Date,Open,High,Low,Close,Volume,OpenInt
2014-06-26,10.777,10.926,10.431,10.431,100016,0
2014-06-27,10.431,10.688,10.431,10.609,55063,0
2014-06-30,10.53,10.708,10.52,10.629,97223,0
2014-07-01,10.658,10.816,10.579,10.629,100745,0
2014-07-02,10.53,10.718,10.52,10.688,119448,0
2014-07-03,10.579,10.777,10.579,10.688,44923,0
2014-07-07,10.579,10.678,10.52,10.569,108929,0
2014-07-08,10.52,10.599,10.451,10.569,91031,0
2014-07-09,10.49,10.55,10.431,10.431,105538,0
2014-07-10,10.52,10.52,10.283,10.51,143901,0
2014-07-11,10.461,10.648,10.451,10.629,62177,0
2014-07-14,10.559,10.678,10.5,10.55,106930,0
2014-07-15,10.481,10.53,10.401,10.441,97711,0
2014-07-16,10.441,10.481,10.342,10.421,106047,0
2014-07-17,10.471,10.52,10.381,10.381,53422,0
2014-07-18,10.381,10.441,10.381,10.421,39195,0
2014-07-21,10.381,10.53,10.381,10.481,83895,0
2014-07-22,10.5,10.698,10.5,10.579,131668,0
2014-07-23,10.53,10.638,10.53,10.579,69845,0
2014-07-24,10.53,10.668,10.53,10.648,55814,0
2014-07-25,10.579,10.638,10.559,10.579,52943,0
2014-07-28,10.728,10.826,10.431,10.52,75512,0
2014-07-29,10.53,10.599,10.461,10.481,38727,0
2014-07-30,10.441,10.481,10.401,10.451,62703,0
2014-07-31,10.381,10.431,10.381,10.411,61036,0
2014-08-01,10.381,10.49,10.333,10.351,37529,0
2014-08-04,10.303,10.421,10.253,10.333,87273,0
2014-08-05,10.183,10.481,10.183,10.283,84673,0
2014-08-06,10.213,10.323,10.193,10.233,117459,0
2014-08-07,10.233,10.303,10.223,10.223,39268,0
2014-08-08,10.193,10.303,10.193,10.263,64197,0
2014-08-11,10.283,10.451,10.283,10.342,100312,0
2014-08-12,10.283,10.431,10.283,10.371,137911,0
2014-08-13,10.323,10.421,10.323,10.381,44502,0
2014-08-14,10.342,10.471,10.342,10.381,86958,0
2014-08-15,10.401,10.51,10.391,10.441,175190,0
2014-08-18,10.441,10.559,10.401,10.431,127285,0
2014-08-19,10.371,10.461,10.371,10.401,59022,0
2014-08-20,10.371,10.411,10.351,10.371,43606,0
2014-08-21,10.351,10.559,10.351,10.421,50968,0
2014-08-22,10.401,10.49,10.391,10.391,37572,0
2014-08-25,10.401,10.451,10.351,10.391,68248,0
2014-08-26,10.381,10.54,10.342,10.351,58966,0
2014-08-27,10.351,10.431,10.351,10.411,39816,0
2014-08-28,10.351,10.421,10.323,10.381,58523,0
2014-08-29,10.351,10.451,10.283,10.391,79327,0
2014-09-02,10.816,10.816,10.361,10.381,45465,0
2014-09-03,10.401,10.431,10.323,10.371,85816,0
2014-09-04,10.333,10.441,10.333,10.381,54725,0
2014-09-05,10.333,10.441,10.333,10.421,40720,0
2014-09-08,10.471,10.629,10.333,10.342,79173,0
2014-09-09,10.333,10.411,10.283,10.303,75756,0
2014-09-10,10.303,10.333,10.283,10.293,54083,0
2014-09-11,10.293,10.333,10.263,10.283,85652,0
2014-09-12,10.283,10.323,10.193,10.233,40838,0
2014-09-15,10.351,10.351,10.183,10.183,59766,0
2014-09-16,10.183,10.223,10.115,10.193,61530,0
2014-09-17,10.223,10.243,10.144,10.144,35315,0
2014-09-18,10.125,10.243,10.125,10.223,42356,0
2014-09-19,10.243,10.313,10.243,10.263,40295,0
2014-09-22,10.223,10.283,10.164,10.183,29631,0
2014-09-23,10.135,10.183,10.115,10.125,56814,0
2014-09-24,10.105,10.223,10.105,10.223,54843,0
2014-09-25,10.174,10.193,10.085,10.125,27669,0
2014-09-26,10.085,10.223,10.085,10.193,35023,0
2014-09-29,10.213,10.243,10.075,10.085,45087,0
2014-09-30,10.055,10.115,10.035,10.115,48055,0
2014-10-01,10.035,10.085,9.996,10.026,42096,0
2014-10-02,9.966,10.055,9.936,9.986,57183,0
2014-10-03,9.986,10.105,9.986,10.085,65087,0
2014-10-06,10.065,10.144,10.055,10.085,41247,0
2014-10-07,10.026,10.065,9.986,9.996,21691,0
2014-10-08,9.976,10.055,9.936,10.045,41209,0
2014-10-09,9.986,10.035,9.927,9.927,33647,0
2014-10-10,9.927,9.927,9.788,9.798,34570,0
2014-10-13,9.808,9.878,9.798,9.798,41405,0
2014-10-14,9.788,9.927,9.748,9.808,74308,0
2014-10-15,9.69,9.897,9.66,9.897,92668,0
2014-10-16,9.69,9.986,9.67,9.907,44526,0
2014-10-17,9.927,10.183,9.927,10.006,34933,0
2014-10-20,9.946,10.065,9.868,9.868,25187,0
2014-10-21,9.848,10.075,9.838,10.016,67809,0
2014-10-22,10.035,10.055,9.976,10.026,76341,0
2014-10-23,10.026,10.105,10.026,10.075,144592,0
2014-10-24,10.045,10.125,10.006,10.125,23539,0
2014-10-27,10.055,10.135,10.016,10.095,26230,0
2014-10-28,10.095,10.283,10.095,10.223,42876,0
2014-10-29,10.193,10.263,10.144,10.164,37438,0
2014-10-30,10.095,10.253,10.095,10.183,30471,0
2014-10-31,10.203,10.293,10.203,10.243,60875,0
2014-11-03,10.203,10.243,10.164,10.213,24034,0
2014-11-04,10.144,10.233,10.144,10.213,25714,0
2014-11-05,10.213,10.253,10.213,10.243,25259,0
2014-11-06,10.253,10.273,10.223,10.233,47718,0
2014-11-07,10.164,10.323,10.154,10.223,35319,0
2014-11-10,10.233,10.293,10.183,10.273,36413,0
2014-11-11,10.223,10.223,10.164,10.203,35313,0
2014-11-12,10.223,10.253,10.135,10.183,27926,0
2014-11-13,10.144,10.233,10.135,10.144,45178,0
2014-11-14,10.115,10.233,10.115,10.183,22921,0
2014-11-17,10.144,10.263,10.135,10.154,50001,0
2014-11-18,10.125,10.283,10.125,10.243,42176,0
2014-11-19,10.193,10.263,10.193,10.223,24581,0
2014-11-20,10.223,10.233,10.164,10.223,28495,0
2014-11-21,10.233,10.351,10.233,10.333,51482,0
2014-11-24,10.303,10.342,10.293,10.323,21582,0
2014-11-25,10.303,10.381,10.303,10.351,30212,0
2014-11-26,10.333,10.471,10.333,10.381,25799,0
2014-11-28,10.381,10.411,10.381,10.411,10914,0
2014-12-01,10.293,10.381,10.283,10.361,30505,0
2014-12-02,10.323,10.51,10.323,10.401,28509,0
2014-12-03,10.342,10.371,10.283,10.361,31357,0
2014-12-04,10.333,10.371,10.283,10.333,16997,0
2014-12-05,10.263,10.361,10.263,10.263,38359,0
2014-12-08,10.223,10.293,10.193,10.233,43182,0
2014-12-09,10.115,10.263,10.115,10.154,32568,0
2014-12-10,10.154,10.164,10.085,10.135,59552,0
2014-12-11,10.095,10.293,10.095,10.213,25021,0
2014-12-12,10.095,10.283,10.075,10.085,47662,0
2014-12-15,10.095,10.174,9.986,9.986,56663,0
2014-12-16,9.986,10.105,9.936,9.936,21923,0
2014-12-17,9.907,10.164,9.907,10.055,38136,0
2014-12-18,10.115,10.313,10.085,10.253,46680,0
2014-12-19,10.183,10.351,10.183,10.283,34145,0
2014-12-22,10.293,10.391,10.283,10.283,26231,0
2014-12-23,10.293,10.401,10.283,10.342,56902,0
2014-12-24,10.342,10.381,10.303,10.342,15377,0
2014-12-26,10.381,10.51,10.361,10.411,24771,0
2014-12-29,10.361,10.381,10.303,10.313,42310,0
2014-12-30,10.303,10.431,10.273,10.371,46125,0
2014-12-31,10.381,10.391,10.283,10.323,30620,0
2015-01-02,10.303,10.391,10.273,10.273,19282,0
2015-01-05,10.183,10.263,10.095,10.115,25089,0
2015-01-06,10.075,10.154,10.075,10.085,23501,0
2015-01-07,10.144,10.342,10.144,10.203,22807,0
2015-01-08,10.213,10.293,10.154,10.253,15786,0
2015-01-09,10.203,10.253,10.164,10.193,14681,0
2015-01-12,10.144,10.223,10.045,10.075,27416,0
2015-01-13,10.085,10.174,9.976,10.065,28534,0
2015-01-14,9.986,10.115,9.976,10.006,24322,0
2015-01-15,9.986,10.105,9.986,9.996,21644,0
2015-01-16,9.976,10.075,9.976,10.035,22096,0
2015-01-20,10.045,10.065,9.946,10.016,29908,0
2015-01-21,9.986,10.105,9.986,10.095,17095,0
2015-01-22,10.065,10.183,10.065,10.183,46377,0
2015-01-23,10.125,10.203,10.125,10.154,14052,0
2015-01-26,10.095,10.183,10.095,10.135,20337,0
2015-01-27,10.075,10.174,10.075,10.154,20122,0
2015-01-28,10.135,10.154,10.085,10.154,42626,0
2015-01-29,10.095,10.223,10.095,10.183,12184,0
2015-01-30,10.105,10.213,10.105,10.135,22575,0
2015-02-02,10.115,10.193,10.115,10.193,18322,0
2015-02-03,10.164,10.283,10.164,10.223,19842,0
2015-02-04,10.223,10.293,10.223,10.223,16161,0
2015-02-05,10.193,10.323,10.193,10.323,22331,0
2015-02-06,10.293,10.361,10.283,10.303,16599,0
2015-02-09,10.243,10.342,10.174,10.174,32458,0
2015-02-10,10.203,10.263,10.203,10.223,20426,0
2015-02-11,10.203,10.273,10.203,10.243,18711,0
2015-02-12,10.243,10.431,10.243,10.323,60748,0
2015-02-13,10.303,10.421,10.303,10.391,18617,0
2015-02-17,10.351,10.421,10.342,10.401,26023,0
2015-02-18,10.351,10.451,10.351,10.411,39538,0
2015-02-19,10.361,10.451,10.361,10.391,18249,0
2015-02-20,10.381,10.471,10.381,10.451,15303,0
2015-02-23,10.441,10.481,10.401,10.441,25754,0
2015-02-24,10.441,10.569,10.441,10.54,54294,0
2015-02-25,10.54,10.559,10.52,10.55,34589,0
2015-02-26,10.559,10.569,10.53,10.54,55982,0
2015-02-27,10.51,10.569,10.51,10.53,25685,0
2015-03-02,10.55,10.569,10.53,10.54,14868,0
2015-03-03,10.53,10.559,10.461,10.481,33073,0
2015-03-04,10.441,10.461,10.411,10.431,27915,0
2015-03-05,10.431,10.5,10.431,10.481,55627,0
2015-03-06,10.441,10.51,10.421,10.5,22757,0
2015-03-09,10.461,10.49,10.451,10.451,29027,0
2015-03-10,10.411,10.451,10.361,10.391,26802,0
2015-03-11,10.391,10.421,10.342,10.361,13452,0
2015-03-12,10.313,10.451,10.313,10.451,19925,0
2015-03-13,10.411,10.431,10.381,10.381,19925,0
2015-03-16,10.381,10.411,10.333,10.411,36006,0
2015-03-17,10.351,10.441,10.351,10.381,36815,0
2015-03-18,10.381,10.53,10.381,10.52,26802,0
2015-03-19,10.55,10.55,10.451,10.49,14666,0
2015-03-20,10.49,10.629,10.49,10.589,48852,0
2015-03-23,10.579,10.589,10.54,10.559,16385,0
2015-03-24,10.52,10.589,10.52,10.55,20431,0
2015-03-25,10.559,10.599,10.471,10.471,19318,0
2015-03-26,10.441,10.481,10.411,10.421,20330,0
2015-03-27,10.401,10.51,10.401,10.421,25386,0
2015-03-30,10.51,10.51,10.441,10.49,21341,0
2015-03-31,10.461,10.5,10.451,10.461,19318,0
2015-04-01,10.441,10.589,10.441,10.589,48345,0
2015-04-02,10.5,10.619,10.5,10.579,25286,0
2015-04-06,10.54,10.668,10.54,10.668,25083,0
2015-04-07,10.609,10.708,10.609,10.668,30838,0
2015-04-08,10.638,10.767,10.638,10.708,42480,0
2015-04-09,10.678,10.758,10.678,10.748,21014,0
2015-04-10,10.718,10.777,10.698,10.748,63618,0
2015-04-13,10.708,10.758,10.658,10.678,22352,0
2015-04-14,10.658,10.698,10.638,10.678,31253,0
2015-04-15,10.728,10.728,10.648,10.668,32433,0
2015-04-16,10.638,10.738,10.638,10.688,35336,0
2015-04-17,10.638,10.708,10.629,10.638,20330,0
2015-04-20,10.688,10.708,10.638,10.678,22758,0
2015-04-21,10.678,10.698,10.668,10.668,11190,0
2015-04-22,10.668,10.698,10.658,10.678,21003,0
2015-04-23,10.678,10.698,10.678,10.678,19925,0
2015-04-24,10.678,10.728,10.668,10.688,24274,0
2015-04-27,10.718,10.758,10.708,10.718,22049,0
2015-04-28,10.678,10.748,10.678,10.698,15171,0
2015-04-29,10.688,10.728,10.658,10.688,27712,0
2015-04-30,10.678,10.678,10.579,10.599,26095,0
2015-05-01,10.648,10.688,10.629,10.688,19824,0
2015-05-04,10.658,10.748,10.648,10.748,25690,0
2015-05-05,10.748,10.748,10.678,10.678,11935,0
2015-05-06,10.678,10.708,10.638,10.658,15543,0
2015-05-07,10.609,10.698,10.609,10.678,9798,0
2015-05-08,10.688,10.748,10.688,10.738,16688,0
2015-05-11,10.708,10.718,10.638,10.638,11125,0
2015-05-12,10.579,10.678,10.579,10.638,12069,0
2015-05-13,10.619,10.658,10.619,10.658,15475,0
2015-05-14,10.658,10.786,10.658,10.738,23869,0
2015-05-15,10.748,10.767,10.708,10.748,15782,0
2015-05-18,10.698,10.708,10.648,10.658,25915,0
2015-05-19,10.648,10.728,10.648,10.688,14463,0
2015-05-20,10.688,10.698,10.658,10.688,24779,0
2015-05-21,10.658,10.748,10.658,10.738,33781,0
2015-05-22,10.698,10.758,10.688,10.708,17599,0
2015-05-26,10.688,10.688,10.569,10.579,20404,0
2015-05-27,10.54,10.648,10.54,10.648,15576,0
2015-05-28,10.629,10.648,10.54,10.569,19723,0
2015-05-29,10.609,10.638,10.589,10.609,15980,0
2015-06-01,10.609,10.629,10.589,10.589,22049,0
2015-06-02,10.55,10.609,10.55,10.589,21522,0
2015-06-03,10.599,10.658,10.599,10.629,23971,0
2015-06-04,10.599,10.629,10.599,10.629,17599,0
2015-06-05,10.638,10.638,10.599,10.599,16082,0
2015-06-08,10.53,10.589,10.52,10.54,19217,0
2015-06-09,10.54,10.579,10.5,10.52,22107,0
2015-06-10,10.53,10.668,10.53,10.658,28147,0
2015-06-11,10.609,10.738,10.609,10.728,20076,0
2015-06-12,10.668,10.688,10.619,10.629,29129,0
2015-06-15,10.569,10.638,10.569,10.629,15373,0
2015-06-16,10.589,10.678,10.589,10.648,19621,0
2015-06-17,10.619,10.678,10.589,10.668,9103,0
2015-06-18,10.629,10.728,10.629,10.718,20633,0
2015-06-19,10.698,10.748,10.688,10.738,13149,0
2015-06-22,10.767,10.826,10.738,10.796,23262,0
2015-06-23,10.767,10.816,10.748,10.748,16235,0
2015-06-24,10.698,10.777,10.698,10.767,18004,0
2015-06-25,10.748,10.767,10.708,10.758,20531,0
2015-06-26,10.718,10.767,10.658,10.668,21442,0
2015-06-29,10.579,10.619,10.5,10.5,21847,0
2015-06-30,10.53,10.54,10.49,10.53,14334,0
2015-07-01,10.589,10.619,10.53,10.53,19116,0
2015-07-02,10.51,10.569,10.51,10.51,19621,0
2015-07-06,10.481,10.481,10.411,10.411,8597,0
2015-07-07,10.401,10.461,10.342,10.391,13249,0
2015-07-08,10.323,10.381,10.283,10.283,20936,0
2015-07-09,10.333,10.361,10.273,10.293,17497,0
2015-07-10,10.323,10.421,10.323,10.421,9305,0
2015-07-13,10.411,10.5,10.411,10.471,24577,0
2015-07-14,10.441,10.589,10.441,10.579,26932,0
2015-07-15,10.579,10.609,10.579,10.599,18958,0
2015-07-16,10.599,10.629,10.53,10.55,16688,0
2015-07-17,10.54,10.579,10.5,10.5,13149,0
2015-07-20,10.49,10.53,10.49,10.51,10418,0
2015-07-21,10.49,10.52,10.451,10.471,17700,0
2015-07-22,10.421,10.431,10.401,10.411,12036,0
2015-07-23,10.401,10.481,10.391,10.391,10620,0
2015-07-24,10.381,10.441,10.313,10.313,13351,0
2015-07-27,10.263,10.303,10.223,10.243,7889,0
2015-07-28,10.243,10.333,10.223,10.233,10316,0
2015-07-29,10.233,10.371,10.233,10.371,14463,0
2015-07-30,10.342,10.431,10.313,10.381,36310,0
2015-07-31,10.391,10.451,10.381,10.381,10115,0
2015-08-03,10.371,10.381,10.313,10.313,14059,0
2015-08-04,10.293,10.371,10.293,10.333,14766,0
2015-08-05,10.342,10.441,10.342,10.371,11732,0
2015-08-06,10.351,10.371,10.323,10.342,4502,0
2015-08-07,10.342,10.342,10.283,10.283,19217,0
2015-08-10,10.313,10.401,10.313,10.381,14463,0
2015-08-11,10.323,10.371,10.303,10.313,15390,0
2015-08-12,10.313,10.333,10.243,10.303,35703,0
2015-08-13,10.303,10.431,10.303,10.431,41468,0
2015-08-14,10.401,10.54,10.391,10.51,27409,0
2015-08-17,10.471,10.49,10.391,10.441,12744,0
2015-08-18,10.441,10.451,10.391,10.441,14868,0
2015-08-19,10.401,10.401,10.342,10.342,24376,0
2015-08-20,10.213,10.273,10.164,10.174,19521,0
2015-08-21,10.095,10.164,9.868,9.868,20026,0
2015-08-24,9.551,9.798,9.2939,9.65,36759,0
2015-08-25,9.818,9.956,9.748,9.858,68271,0
2015-08-26,9.946,9.986,9.897,9.966,25791,0
2015-08-27,9.936,10.154,9.917,10.055,22959,0
2015-08-28,9.976,10.174,9.976,10.135,15273,0
2015-08-31,10.065,10.144,10.065,10.065,20431,0
2015-09-01,9.976,9.996,9.878,9.897,25184,0
2015-09-02,9.927,9.956,9.887,9.897,12542,0
2015-09-03,9.936,9.986,9.917,9.917,13351,0
2015-09-04,9.887,9.887,9.838,9.858,13756,0
2015-09-08,9.927,9.966,9.927,9.966,8698,0
2015-09-09,9.976,10.035,9.976,9.996,18610,0
2015-09-10,9.956,10.026,9.917,9.986,14865,0
2015-09-11,9.936,10.095,9.927,10.085,12946,0
2015-09-14,10.035,10.085,10.035,10.035,10215,0
2015-09-15,10.006,10.283,9.976,10.223,11025,0
2015-09-16,10.135,10.213,10.125,10.183,9710,0
2015-09-17,10.095,10.233,10.075,10.193,7991,0
2015-09-18,10.164,10.213,10.164,10.164,13149,0
2015-09-21,10.154,10.233,10.115,10.115,18408,0
2015-09-22,10.065,10.105,10.026,10.026,7889,0
2015-09-23,9.986,10.035,9.986,10.016,3641,0
2015-09-24,9.946,9.966,9.907,9.946,12077,0
2015-09-25,9.976,10.006,9.878,9.887,14362,0
2015-09-28,9.778,9.858,9.68,9.68,9709,0
2015-09-29,9.64,9.738,9.63,9.68,18004,0
2015-09-30,9.71,9.808,9.69,9.808,20128,0
2015-10-01,9.758,9.828,9.758,9.788,3945,0
2015-10-02,9.7,9.878,9.66,9.798,10721,0
2015-10-05,9.858,9.936,9.858,9.917,18596,0
2015-10-06,9.897,9.986,9.897,9.956,9406,0
2015-10-07,10.006,10.105,10.006,10.085,12339,0
2015-10-08,10.035,10.125,9.996,10.115,13452,0
2015-10-09,10.105,10.183,10.105,10.183,9710,0
2015-10-12,10.135,10.371,10.115,10.351,9116,0
2015-10-13,10.233,10.233,10.115,10.135,11834,0
2015-10-14,10.183,10.193,10.105,10.135,7687,0
2015-10-15,10.105,10.164,10.105,10.164,15475,0
2015-10-16,10.135,10.135,10.105,10.125,9103,0
2015-10-19,10.144,10.154,10.085,10.105,9001,0
2015-10-20,10.095,10.154,10.095,10.154,13467,0
2015-10-21,10.135,10.323,10.125,10.253,19621,0
2015-10-22,10.233,10.283,10.233,10.273,8091,0
2015-10-23,10.342,10.342,10.243,10.313,14160,0
2015-10-26,10.293,10.333,10.233,10.233,15273,0
2015-10-27,10.253,10.273,10.223,10.233,7384,0
2015-10-28,10.203,10.323,10.203,10.323,27409,0
2015-10-29,10.273,10.273,10.213,10.213,8698,0
2015-10-30,10.193,10.293,10.193,10.273,6473,0
2015-11-02,10.213,10.351,10.213,10.351,10371,0
2015-11-03,10.273,10.421,10.263,10.411,16992,0
2015-11-04,10.371,10.431,10.371,10.411,7793,0
2015-11-05,10.361,10.609,10.361,10.609,32770,0
2015-11-06,10.49,10.49,10.401,10.401,7181,0
2015-11-09,10.351,10.381,10.263,10.273,18124,0
2015-11-10,10.183,10.293,10.183,10.283,9811,0
2015-11-11,10.351,10.351,10.223,10.233,10013,0
2015-11-12,10.154,10.193,10.144,10.144,11935,0
2015-11-13,10.035,10.135,10.035,10.045,23566,0
2015-11-16,9.976,10.115,9.976,10.105,1629083,0
2015-11-17,10.055,10.154,10.055,10.105,12339,0
2015-11-18,10.105,10.164,10.105,10.164,13756,0
2015-11-19,10.135,10.183,10.125,10.174,11935,0
2015-11-20,10.183,10.273,10.164,10.263,17093,0
2015-11-23,10.203,10.263,10.203,10.223,25993,0
2015-11-24,10.193,10.283,10.193,10.283,22858,0
2015-11-25,10.203,10.333,10.203,10.293,22959,0
2015-11-27,10.401,10.5,10.313,10.381,13654,0
2015-11-30,10.381,10.401,10.351,10.371,16890,0
2015-12-01,10.361,10.49,10.361,10.441,27114,0
2015-12-02,10.421,10.431,10.361,10.401,14980,0
2015-12-03,10.351,10.411,10.323,10.351,19429,0
2015-12-04,10.333,10.411,10.293,10.411,7384,0
2015-12-07,10.351,10.361,10.243,10.243,6574,0
2015-12-08,10.223,10.273,10.223,10.263,12672,0
2015-12-09,10.213,10.273,10.193,10.193,35703,0
2015-12-10,10.193,10.243,10.193,10.213,15880,0
2015-12-11,10.193,10.203,10.035,10.035,26500,0
2015-12-14,9.996,10.085,9.927,9.996,22838,0
2015-12-15,10.045,10.045,9.956,9.966,17295,0
2015-12-16,10.016,10.085,9.936,10.065,10721,0
2015-12-17,10.045,10.095,9.927,9.936,8799,0
2015-12-18,9.996,10.095,9.946,9.956,16790,0
2015-12-21,9.966,10.115,9.966,10.035,15070,0
2015-12-22,10.016,10.105,10.016,10.065,26902,0
2015-12-23,10.135,10.371,10.135,10.323,15576,0
2015-12-24,10.263,10.351,10.263,10.351,2449,0
2015-12-28,10.263,10.318,10.263,10.283,8534,0
2015-12-29,10.273,10.381,10.273,10.303,14945,0
2015-12-30,10.263,10.401,10.233,10.371,23728,0
2015-12-31,10.303,10.333,10.233,10.283,15911,0
2016-01-04,10.203,10.203,10.095,10.115,16157,0
2016-01-05,10.115,10.283,10.105,10.144,9544,0
2016-01-06,10.016,10.075,9.996,9.996,7328,0
2016-01-07,9.808,9.956,9.808,9.907,11576,0
2016-01-08,9.956,9.956,9.842,9.878,11988,0
2016-01-11,9.838,9.858,9.67,9.72,22815,0
2016-01-12,9.71,9.848,9.71,9.738,16245,0
2016-01-13,9.729,9.813,9.608,9.614,13539,0
2016-01-14,9.62,9.738,9.562,9.68,13382,0
2016-01-15,9.541,9.578,9.3137,9.3829,24355,0
2016-01-19,9.4821,9.4921,9.3038,9.3038,14160,0
2016-01-20,9.2248,9.2445,9.0072,9.1258,28057,0
2016-01-21,9.0764,9.2643,9.0764,9.1555,21530,0
2016-01-22,9.2445,9.4126,9.2445,9.3631,12659,0
2016-01-25,9.2939,9.3829,9.2445,9.2445,12090,0
2016-01-26,9.2643,9.4123,9.2643,9.3533,32001,0
2016-01-27,9.2841,9.4523,9.2841,9.3038,14216,0
2016-01-28,9.3631,9.4911,9.3631,9.3631,17272,0
2016-01-29,9.4324,9.58,9.4324,9.571,17106,0
2016-02-01,9.4821,9.64,9.4821,9.63,11646,0
2016-02-02,9.502,9.58,9.502,9.511,14092,0
2016-02-03,9.531,9.571,9.4623,9.571,11069,0
2016-02-04,9.59,9.671,9.531,9.576,36429,0
2016-02-05,9.541,9.58,9.4623,9.4821,16956,0
2016-02-08,9.4027,9.4224,9.3334,9.3928,21768,0
2016-02-09,9.2741,9.3582,9.2741,9.3582,10177,0
2016-02-10,9.3533,9.3928,9.3038,9.3038,12155,0
2016-02-11,9.1555,9.2741,9.1555,9.2445,11802,0
2016-02-12,9.2445,9.3631,9.2306,9.3236,10773,0
2016-02-16,9.3533,9.4424,9.3533,9.4144,6250,0
2016-02-17,9.4324,9.571,9.4324,9.551,14051,0
2016-02-18,9.561,9.616,9.541,9.6,10843,0
2016-02-19,9.521,9.6,9.521,9.58,5869,0
2016-02-22,9.66,9.67,9.6,9.61,28982,0
2016-02-23,9.59,9.59,9.531,9.531,13684,0
2016-02-24,9.3829,9.561,9.3829,9.561,11656,0
2016-02-25,9.575,9.67,9.571,9.67,6493,0
2016-02-26,9.69,9.729,9.67,9.67,12956,0
2016-02-29,9.698,9.748,9.698,9.706,13124,0
2016-03-01,9.778,9.887,9.778,9.887,15942,0
2016-03-02,9.848,9.976,9.848,9.971,19420,0
2016-03-03,9.927,10.065,9.927,10.026,8557,0
2016-03-04,10.055,10.193,9.887,10.193,29932,0
2016-03-07,10.203,10.223,10.154,10.213,14268,0
2016-03-08,10.164,10.174,10.035,10.164,22499,0
2016-03-09,10.125,10.193,10.125,10.154,6918,0
2016-03-10,10.203,10.223,10.125,10.15,13106,0
2016-03-11,10.203,10.263,10.203,10.263,12513,0
2016-03-14,10.223,10.27,10.203,10.213,9673,0
2016-03-15,10.193,10.203,10.125,10.135,7328,0
2016-03-16,9.936,10.223,9.936,10.223,10063,0
2016-03-17,10.263,10.313,10.233,10.283,20226,0
2016-03-18,10.283,10.323,10.283,10.293,13465,0
2016-03-21,10.293,10.342,10.293,10.313,6975,0
2016-03-22,10.193,10.323,10.154,10.203,40551,0
2016-03-23,10.075,10.263,10.075,10.243,28735,0
2016-03-24,10.105,10.223,10.105,10.213,20636,0
2016-03-28,10.221,10.243,10.193,10.193,19583,0
2016-03-29,10.154,10.293,10.14,10.293,16583,0
2016-03-30,10.381,10.481,10.371,10.421,8827,0
2016-03-31,10.55,10.55,10.421,10.441,20175,0
2016-04-01,10.361,10.401,10.361,10.391,12500,0
2016-04-04,10.411,10.505,10.253,10.253,19805,0
2016-04-05,10.188,10.243,10.164,10.193,14951,0
2016-04-06,10.203,10.273,10.193,10.263,9088,0
2016-04-07,10.183,10.263,10.183,10.203,13004,0
2016-04-08,10.213,10.313,10.213,10.293,6721,0
2016-04-11,10.323,10.351,10.273,10.273,13433,0
2016-04-12,10.233,10.351,10.233,10.333,9657,0
2016-04-13,10.342,10.399,10.333,10.361,24939,0
2016-04-14,10.323,10.351,10.253,10.313,14381,0
2016-04-15,10.313,10.313,10.273,10.303,12189,0
2016-04-18,10.295,10.391,10.273,10.371,31046,0
2016-04-19,10.391,10.49,10.391,10.451,11529,0
2016-04-20,10.441,10.471,10.431,10.461,16836,0
2016-04-21,10.431,10.436,10.401,10.431,9774,0
2016-04-22,10.398,10.431,10.398,10.425,6448,0
2016-04-25,10.421,10.421,10.351,10.379,18248,0
2016-04-26,10.351,10.481,10.351,10.481,20156,0
2016-04-27,10.49,10.55,10.468,10.523,18337,0
2016-04-28,10.49,10.54,10.401,10.481,10014,0
2016-04-29,10.45,10.481,10.411,10.481,16832,0
2016-05-02,10.461,10.5,10.461,10.5,7553,0
2016-05-03,10.441,10.441,10.361,10.381,19033,0
2016-05-04,10.333,10.381,10.313,10.351,19364,0
2016-05-05,10.333,10.361,10.313,10.342,16985,0
2016-05-06,10.293,10.34,10.293,10.323,6433,0
2016-05-09,10.342,10.348,10.303,10.303,13396,0
2016-05-10,10.303,10.401,10.303,10.391,44803,0
2016-05-11,10.351,10.378,10.263,10.273,25654,0
2016-05-12,10.263,10.283,10.223,10.253,20089,0
2016-05-13,10.213,10.239,10.154,10.154,13425,0
2016-05-16,10.144,10.233,10.144,10.213,13338,0
2016-05-17,10.213,10.239,10.205,10.209,11005,0
2016-05-18,10.154,10.223,10.154,10.183,21823,0
2016-05-19,10.115,10.174,10.098,10.135,12093,0
2016-05-20,10.164,10.195,10.135,10.193,13906,0
2016-05-23,10.188,10.253,10.174,10.183,13810,0
2016-05-24,10.183,10.261,10.183,10.233,76231,0
2016-05-25,10.243,10.313,10.243,10.293,43335,0
2016-05-26,10.276,10.317,10.263,10.316,8908,0
2016-05-27,10.293,10.361,10.293,10.361,15094,0
2016-05-31,10.381,10.381,10.361,10.361,12043,0
2016-06-01,10.333,10.381,10.333,10.362,9024,0
2016-06-02,10.342,10.423,10.342,10.421,7934,0
2016-06-03,10.451,10.471,10.421,10.471,15470,0
2016-06-06,10.451,10.55,10.451,10.55,18474,0
2016-06-07,10.579,10.698,10.579,10.648,50564,0
2016-06-08,10.658,10.708,10.658,10.698,15103,0
2016-06-09,10.648,10.661,10.629,10.648,26480,0
2016-06-10,10.55,10.638,10.52,10.638,18731,0
2016-06-13,10.638,10.638,10.431,10.431,12972,0
2016-06-14,10.371,10.399,10.299,10.323,12771,0
2016-06-15,10.303,10.391,10.293,10.293,17879,0
2016-06-16,10.283,10.293,10.213,10.263,15178,0
2016-06-17,10.213,10.313,10.213,10.273,30822,0
2016-06-20,10.381,10.471,10.381,10.451,8923,0
2016-06-21,10.471,10.55,10.391,10.443,25238,0
2016-06-22,10.411,10.471,10.411,10.42,11890,0
2016-06-23,10.52,10.543,10.481,10.54,10844,0
2016-06-24,10.233,10.268,10.183,10.203,25525,0
2016-06-27,10.144,10.144,9.947,9.996,10845,0
2016-06-28,10.045,10.174,10.016,10.116,22809,0
2016-06-29,10.243,10.391,10.16,10.243,23827,0
2016-06-30,10.253,10.323,10.253,10.263,14347,0
2016-07-01,10.293,10.461,10.293,10.381,27896,0
2016-07-05,10.421,10.421,10.253,10.313,26764,0
2016-07-06,10.193,10.293,10.193,10.273,18679,0
2016-07-07,10.333,10.333,10.233,10.233,17555,0
2016-07-08,10.333,10.441,10.318,10.421,30078,0
2016-07-11,10.49,10.49,10.323,10.451,110371,0
2016-07-12,10.49,10.569,10.49,10.569,18644,0
2016-07-13,10.569,10.569,10.481,10.53,8400,0
2016-07-14,10.579,10.589,10.53,10.55,20985,0
2016-07-15,10.52,10.609,10.52,10.559,24930,0
2016-07-18,10.559,10.609,10.545,10.589,30149,0
2016-07-19,10.53,10.579,10.53,10.579,18985,0
2016-07-20,10.559,10.619,10.559,10.58,19022,0
2016-07-21,10.559,10.62,10.559,10.569,22923,0
2016-07-22,10.55,10.637,10.55,10.637,14587,0
2016-07-25,10.648,10.648,10.55,10.569,8435,0
2016-07-26,10.609,10.658,10.609,10.648,9828,0
2016-07-27,10.688,10.693,10.648,10.658,16206,0
2016-07-28,10.609,10.671,10.609,10.648,15131,0
2016-07-29,10.668,10.698,10.63,10.668,12233,0
2016-08-01,10.658,10.681,10.648,10.648,12792,0
2016-08-02,10.658,10.658,10.579,10.589,13117,0
2016-08-03,10.55,10.589,10.53,10.55,15633,0
2016-08-04,10.54,10.643,10.54,10.579,14635,0
2016-08-05,10.589,10.674,10.589,10.668,9645,0
2016-08-08,10.678,10.678,10.648,10.648,16022,0
2016-08-09,10.658,10.658,10.61,10.61,20844,0
2016-08-10,10.658,10.658,10.628,10.629,14556,0
2016-08-11,10.638,10.688,10.638,10.678,10465,0
2016-08-12,10.609,10.728,10.609,10.708,12782,0
2016-08-15,10.738,10.791,10.738,10.748,14738,0
2016-08-16,10.658,10.748,10.658,10.738,22007,0
2016-08-17,10.708,10.758,10.698,10.728,12506,0
2016-08-18,10.718,10.784,10.718,10.758,16312,0
2016-08-19,10.738,10.786,10.738,10.767,9995,0
2016-08-22,10.738,10.782,10.728,10.767,22063,0
2016-08-23,10.767,10.815,10.767,10.786,22574,0
2016-08-24,10.816,10.826,10.767,10.777,22969,0
2016-08-25,10.738,10.841,10.738,10.777,21619,0
2016-08-26,10.777,10.836,10.728,10.728,13806,0
2016-08-29,10.738,10.786,10.738,10.738,17970,0
2016-08-30,10.781,10.786,10.738,10.758,28005,0
2016-08-31,10.728,10.763,10.688,10.698,11981,0
2016-09-01,10.678,10.738,10.678,10.718,7402,0
2016-09-02,10.767,10.794,10.758,10.777,5457,0
2016-09-06,10.768,10.826,10.768,10.826,9162,0
2016-09-07,10.826,10.886,10.826,10.846,24117,0
2016-09-08,10.816,10.896,10.816,10.846,3822,0
2016-09-09,10.777,10.846,10.668,10.668,16962,0
2016-09-12,10.559,10.748,10.51,10.678,29099,0
2016-09-13,10.619,10.619,10.53,10.58,7407,0
2016-09-14,10.559,10.563,10.53,10.53,4019,0
2016-09-15,10.52,10.589,10.52,10.55,30471,0
2016-09-16,10.481,10.55,10.481,10.5,11656,0
2016-09-19,10.51,10.559,10.51,10.52,8606,0
2016-09-20,10.559,10.559,10.53,10.543,2438,0
2016-09-21,10.55,10.63,10.54,10.609,14417,0
2016-09-22,10.678,10.688,10.619,10.688,12324,0
2016-09-23,10.629,10.668,10.619,10.648,11941,0
2016-09-26,10.589,10.619,10.589,10.589,10188,0
2016-09-27,10.629,10.708,10.629,10.708,48394,0
2016-09-28,10.668,10.668,10.621,10.648,7113,0
2016-09-29,10.668,10.668,10.589,10.609,7432,0
2016-09-30,10.629,10.688,10.619,10.688,42655,0
2016-10-03,10.658,10.698,10.658,10.688,11430,0
2016-10-04,10.708,10.708,10.638,10.658,94338,0
2016-10-05,10.658,10.688,10.629,10.658,27426,0
2016-10-06,10.629,10.658,10.629,10.658,9765,0
2016-10-07,10.638,10.638,10.55,10.559,15176,0
2016-10-10,10.569,10.585,10.53,10.54,12624,0
2016-10-11,10.54,10.54,10.441,10.461,12710,0
2016-10-12,10.431,10.473,10.411,10.411,11799,0
2016-10-13,10.361,10.387,10.333,10.351,17209,0
2016-10-14,10.381,10.381,10.333,10.333,10702,0
2016-10-17,10.303,10.323,10.293,10.293,6645,0
2016-10-18,10.371,10.383,10.293,10.293,11985,0
2016-10-19,10.293,10.293,10.174,10.213,54205,0
2016-10-20,10.213,10.283,10.213,10.243,17492,0
2016-10-21,10.193,10.298,10.193,10.298,11907,0
2016-10-24,10.313,10.313,10.273,10.273,5129,0
2016-10-25,10.273,10.293,10.244,10.244,8502,0
2016-10-26,10.203,10.251,10.203,10.233,2953,0
2016-10-27,10.263,10.263,10.183,10.203,20607,0
2016-10-28,10.174,10.237,10.174,10.203,8348,0
2016-10-31,10.253,10.253,10.169,10.174,5842,0
2016-11-01,10.213,10.213,10.115,10.154,10477,0
2016-11-02,10.125,10.197,10.065,10.065,16981,0
2016-11-03,10.065,10.095,9.887,9.907,27702,0
2016-11-04,9.917,9.996,9.729,9.828,20562,0
2016-11-07,9.946,10.144,9.946,10.065,29152,0
2016-11-08,10.035,10.055,9.808,9.966,65351,0
2016-11-09,9.907,10.125,9.851,10.055,39770,0
2016-11-10,10.144,10.144,10.006,10.115,47994,0
2016-11-11,10.085,10.106,10.077,10.085,5413,0
2016-11-14,10.135,10.154,10.105,10.115,28517,0
2016-11-15,10.105,10.375,10.066,10.164,23576,0
2016-11-16,10.154,10.203,10.115,10.193,17586,0
2016-11-17,10.154,10.293,10.125,10.164,15213,0
2016-11-18,10.193,10.371,10.126,10.223,15890,0
2016-11-21,10.213,10.381,10.213,10.323,38372,0
2016-11-22,10.303,10.381,10.258,10.351,17838,0
2016-11-23,10.303,10.451,10.294,10.441,16559,0
2016-11-25,10.49,10.583,10.451,10.481,24721,0
2016-11-28,10.406,10.406,10.323,10.333,9465,0
2016-11-29,10.313,10.411,10.313,10.371,19612,0
2016-11-30,10.371,10.431,10.351,10.371,21916,0
2016-12-01,10.361,10.375,10.323,10.323,33211,0
2016-12-02,10.303,10.328,10.293,10.303,5095,0
2016-12-05,10.333,10.366,10.323,10.342,21634,0
2016-12-06,10.351,10.371,10.323,10.351,18517,0
2016-12-07,10.342,10.475,10.342,10.464,22118,0
2016-12-08,10.401,10.431,10.401,10.426,18575,0
2016-12-09,10.417,10.51,10.417,10.5,40104,0
2016-12-12,10.481,10.54,10.461,10.471,13166,0
2016-12-13,10.49,10.53,10.461,10.51,23132,0
2016-12-14,10.471,10.503,10.441,10.447,22371,0
2016-12-15,10.381,10.461,10.381,10.421,15722,0
2016-12-16,10.481,10.481,10.411,10.451,12263,0
2016-12-19,10.5,10.649,10.5,10.649,63629,0
2016-12-20,10.63,10.649,10.53,10.639,25184,0
2016-12-21,10.649,10.649,10.58,10.61,13604,0
2016-12-22,10.598,10.598,10.56,10.56,6387,0
2016-12-23,10.53,10.619,10.53,10.55,11412,0
2016-12-27,10.51,10.57,10.51,10.56,17030,0
2016-12-28,10.59,10.595,10.5,10.575,18362,0
2016-12-29,10.56,10.59,10.56,10.56,6401,0
2016-12-30,10.6,10.74,10.58,10.6,9336,0
2017-01-03,10.65,10.67,10.622,10.65,4221,0
2017-01-04,10.7,10.72,10.69,10.69,12463,0
2017-01-05,10.73,10.78,10.7055,10.74,16156,0
2017-01-06,10.7,10.78,10.6862,10.72,14506,0
2017-01-09,10.68,10.81,10.68,10.72,38820,0
2017-01-10,10.69,10.7682,10.69,10.74,14519,0
2017-01-11,10.76,10.7772,10.73,10.7672,9492,0
2017-01-12,10.77,10.78,10.71,10.76,27284,0
2017-01-13,10.73,10.7687,10.73,10.75,11399,0
2017-01-17,10.74,10.76,10.711,10.755,10150,0
2017-01-18,10.73,10.77,10.7,10.71,4892,0
2017-01-19,10.72,10.74,10.7,10.7,19117,0
2017-01-20,10.74,10.769,10.71,10.71,21222,0
2017-01-23,10.73,10.74,10.7,10.71,10714,0
2017-01-24,10.7,10.7748,10.7,10.77,12351,0
2017-01-25,10.78,10.89,10.78,10.87,29688,0
2017-01-26,10.84,10.92,10.84,10.9,14699,0
2017-01-27,10.92,10.92,10.88,10.88,9986,0
2017-01-30,10.83,10.89,10.81,10.85,22866,0
2017-01-31,10.85,10.89,10.85,10.89,8683,0
2017-02-01,10.96,10.9799,10.9223,10.947,6064,0
2017-02-02,10.92,10.98,10.92,10.94,9174,0
2017-02-03,10.95,11.0399,10.95,11.0399,18207,0
2017-02-06,11.04,11.07,10.969,11.07,28361,0
2017-02-07,11.02,11.0583,11.02,11.0403,4510,0
2017-02-08,11.01,11.08,11.01,11.07,5015,0
2017-02-09,11.05,11.13,11.03,11.11,22994,0
2017-02-10,11.1,11.19,11.1,11.18,12609,0
2017-02-13,11.14,11.2,11.14,11.2,15086,0
2017-02-14,11.18,11.22,11.1701,11.22,7808,0
2017-02-15,11.17,11.28,11.17,11.23,12964,0
2017-02-16,11.27,11.27,11.2169,11.24,4733,0
2017-02-17,11.22,11.22,11.1908,11.1996,2180,0
2017-02-21,11.2,11.25,11.19,11.25,10825,0
2017-02-22,11.22,11.2399,11.1835,11.22,10080,0
2017-02-23,11.1904,11.27,11.19,11.27,20563,0
2017-02-24,11.24,11.242,11.17,11.17,9735,0
2017-02-27,11.2,11.23,11.19,11.2,6032,0
2017-02-28,11.22,11.25,11.2,11.2,7533,0
2017-03-01,11.24,11.47,11.22,11.46,56484,0
2017-03-02,11.33,11.36,11.2401,11.26,19234,0
2017-03-03,11.3,11.3,11.21,11.24,7915,0
2017-03-06,11.21,11.2299,11.19,11.19,4011,0
2017-03-07,11.17,11.191,11.15,11.15,11687,0
2017-03-08,11.15,11.2,11.15,11.16,11722,0
2017-03-09,11.2,11.23,11.17,11.23,44407,0
2017-03-10,11.19,11.2,11.15,11.18,27064,0
2017-03-13,11.24,11.24,11.2042,11.24,12865,0
2017-03-14,11.2,11.2,11.16,11.1746,3005,0
2017-03-15,11.16,11.23,11.16,11.1901,11436,0
2017-03-16,11.25,11.27,11.21,11.25,20278,0
2017-03-17,11.27,11.38,11.25,11.365,25154,0
2017-03-20,11.39,11.46,11.3492,11.46,15355,0
2017-03-21,11.45,11.4699,11.3138,11.36,6749,0
2017-03-22,11.26,11.35,11.26,11.2601,23438,0
2017-03-23,11.22,11.33,11.22,11.29,14487,0
2017-03-24,11.28,11.37,11.27,11.37,6321,0
2017-03-27,11.28,11.3199,11.24,11.2996,11668,0
2017-03-28,11.27,11.4829,11.24,11.47,30299,0
2017-03-29,11.38,11.4766,11.34,11.34,13067,0
2017-03-30,11.32,11.42,11.32,11.41,6251,0
2017-03-31,11.35,11.43,11.35,11.39,13150,0
2017-04-03,11.45,11.4599,11.4,11.41,5410,0
2017-04-04,11.32,11.46,11.32,11.45,32818,0
2017-04-05,11.44,11.4699,11.4101,11.4101,6979,0
2017-04-06,11.41,11.45,11.41,11.4386,6785,0
2017-04-07,11.41,11.4565,11.41,11.44,6283,0
2017-04-10,11.43,11.46,11.4147,11.4147,7969,0
2017-04-11,11.45,11.45,11.41,11.44,14604,0
2017-04-12,11.43,11.47,11.4167,11.44,13949,0
2017-04-13,11.42,11.46,11.4,11.4,17247,0
2017-04-17,11.41,11.46,11.33,11.46,73011,0
2017-04-18,11.4,11.44,11.33,11.42,53628,0
2017-04-19,11.44,11.46,11.39,11.41,11302,0
2017-04-20,11.46,11.4889,11.43,11.4499,43428,0
2017-04-21,11.44,11.47,11.3981,11.43,4168,0
2017-04-24,11.53,11.57,11.4901,11.54,24640,0
2017-04-25,11.57,11.69,11.57,11.67,19727,0
2017-04-26,11.61,11.76,11.61,11.72,13265,0
2017-04-27,11.78,11.86,11.7747,11.85,21831,0
2017-04-28,11.85,11.89,11.85,11.8708,8709,0
2017-05-01,11.83,11.9,11.83,11.9,8799,0
2017-05-02,11.82,11.93,11.82,11.93,6073,0
2017-05-03,11.91,11.9399,11.91,11.93,5793,0
2017-05-04,11.9,11.92,11.86,11.87,4940,0
2017-05-05,11.9,11.9543,11.9,11.92,10558,0
2017-05-08,11.92,11.92,11.89,11.92,10334,0
2017-05-09,11.89,11.905,11.88,11.88,7152,0
2017-05-10,11.89,11.92,11.87,11.89,15553,0
2017-05-11,11.85,11.9078,11.85,11.85,7883,0
2017-05-12,11.86,11.88,11.81,11.81,11471,0
2017-05-15,11.82,11.8502,11.82,11.84,9321,0
2017-05-16,11.84,11.845,11.81,11.81,11552,0
2017-05-17,11.73,11.76,11.66,11.66,10128,0
2017-05-18,11.6,11.71,11.6,11.68,15478,0
2017-05-19,11.64,11.7355,11.64,11.72,5300,0
2017-05-22,11.75,11.83,11.7499,11.81,7759,0
2017-05-23,11.79,11.87,11.79,11.87,14236,0
2017-05-24,11.94,11.9585,11.85,11.897,8771,0
2017-05-25,11.94,12.03,11.9,12,19642,0
2017-05-26,11.97,11.99,11.9524,11.98,4708,0
2017-05-30,11.96,12.02,11.96,12.004,4402,0
2017-05-31,11.99,12.04,11.9613,12.04,10509,0
2017-06-01,12.02,12.157,12.01,12.14,12780,0
2017-06-02,12.19,12.2689,12.18,12.19,5204,0
2017-06-05,12.17,12.2,12.169,12.2,6356,0
2017-06-06,12.2,12.2489,12.2,12.21,6271,0
2017-06-07,12.19,12.225,12.1701,12.225,8542,0
2017-06-08,12.2,12.2272,12.1753,12.19,11419,0
2017-06-09,12.21,12.25,12.1501,12.23,9493,0
2017-06-12,12.21,12.25,12.1886,12.22,5122,0
2017-06-13,12.26,12.2802,12.24,12.25,9598,0
2017-06-14,12.26,12.3348,12.26,12.309,8088,0
2017-06-15,12.27,12.27,12.18,12.2,4546,0
2017-06-16,12.25,12.2664,12.2,12.24,11164,0
2017-06-19,12.27,12.37,12.27,12.3626,7500,0
2017-06-20,12.34,12.36,12.3242,12.345,9596,0
2017-06-21,12.29,12.3501,12.29,12.31,14179,0
2017-06-22,12.3,12.33,12.28,12.29,12863,0
2017-06-23,12.31,12.3499,12.31,12.3101,2119,0
2017-06-26,12.36,12.39,12.32,12.34,18312,0
2017-06-27,12.35,12.37,12.29,12.29,8822,0
2017-06-28,12.28,12.4302,12.28,12.39,6571,0
2017-06-29,12.39,12.43,12.3,12.3,26948,0
2017-06-30,12.33,12.4599,12.33,12.36,12555,0
2017-07-03,12.3501,12.3501,12.3501,12.3501,275,0
2017-07-05,12.4,12.405,12.32,12.39,12566,0
2017-07-06,12.32,12.36,12.27,12.27,15117,0
2017-07-07,12.28,12.385,12.28,12.3537,20082,0
2017-07-10,12.37,12.4599,12.37,12.45,8388,0
2017-07-11,12.41,12.48,12.37,12.48,5747,0
2017-07-12,12.46,12.545,12.46,12.545,7791,0
2017-07-13,12.56,12.5864,12.49,12.53,35650,0
2017-07-14,12.5,12.65,12.5,12.65,6167,0
2017-07-17,12.59,12.66,12.59,12.6444,9788,0
2017-07-18,12.68,12.68,12.6301,12.65,8087,0
2017-07-19,12.67,12.7369,12.67,12.72,12690,0
2017-07-20,12.73,12.79,12.71,12.7575,15025,0
2017-07-21,12.74,12.7428,12.691,12.7101,5509,0
2017-07-24,12.72,12.77,12.72,12.756,10780,0
2017-07-25,12.73,12.82,12.73,12.809,16875,0
2017-07-26,12.75,12.82,12.75,12.82,10053,0
2017-07-27,12.81,12.87,12.7468,12.77,12985,0
2017-07-28,12.7702,12.84,12.77,12.84,8619,0
2017-07-31,12.86,12.8613,12.78,12.82,8932,0
2017-08-01,12.82,12.8866,12.82,12.866,5888,0
2017-08-02,12.83,12.8999,12.83,12.895,6754,0
2017-08-03,12.88,12.895,12.8232,12.88,8355,0
2017-08-04,12.8406,12.8998,12.8406,12.87,8968,0
2017-08-07,12.85,12.8864,12.83,12.85,9157,0
2017-08-08,12.81,12.8499,12.77,12.79,6270,0
2017-08-09,12.72,12.745,12.6321,12.65,18235,0
2017-08-10,12.54,12.5763,12.33,12.33,25195,0
2017-08-11,12.37,12.39,12.17,12.36,12731,0
2017-08-14,12.35,12.5599,12.35,12.45,19538,0
2017-08-15,12.45,12.516,12.4462,12.45,3799,0
2017-08-16,12.46,12.54,12.46,12.5,12052,0
2017-08-17,12.44,12.55,12.38,12.39,25252,0
2017-08-18,12.41,12.41,12.36,12.373,4501,0
2017-08-21,12.35,12.39,12.34,12.36,10699,0
2017-08-22,12.4086,12.46,12.4086,12.45,11380,0
2017-08-23,12.4,12.47,12.4,12.425,7137,0
2017-08-24,12.409,12.47,12.409,12.46,6929,0
2017-08-25,12.55,12.55,12.42,12.47,8900,0
2017-08-28,12.6,12.6001,12.47,12.4865,17374,0
2017-08-29,12.38,12.4869,12.38,12.48,8458,0
2017-08-30,12.515,12.5799,12.515,12.55,2622,0
2017-08-31,12.58,12.61,12.531,12.6099,3924,0
2017-09-01,12.67,12.7401,12.67,12.721,5786,0
2017-09-05,12.69,12.7073,12.59,12.61,10788,0
2017-09-06,12.63,12.72,12.589,12.64,19927,0
2017-09-07,12.66,12.7,12.65,12.7,37363,0
2017-09-08,12.68,12.7594,12.68,12.75,8069,0
2017-09-11,12.87,12.87,12.808,12.86,9687,0
2017-09-12,12.85,12.8762,12.85,12.8714,2210,0
2017-09-13,12.86,12.94,12.86,12.94,6214,0
2017-09-14,12.92,12.96,12.9101,12.93,3480,0
2017-09-15,12.93,12.9793,12.9,12.96,12307,0
2017-09-18,13,13,12.9601,12.97,2586,0
2017-09-19,13.03,13.05,12.99,13.0001,5529,0
2017-09-20,12.99,13.11,12.99,13.06,4880,0
2017-09-21,13.1,13.1,12.9521,13.0652,4951,0
2017-09-22,13.05,13.13,12.9901,13.06,10621,0
2017-09-25,13.15,13.15,13.07,13.0701,3482,0
2017-09-26,13.08,13.11,13.06,13.101,14477,0
2017-09-27,13.1,13.16,13.1,13.16,3792,0
2017-09-28,13.06,13.18,13.06,13.14,5906,0
2017-09-29,13.2168,13.25,13.2168,13.22,2904,0
2017-10-02,13.23,13.2653,13.1974,13.26,4762,0
2017-10-03,13.32,13.3899,13.274,13.3,4431,0
2017-10-04,13.29,13.294,13.195,13.27,26677,0
2017-10-05,13.26,13.31,13.2201,13.31,20970,0
2017-10-06,13.29,13.29,13.2,13.24,14427,0
2017-10-09,13.23,13.28,13.19,13.262,22403,0
2017-10-10,13.2,13.35,13.2,13.2655,13752,0
2017-10-11,12.83,13.3,12.78,13.28,331352,0
2017-10-12,13.28,13.56,13.22,13.53,165992,0
2017-10-13,13.55,13.6099,13.44,13.45,141447,0
2017-10-16,13.52,13.53,13.35,13.36,39109,0
2017-10-17,13.4,13.44,13.34,13.44,127441,0
2017-10-18,13.44,13.44,13.3,13.33,194841,0
2017-10-19,13.22,13.35,12.9,13.33,316730,0
2017-10-20,12.455,12.55,12.4,12.45,289626,0
2017-10-23,12.53,12.53,12.36,12.37,80113,0
2017-10-24,12.44,12.47,12.36,12.4108,50268,0
2017-10-25,12.23,12.425,12.23,12.27,62665,0
2017-10-26,12.36,12.36,12.23,12.23,18207,0
2017-10-27,12.27,12.4,12.27,12.3401,22615,0
2017-10-30,12.34,12.49,12.34,12.49,43075,0
2017-10-31,12.47,12.5401,12.45,12.53,86791,0
2017-11-01,12.6,12.64,12.4809,12.54,23885,0
2017-11-02,12.5,12.56,12.441,12.52,25322,0
2017-11-03,12.5,12.5366,12.45,12.48,12269,0
2017-11-06,12.45,12.564,12.3156,12.3949,19121,0
2017-11-07,12.4,12.4,12.311,12.32,25731,0
2017-11-08,12.26,12.4,12.2,12.38,25957,0
2017-11-09,12.28,12.37,12.201,12.3156,31762,0
2017-11-10,12.3,12.38,12.261,12.27,15326,0
