83,11.48,11.51,281300,0
2015-10-15,11.56,11.8,11.54,11.8,300100,0
2015-10-16,11.87,11.97,11.75,11.96,247900,0
2015-10-19,11.88,11.9,11.52,11.73,231300,0
2015-10-20,11.73,11.79,11.66,11.68,198339,0
2015-10-21,11.7,11.77,11.42,11.43,321400,0
2015-10-22,11.46,11.67,11.38,11.58,296200,0
2015-10-23,11.66,11.83,11.6,11.83,171800,0
2015-10-26,11.78,11.87,11.49,11.56,508400,0
2015-10-27,11.51,11.51,11.21,11.3,462800,0
2015-10-28,11.29,11.46,11.06,11.44,645100,0
2015-10-29,11.44,11.49,11.25,11.26,337300,0
2015-10-30,11.28,11.4,11.18,11.24,368400,0
2015-11-02,11.26,11.6,11.26,11.48,601734,0
2015-11-03,11.47,11.56,11.37,11.54,360000,0
2015-11-04,11.57,11.6,11.3,11.33,347600,0
2015-11-05,11.35,11.41,11.19,11.34,459200,0
2015-11-06,11.26,11.39,11.22,11.33,305800,0
2015-11-09,11.31,11.39,11.17,11.24,416907,0
2015-11-10,11.18,11.28,11.07,11.2,691600,0
2015-11-11,11.21,11.21,11.08,11.1,490600,0
2015-11-12,11.09,11.13,10.92,10.96,434500,0
2015-11-13,10.88,11.01,10.67,10.77,629000,0
2015-11-16,10.76,10.9,10.69,10.86,283500,0
2015-11-17,10.87,10.94,10.6,10.64,295100,0
2015-11-18,10.63,10.93,10.6,10.9,413100,0
2015-11-19,10.89,11.01,10.73,10.89,344400,0
2015-11-20,10.97,11.04,10.75,10.79,310700,0
2015-11-23,10.75,10.89,10.75,10.87,351200,0
2015-11-24,10.8,10.97,10.74,10.87,282000,0
2015-11-25,10.9,10.92,10.8,10.84,304400,0
2015-11-27,10.8,11.11,10.8,11.09,154400,0
2015-11-30,11.12,11.23,11.07,11.19,507600,0
2015-12-01,11.28,11.4,11.2,11.33,533894,0
2015-12-02,11.34,11.34,11.16,11.18,278627,0
2015-12-03,11.21,11.27,10.98,11,269989,0
2015-12-04,11.01,11.16,11,11.01,268800,0
2015-12-07,11,11.06,10.86,10.9,398400,0
2015-12-08,10.81,10.89,10.57,10.66,284496,0
2015-12-09,10.6,10.77,10.57,10.65,476100,0
2015-12-10,10.58,10.68,10.42,10.46,306700,0
2015-12-11,10.31,10.48,10,10.02,415400,0
2015-12-14,10.04,10.09,9.81,9.88,478204,0
2015-12-15,9.97,10.1,9.74,10.02,709200,0
2015-12-16,10.1,10.1,9.79,10.01,1139400,0
2015-12-17,10.01,10.15,9.97,10.04,393400,0
2015-12-18,10.04,10.19,10.02,10.14,639700,0
2015-12-21,10.25,10.27,10.1,10.17,277400,0
2015-12-22,10.19,10.35,10.06,10.35,326650,0
2015-12-23,10.41,10.79,10.4,10.78,260100,0
2015-12-24,10.76,11.03,10.74,11.01,141995,0
2015-12-28,10.93,11.13,10.89,11.1,265988,0
2015-12-29,11.21,11.27,11.09,11.26,298209,0
2015-12-30,11.27,11.5,11.21,11.42,289758,0
2015-12-31,11.41,11.41,11.21,11.23,446863,0
2016-01-04,11.05,11.14,10.41,10.41,536573,0
2016-01-05,10.45,10.76,10.41,10.75,439248,0
2016-01-06,10.61,10.8,10.55,10.66,266360,0
2016-01-07,10.45,10.47,10.065,10.26,325734,0
2016-01-08,10.3,10.33,9.99,10.03,534515,0
2016-01-11,10.06,10.12,9.97,10,349975,0
2016-01-12,10.06,10.1,9.82,9.98,387757,0
2016-01-13,9.98,10.05,9.53,9.6,537256,0
2016-01-14,9.64,9.83,9.61,9.75,335739,0
2016-01-15,9.5,9.62,9.38,9.45,287167,0
2016-01-19,9.54,9.57,9.09,9.15,308000,0
2016-01-20,9.01,9.378,8.82,9.28,290880,0
2016-01-21,9.34,9.63,9.23,9.42,215882,0
2016-01-22,9.57,9.655,9.38,9.49,240284,0
2016-01-25,9.42,9.44,8.89,8.9,267578,0
2016-01-26,8.96,9.2,8.9,8.98,298608,0
2016-01-27,8.92,9.17,8.86,8.97,399125,0
2016-01-28,9.03,9.16,8.97,9.01,501495,0
2016-01-29,9.05,9.41,9.03,9.38,905901,0
2016-02-01,9.33,9.635,9.155,9.55,332393,0
2016-02-02,9.43,9.43,9.2,9.3,294222,0
2016-02-03,9.36,9.36,9.15,9.32,158807,0
2016-02-04,9.3,9.39,9.171,9.22,124994,0
2016-02-05,9.17,9.26,8.91,8.91,368851,0
2016-02-08,8.75,8.99,8.74,8.91,309146,0
2016-02-09,8.79,8.92,8.57,8.65,336367,0
2016-02-10,8.68,8.79,8.56,8.59,288560,0
2016-02-11,8.38,9.16,8.38,9.01,443145,0
2016-02-12,8.83,8.88,8.56,8.81,1077925,0
2016-02-16,8.9,9.25,8.78,8.98,438010,0
2016-02-17,9.05,9.41,9.03,9.28,506452,0
2016-02-18,9.31,9.55,9.26,9.34,450027,0
2016-02-19,9.33,9.46,9.29,9.4,588037,0
2016-02-22,9.51,9.97,9.49,9.95,387849,0
2016-02-23,9.89,10.035,9.77,9.94,368514,0
2016-02-24,9.83,10.1,9.68,10.01,1143064,0
2016-02-25,10.05,10.49,10.05,10.48,275903,0
2016-02-26,10.52,10.67,10.39,10.46,295147,0
2016-02-29,10.49,10.6,10.14,10.17,658749,0
2016-03-01,10.25,10.78,10.19,10.59,496596,0
2016-03-02,10.55,10.91,10.49,10.9,218475,0
2016-03-03,10.81,10.96,10.59,10.63,781979,0
2016-03-04,10.67,10.72,10.57,10.6,552987,0
2016-03-07,10.56,10.95,10.48,10.84,451223,0
2016-03-08,10.78,10.84,10.36,10.38,383027,0
2016-03-09,10.4,10.7,10.25,10.66,321583,0
2016-03-10,10.67,10.87,10.51,10.62,302017,0
2016-03-11,10.7,10.93,10.65,10.9,472913,0
2016-03-14,10.86,11.05,10.805,10.89,338466,0
2016-03-15,10.83,10.83,10.57,10.65,333147,0
2016-03-16,10.59,10.99,10.56,10.9,403423,0
2016-03-17,10.88,11.16,10.87,11.09,309696,0
2016-03-18,11.1,11.6,11.1,11.6,725763,0
2016-03-21,11.54,11.68,11.21,11.23,271633,0
2016-03-22,11.14,11.22,10.86,10.91,258064,0
2016-03-23,10.89,10.93,10.61,10.61,194666,0
2016-03-24,10.57,10.66,10.46,10.61,183242,0
2016-03-28,10.59,10.66,10.42,10.47,175733,0
2016-03-29,10.46,10.8,10.41,10.67,461921,0
2016-03-30,10.7,11.005,10.7,10.78,459549,0
2016-03-31,10.77,10.93,10.64,10.85,597238,0
2016-04-01,10.74,10.76,10.44,10.59,369083,0
2016-04-04,10.57,10.71,10.47,10.6,402970,0
2016-04-05,10.51,10.64,10.46,10.56,210908,0
2016-04-06,10.59,10.67,10.492,10.64,140671,0
2016-04-07,10.55,10.64,10.06,10.07,370526,0
2016-04-08,10.16,10.21,10,10.07,203831,0
2016-04-11,10.14,10.41,10.09,10.1,121821,0
2016-04-12,10.03,10.5,10,10.5,243309,0
2016-04-13,10.51,10.79,10.51,10.79,254785,0
2016-04-14,10.79,10.81,10.57,10.64,114008,0
2016-04-15,10.58,10.67,10.58,10.65,79588,0
2016-04-18,10.58,10.73,10.58,10.68,157641,0
2016-04-19,10.64,10.87,10.58,10.85,122223,0
2016-04-20,10.81,11.05,10.81,10.92,266468,0
2016-04-21,10.87,11,10.545,10.56,101380,0
2016-04-22,10.6,10.76,10.42,10.69,142674,0
2016-04-25,10.63,10.63,10.37,10.39,232144,0
2016-04-26,10.43,10.72,10.38,10.68,260837,0
2016-04-27,10.67,10.73,10.53,10.6,201483,0
2016-04-28,10.72,10.81,10.5,10.56,435845,0
2016-04-29,10.54,10.88,10.37,10.77,255881,0
2016-05-02,10.81,11.4,10.76,11.39,206265,0
2016-05-03,11.23,11.36,10.995,11.18,262879,0
2016-05-04,11.19,11.43,11.13,11.29,211025,0
2016-05-05,11.29,11.54,11.26,11.37,247053,0
2016-05-06,11.33,11.47,11.05,11.19,319200,0
2016-05-09,11.15,11.44,11.09,11.41,266717,0
2016-05-10,11.5,11.73,11.43,11.71,352553,0
2016-05-11,11.72,11.85,11.635,11.71,300350,0
2016-05-12,11.77,11.89,11.56,11.79,261251,0
2016-05-13,11.72,11.81,11.625,11.73,249463,0
2016-05-16,11.79,11.85,11.58,11.75,170554,0
2016-05-17,11.68,11.9,11.45,11.61,243659,0
2016-05-18,11.56,11.86,11.56,11.7,181949,0
2016-05-19,11.7,11.97,11.51,11.61,285934,0
2016-05-20,11.65,11.89,11.65,11.81,197993,0
2016-05-23,11.79,11.92,11.76,11.87,293646,0
2016-05-24,11.93,12.085,11.85,12.06,190282,0
2016-05-25,12.06,12.17,11.77,11.94,200341,0
2016-05-26,11.98,12,11.895,11.92,149472,0
2016-05-27,11.94,12.01,11.83,11.93,117200,0
2016-05-31,11.98,12.12,11.96,12.02,390541,0
2016-06-01,12,12.04,11.9,11.93,193800,0
2016-06-02,11.85,12.01,11.83,11.93,252840,0
2016-06-03,11.84,12.04,11.69,11.9,278176,0
2016-06-06,11.9,12.13,11.9,12.07,406470,0
2016-06-07,12.15,12.48,12.04,12.35,482974,0
2016-06-08,12.36,12.46,12.15,12.31,173813,0
2016-06-09,12.23,12.35,12.06,12.06,279830,0
2016-06-10,11.97,12.07,11.845,11.9,156065,0
2016-06-13,11.85,11.96,11.74,11.89,418492,0
2016-06-14,11.83,11.99,11.6701,11.85,263800,0
2016-06-15,11.9,11.96,11.7,11.7,294118,0
2016-06-16,11.62,11.74,11.54,11.66,571563,0
2016-06-17,11.67,11.85,11.55,11.79,963210,0
2016-06-20,11.92,12.09,11.84,11.89,210977,0
2016-06-21,11.9,11.97,11.76,11.79,324585,0
2016-06-22,11.79,11.89,11.64,11.64,375724,0
2016-06-23,11.82,12.085,11.82,11.95,505063,0
2016-06-24,11.45,11.78,11.37,11.65,888410,0
2016-06-27,11.47,11.478,10.55,10.55,590267,0
2016-06-28,10.69,10.9,10.57,10.68,588785,0
2016-06-29,10.79,11.13,10.75,11.07,719442,0
2016-06-30,11.12,11.49,10.88,11.47,345481,0
2016-07-01,11.44,11.59,11.33,11.38,185684,0
2016-07-05,11.26,11.55,11.26,11.51,153878,0
2016-07-06,11.37,11.81,11.32,11.64,297963,0
2016-07-07,11.74,11.87,11.4201,11.46,125779,0
2016-07-08,11.58,11.63,11.47,11.61,202992,0
2016-07-11,11.66,11.77,11.63,11.64,177991,0
2016-07-12,11.73,11.95,11.69,11.79,303728,0
2016-07-13,11.8,11.91,11.79,11.79,120900,0
2016-07-14,11.91,11.99,11.73,11.74,195369,0
2016-07-15,11.83,11.83,11.661,11.79,125181,0
2016-07-18,11.815,11.93,11.74,11.78,94678,0
2016-07-19,11.79,11.84,11.66,11.68,150739,0
2016-07-20,11.72,11.74,11.62,11.64,301742,0
2016-07-21,11.63,12.13,11.6,11.9,708049,0
2016-07-22,11.91,12.1,11.78,12.02,155140,0
2016-07-25,12,12.33,12,12.21,187810,0
2016-07-26,12.21,12.33,12.14,12.21,228892,0
2016-07-27,12.17,12.23,12.15,12.22,232562,0
2016-07-28,12.18,12.339,12.18,12.23,159401,0
2016-07-29,12.15,12.15,11.79,11.93,212766,0
2016-08-01,11.92,12.12,11.85,12,162652,0
2016-08-02,12.06,12.07,11.7,11.82,99428,0
2016-08-03,11.81,11.94,11.75,11.86,66973,0
2016-08-04,11.8,12.69,11.73,11.97,146847,0
2016-08-05,11.99,12.2,11.96,12.17,169868,0
2016-08-08,12.11,12.13,11.88,12,147252,0
2016-08-09,11.96,12.12,11.96,12.08,88847,0
2016-08-10,12.04,12.235,11.97,12.17,615801,0
2016-08-11,12.17,12.42,12.17,12.24,133264,0
2016-08-12,12.25,12.4201,12.21,12.39,158814,0
2016-08-15,12.4,12.68,12.4,12.64,137838,0
2016-08-16,12.59,12.63,12.44,12.45,196525,0
2016-08-17,12.4801,12.4801,12.2,12.32,224006,0
2016-08-18,12.37,12.44,12.29,12.43,202835,0
2016-08-19,12.37,12.5,12.34,12.43,149405,0
2016-08-22,12.4,12.51,12.275,12.46,71464,0
2016-08-23,12.53,12.686,12.39,12.58,203286,0
2016-08-24,12.59,12.62,12.49,12.53,81135,0
2016-08-25,12.4861,12.545,12.45,12.49,93260,0
2016-08-26,12.48,12.6,12.4,12.46,93729,0
2016-08-29,12.42,12.74,12.42,12.68,155178,0
2016-08-30,12.69,12.92,12.69,12.85,246981,0
2016-08-31,12.87,13,12.82,12.89,289476,0
2016-09-01,12.93,12.94,12.5,12.6,136213,0
2016-09-02,12.64,12.69,12.45,12.5,151911,0
2016-09-06,12.44,12.89,12.44,12.8,296834,0
2016-09-07,12.83,12.99,12.6,12.81,227012,0
2016-09-08,12.83,13.03,12.77,13,368388,0
2016-09-09,12.95,13.02,12.82,12.89,275304,0
2016-09-12,12.89,12.91,12.69,12.83,182263,0
2016-09-13,12.79,12.84,12.44,12.63,170720,0
2016-09-14,12.62,12.73,12.49,12.54,242251,0
2016-09-15,12.58,13.26,12.58,13.24,676949,0
2016-09-16,13.14,13.19,12.66,12.7,1622098,0
2016-09-19,12.76,13.05,12.67,12.93,214522,0
2016-09-20,12.95,13.095,12.8488,12.99,189585,0
2016-09-21,13.06,13.095,12.81,13.03,91887,0
2016-09-22,13.11,13.13,12.9,12.96,168884,0
2016-09-23,12.9,12.951,12.81,12.86,113651,0
2016-09-26,12.7,12.78,12.515,12.55,184019,0
2016-09-27,12.56,12.7,12.51,12.67,139772,0
2016-09-28,12.65,12.8,12.59,12.67,177532,0
2016-09-29,12.67,12.715,12.27,12.28,173174,0
2016-09-30,12.36,12.505,12.305,12.48,349963,0
2016-10-03,12.43,12.625,12.26,12.53,316815,0
2016-10-04,12.51,12.68,12.43,12.46,189444,0
2016-10-05,12.49,12.635,12.42,12.51,81983,0
2016-10-06,12.47,12.56,12.35,12.43,62246,0
2016-10-07,12.41,12.44,12.29,12.35,45882,0
2016-10-10,12.42,12.54,12.42,12.46,130726,0
2016-10-11,12.44,12.57,12.27,12.27,82682,0
2016-10-12,12.3,12.475,12.21,12.28,80010,0
2016-10-13,12.24,12.295,12.07,12.11,126442,0
2016-10-14,12.2,12.4,12.16,12.34,187742,0
2016-10-17,12.4,12.4,12.15,12.15,113231,0
2016-10-18,12.3,12.4,12.075,12.1,116047,0
2016-10-19,12.15,12.35,12.1,12.1,134662,0
2016-10-20,12.05,12.225,12.05,12.2,186498,0
2016-10-21,12.05,12.25,12.05,12.15,131051,0
2016-10-24,12.25,12.45,12.15,12.25,265764,0
2016-10-25,12.2,12.25,12.05,12.1,85123,0
2016-10-26,12,12.175,12,12.05,51206,0
2016-10-27,12.15,12.3,11.9,11.95,112971,0
2016-10-28,12,12.2,11.95,12.1,104555,0
2016-10-31,12.15,12.15,11.7,12.05,135811,0
2016-11-01,12.05,12.1,11.85,11.9,93720,0
2016-11-02,11.85,12,11.65,11.7,344100,0
2016-11-03,11.8,11.85,11,11.05,265962,0
2016-11-04,11,11.2,11,11.05,152820,0
2016-11-07,11.25,11.35,11.1,11.15,242261,0
2016-11-08,11.15,11.2,11,11.05,107062,0
2016-11-09,11.1,11.35,11,11.3,309093,0
2016-11-10,11.5,11.9,11.45,11.7,258873,0
2016-11-11,11.75,12.45,11.55,12.3,366907,0
2016-11-14,12.35,12.5,11.8,12.15,266052,0
2016-11-15,12,12.05,11.7,12,126626,0
2016-11-16,11.95,12.3,11.95,12.25,159295,0
2016-11-17,12.35,12.95,12.15,12.95,250312,0
2016-11-18,13,13.65,12.85,13.65,480672,0
2016-11-21,13.6,13.75,12.75,12.9,229197,0
2016-11-22,12.95,13.05,12.7,13.05,185512,0
2016-11-23,13.1,13.25,12.9,13.2,119464,0
2016-11-25,13.25,13.65,13,13.5,169166,0
2016-11-28,13.3,13.5,13.25,13.3,139492,0
2016-11-29,13.4,13.55,13.15,13.15,78903,0
2016-11-30,13.25,13.275,12.65,12.8,239357,0
2016-12-01,12.85,13.65,12.8,13.35,402033,0
2016-12-02,13.3,13.35,13.1,13.25,134723,0
2016-12-05,13.3,13.45,13.25,13.3,143425,0
2016-12-06,13.45,13.55,13.05,13.45,153307,0
2016-12-07,13.4,14,13.4,13.65,187686,0
2016-12-08,13.7,13.9,13.5,13.6,233436,0
2016-12-09,13.65,14.05,13.5,13.9,206530,0
2016-12-12,13.8,14,13.65,13.8,108142,0
2016-12-13,13.85,13.9,13.5,13.6,115034,0
2016-12-14,13.6,13.7,13.35,13.6,89435,0
2016-12-15,13.55,13.9,13.4,13.8,288794,0
2016-12-16,13.85,14.25,13.8,14.2,596096,0
2016-12-19,14.15,14.5,14,14.4,218976,0
2016-12-20,14.35,14.4,13.7,13.9,167327,0
2016-12-21,13.9,14,13.65,13.75,206521,0
2016-12-22,13.8,13.8,13.6,13.65,168576,0
2016-12-23,13.55,13.8,13.55,13.7,97189,0
2016-12-27,13.75,13.875,13.75,13.8,82689,0
2016-12-28,13.75,13.85,13.55,13.7,62982,0
2016-12-29,13.65,13.8,13.55,13.8,117013,0
2016-12-30,13.75,13.8,13.4,13.7,275180,0
2017-01-03,13.9,14.05,13.45,13.55,538722,0
2017-01-04,13.65,13.75,13.5,13.55,185235,0
2017-01-05,13.5,13.6,13.3,13.5,279084,0
2017-01-06,13.5,13.5,13.05,13.1,172274,0
2017-01-09,13,13.1,12.85,12.85,131746,0
2017-01-10,12.85,13.15,12.85,13.15,425732,0
2017-01-11,13.1,13.6,12.75,13.05,311623,0
2017-01-12,12.95,12.95,12.75,12.75,168717,0
2017-01-13,12.85,13,12.75,12.9,69407,0
2017-01-17,12.8,12.825,12.65,12.75,121055,0
2017-01-18,12.8,12.8,12.65,12.65,93647,0
2017-01-19,12.55,12.7,12.55,12.6,109141,0
2017-01-20,12.6,12.75,12.6,12.75,65269,0
2017-01-23,12.7,12.85,12.6,12.65,112502,0
2017-01-24,12.6,12.95,12.6,12.95,133720,0
2017-01-25,13.1,13.1,12.9,13.05,145374,0
2017-01-26,13,13.1,12.95,12.95,122541,0
2017-01-27,12.9,13,12.8,12.9,96471,0
2017-01-30,12.75,12.875,12.65,12.65,136678,0
2017-01-31,12.6,13.05,12.55,13,269928,0
2017-02-01,13.1,13.55,12.95,13,320632,0
2017-02-02,12.8,13.05,12.35,12.45,290269,0
2017-02-03,12.6,12.65,12.45,12.45,408811,0
2017-02-06,12.35,12.6,12.3,12.3,221240,0
2017-02-07,12.3,12.35,12.15,12.2,305126,0
2017-02-08,12.1,12.25,12.05,12.15,294489,0
2017-02-09,12.1,12.65,12.1,12.65,664489,0
2017-02-10,12.75,12.75,12.1,12.15,615292,0
2017-02-13,12.25,12.55,12.15,12.55,300982,0
2017-02-14,12.45,12.85,12.35,12.8,381242,0
2017-02-15,12.8,12.8,12.45,12.8,131293,0
2017-02-16,12.7,12.8,12.45,12.45,105065,0
2017-02-17,12.5,12.75,12.35,12.75,186866,0
2017-02-21,12.9,13.05,12.65,12.8,220404,0
2017-02-22,12.7,12.75,12.45,12.55,83838,0
2017-02-23,12.65,12.65,12.35,12.5,147058,0
2017-02-24,12.45,12.5,12.3,12.4,123960,0
2017-02-27,12.35,12.5,12.3,12.45,163157,0
2017-02-28,12.35,12.45,12.3,12.45,207513,0
2017-03-01,12.7,12.975,12.55,12.65,310208,0
2017-03-02,12.6,12.6,12.15,12.2,145447,0
2017-03-03,12.2,12.3,11.95,12.25,207270,0
2017-03-06,12.15,12.25,11.975,12,151174,0
2017-03-07,11.95,12.05,11.95,12,101974,0
2017-03-08,12.1,12.15,11.85,11.85,184911,0
2017-03-09,11.85,12,11.75,11.85,103286,0
2017-03-10,11.85,11.9,11.75,11.75,99219,0
2017-03-13,11.75,11.8,11.65,11.7,145087,0
2017-03-14,11.65,12.075,11.65,11.95,95390,0
2017-03-15,12,12.05,11.7,11.8,337677,0
2017-03-16,11.75,12.4,11.75,12.35,264552,0
2017-03-17,12.25,12.5,12.1,12.3,522431,0
2017-03-20,12.25,12.65,12.15,12.5,200752,0
2017-03-21,12.55,12.6,12.1,12.1,309175,0
2017-03-22,12.05,12.2,11.95,12,255394,0
2017-03-23,12,12.4,11.95,12.2,178796,0
2017-03-24,12.2,12.75,12.15,12.4,251607,0
2017-03-27,12.2,12.625,12.2,12.45,225729,0
2017-03-28,12.4,12.825,12.4,12.75,210006,0
2017-03-29,12.65,12.85,12.55,12.65,277198,0
2017-03-30,12.65,13,12.65,13,235009,0
2017-03-31,12.9,13.35,12.9,13.25,442661,0
2017-04-03,13.3,13.55,13.2,13.2,531569,0
2017-04-04,13.2,13.375,12.85,12.95,273075,0
2017-04-05,13,13.125,12.75,12.75,314808,0
2017-04-06,12.75,12.8,12.55,12.75,316544,0
2017-04-07,12.75,12.75,12.375,12.45,114179,0
2017-04-10,12.4,12.45,12.1,12.3,141461,0
2017-04-11,12.2,12.4,12.2,12.35,95211,0
2017-04-12,12.35,12.35,12.05,12.25,154217,0
2017-04-13,12.2,12.3,12.15,12.2,147594,0
2017-04-17,12.2,12.55,12.15,12.55,112035,0
2017-04-18,12.45,12.8,12.425,12.75,227699,0
2017-04-19,12.85,13,12.75,12.75,127768,0
2017-04-20,12.85,13.05,12.75,12.85,152782,0
2017-04-21,12.75,13.15,12.75,13.1,138553,0
2017-04-24,13.3,13.5,13.25,13.3,122265,0
2017-04-25,13.45,13.75,13.35,13.75,300535,0
2017-04-26,13.7,14.25,13.7,14.05,475042,0
2017-04-27,13.95,14.15,13.875,13.95,152760,0
2017-04-28,14,14,13.6,13.7,200068,0
2017-05-01,13.7,14,13.6,13.85,227730,0
2017-05-02,13.85,13.95,13.55,13.6,179328,0
2017-05-03,13.5,13.75,13.4,13.45,119746,0
2017-05-04,13.6,13.8,13.4,13.8,125300,0
2017-05-05,13.75,13.9,13.5,13.55,382676,0
2017-05-08,13.6,14.05,13.4,13.5,536597,0
2017-05-09,13.45,13.675,13.25,13.45,956258,0
2017-05-10,13.45,13.5,13.1,13.45,321360,0
2017-05-11,13.35,13.5,13.3,13.45,644100,0
2017-05-12,13.45,13.55,13.35,13.4,483344,0
2017-05-15,13.35,13.55,13.35,13.5,436962,0
2017-05-16,13.5,13.5,13.375,13.45,656148,0
2017-05-17,13.25,13.35,13.05,13.15,450761,0
2017-05-18,13.1,13.4,13,13.35,431522,0
2017-05-19,13.35,13.5,13.225,13.45,900232,0
2017-05-22,13.5,13.775,13.45,13.5,965593,0
2017-05-23,13.55,13.55,13.35,13.45,653615,0
2017-05-24,13.5,13.5,13.35,13.5,603536,0
2017-05-25,13.45,13.5,13.375,13.4,669977,0
2017-05-26,13.4,13.5,13.35,13.5,499386,0
2017-05-30,13.4,13.775,13.4,13.7,1347190,0
2017-05-31,13.8,13.95,13.7,13.95,881057,0
2017-06-01,13.95,14.275,13.95,14.15,1021954,0
2017-06-02,14.15,14.425,14.1,14.15,740880,0
2017-06-05,14.15,14.2,13.725,13.9,441509,0
2017-06-06,13.8,14.25,13.8,14.05,778917,0
2017-06-07,14.05,14.35,13.9,14.05,650187,0
2017-06-08,14,14.425,14,14.35,304619,0
2017-06-09,14.45,14.45,14.15,14.35,506153,0
2017-06-12,14.35,14.7,14.35,14.6,250679,0
2017-06-13,14.6,14.75,14.45,14.7,258666,0
2017-06-14,14.7,14.9,14.65,14.9,224542,0
2017-06-15,14.7,15.1,14.7,15,424871,0
2017-06-16,14.85,15.125,14.825,15,529865,0
2017-06-19,15,15.4,15,15.2,475775,0
2017-06-20,15.2,15.375,15.1,15.3,327071,0
2017-06-21,15.35,15.65,15.225,15.35,629468,0
2017-06-22,15.4,15.55,15.3,15.35,1360447,0
2017-06-23,15.35,15.55,15.2,15.55,1442010,0
2017-06-26,15.55,15.7,15.4,15.5,568846,0
2017-06-27,15.5,15.7,15.35,15.7,379341,0
2017-06-28,15.7,15.95,15.6,15.8,565154,0
2017-06-29,16,16.05,15.5,15.65,436319,0
2017-06-30,15.7,15.9,15.45,15.8,320500,0
2017-07-03,15.8,16.05,15.75,15.8,174215,0
2017-07-05,15.8,16.15,15.7,16,422350,0
2017-07-06,15.95,16.05,15.8,15.85,550685,0
2017-07-07,15.95,16.1,15.8,15.9,263721,0
2017-07-10,15.8,15.9,15.7,15.7,388083,0
2017-07-11,15.75,15.85,15.35,15.45,352457,0
2017-07-12,15.5,15.7,15.4,15.65,177552,0
2017-07-13,15.65,15.75,15.4,15.55,151442,0
2017-07-14,15.5,15.65,15.4,15.5,92328,0
2017-07-17,15.5,15.65,15.3,15.4,124034,0
2017-07-18,15.35,15.6,15.35,15.5,125902,0
2017-07-19,15.55,15.9,15.475,15.85,720357,0
2017-07-20,16.05,16.15,15.5,16.05,247664,0
2017-07-21,16.2,16.5,16.05,16.25,299112,0
2017-07-24,16.2,16.4,16.05,16.35,504835,0
2017-07-25,16.45,16.65,16.2,16.55,498660,0
2017-07-26,16.6,16.9,16.55,16.75,378429,0
2017-07-27,16.8,16.95,16.625,16.8,389799,0
2017-07-28,16.75,17.1,16.7,17.05,306079,0
2017-07-31,17.1,17.3,16.95,17.25,333921,0
2017-08-01,17.35,17.9,17.2,17.25,1187336,0
2017-08-02,17.25,17.45,17.075,17.15,150389,0
2017-08-03,17.15,17.25,17,17.15,213618,0
2017-08-04,17.4,17.4,17.05,17.2,285059,0
2017-08-07,17.25,17.3,16.85,16.9,241875,0
2017-08-08,16.85,17.05,16.7,16.8,240614,0
2017-08-09,16.7,16.9,16.6,16.85,227341,0
2017-08-10,16.8,17,16.75,17,270846,0
2017-08-11,16.8,17.1,16.45,16.9,246166,0
2017-08-14,17,17.05,16.85,17,131423,0
2017-08-15,17.05,17.05,16.8,16.85,147150,0
2017-08-16,16.9,17.05,16.75,16.8,168724,0
2017-08-17,16.75,16.9,16.55,16.55,142177,0
2017-08-18,16.45,16.55,16.35,16.45,163030,0
2017-08-21,16.4,16.625,16.35,16.6,122989,0
2017-08-22,16.65,16.8,16.6,16.6,180954,0
2017-08-23,16.5,16.65,16.45,16.5,198202,0
2017-08-24,16.55,16.7,16.2,16.2,203092,0
2017-08-25,16.2,16.35,16.15,16.3,107302,0
2017-08-28,16.3,16.6,16.2,16.6,134642,0
2017-08-29,16.5,17.1,16.35,17.1,166289,0
2017-08-30,17.05,17.2,16.825,16.95,174895,0
2017-08-31,16.95,17.1,16.8,16.85,263612,0
2017-09-01,16.9,17.5764,16.825,17.3,548538,0
2017-09-05,17.3,17.45,16.15,16.2,415197,0
2017-09-06,16.25,16.25,15.85,16.1,416774,0
2017-09-07,16.15,16.15,15.85,16.05,346697,0
2017-09-08,16.05,16.35,15.95,16.2,182566,0
2017-09-11,16.3,16.9,16.25,16.75,264724,0
2017-09-12,16.8,16.9,16.6,16.85,282870,0
2017-09-13,16.8,17.025,16.75,16.95,413178,0
2017-09-14,16.9,17.1,16.85,16.9,171756,0
2017-09-15,16.9,16.95,16.725,16.9,651384,0
2017-09-18,16.9,17,16.9,16.95,231568,0
2017-09-19,17,17.5,16.95,17.1,397588,0
2017-09-20,17.15,17.625,17.15,17.35,543530,0
2017-09-21,17.4,17.6,17.25,17.45,338394,0
2017-09-22,17.45,17.675,17.4,17.6,470613,0
2017-09-25,17.6,17.675,17.45,17.65,144047,0
2017-09-26,17.55,17.6,17.4,17.5,249958,0
2017-09-27,17.6,17.7,17.4,17.5,557140,0
2017-09-28,17.4,17.6,17.3,17.55,432631,0
2017-09-29,17.5,17.55,17.15,17.15,368519,0
2017-10-02,17.25,17.85,17.05,17.8,927919,0
2017-10-03,17.7,17.8,17.45,17.55,1289906,0
2017-10-04,17.6,17.825,17.35,17.55,4808043,0
2017-10-05,17.65,18.2,17.5,18.2,2493596,0
2017-10-06,18.2,18.3,17.95,18.05,300090,0
2017-10-09,18.15,18.15,17.9,18,313713,0
2017-10-10,18.05,18.25,17.85,18,321245,0
2017-10-11,18,18.2,17.9,18.2,181630,0
2017-10-12,18.2,18.25,17.9,18.1,157350,0
2017-10-13,18.2,18.475,18.1,18.25,477443,0
2017-10-16,18.25,18.35,18.1,18.3,302192,0
2017-10-17,18.3,18.3,17.75,17.8,208364,0
2017-10-18,17.9,18,17.7,17.9,519893,0
2017-10-19,17.8,18,17.75,17.9,139275,0
2017-10-20,18.1,18.2,17.925,18,250465,0
2017-10-23,18,18,17.75,17.8,215414,0
2017-10-24,17.9,18,17.55,17.55,300431,0
2017-10-25,17.5,17.7,17.35,17.6,238228,0
2017-10-26,17.65,17.8,17.1,17.15,370512,0
2017-10-27,17.15,17.55,17.025,17.55,247974,0
2017-10-30,17.6,17.65,17.05,17.2,325056,0
2017-10-31,17.15,17.35,17,17.25,294715,0
2017-11-01,17.4,17.55,17.1,17.5,490312,0
2017-11-02,17.45,17.9,17.25,17.85,319503,0
2017-11-03,17.85,17.85,17.5,17.6,197556,0
2017-11-06,17.55,17.75,17.45,17.65,101946,0
2017-11-07,17.7,17.7,17.25,17.45,263413,0
2017-11-08,17.4,17.55,17.3,17.45,166608,0
2017-11-09,17.35,17.65,17.35,17.45,245311,0
2017-11-10,17.5,17.55,17.1,17.25,176890,0
