Date,Open,High,Low,Close,Volume,OpenInt
2014-01-31,11.45,12.88,11.26,12.2,3758169,0
2014-02-03,12.9,12.9,12.02,12.12,277604,0
2014-02-04,12.26,12.77,12.17,12.21,131135,0
2014-02-05,12.1,12.35,11.93,12.17,260024,0
2014-02-06,12.94,13.26,12.53,12.75,180898,0
2014-02-07,12.71,12.89,12.58,12.75,97812,0
2014-02-10,12.93,12.93,12.79,12.85,135951,0
2014-02-11,12.76,12.85,12.32,12.32,122124,0
2014-02-12,12.26,12.6,11.99,11.99,54311,0
2014-02-13,12.02,12.61,12.02,12.39,37157,0
2014-02-14,12.46,12.9,12.46,12.66,58707,0
2014-02-18,12.9,12.9,12.55,12.67,37812,0
2014-02-19,12.73,12.73,12.51,12.59,5509,0
2014-02-20,12.73,12.84,12.6,12.7,52371,0
2014-02-21,12.85,12.85,12.58,12.61,29426,0
2014-02-24,12.61,12.77,12.31,12.65,33230,0
2014-02-25,12.8,13.81,12.8,13.59,264498,0
2014-02-26,13.42,14,12.5,13.9,75163,0
2014-02-27,14.02,14.48,13.8,14,149392,0
2014-02-28,14.01,14.48,13.6,13.63,124468,0
2014-03-03,13.57,14.22,13.47,14.17,121012,0
2014-03-04,14.31,14.98,14.19,14.41,155791,0
2014-03-05,14.75,14.84,14.33,14.6,56027,0
2014-03-06,14.76,15.19,14.76,15.1,84061,0
2014-03-07,15.27,15.93,15.05,15.84,95792,0
2014-03-10,15,15.25,14.73,14.9,149765,0
2014-03-11,14.72,15.13,14.53,14.77,125893,0
2014-03-12,14.56,15.53,14.56,15.47,80020,0
2014-03-13,15.5,15.67,14.65,15,67821,0
2014-03-14,15.19,15.38,14.95,15.09,42657,0
2014-03-17,15.31,15.48,14.93,15.1,54469,0
2014-03-18,14.93,15.1,14.73,15,121975,0
2014-03-19,15.2,15.74,15.02,15.18,139209,0
2014-03-20,15.12,15.36,14.81,15,199988,0
2014-03-21,15.12,15.34,14.61,14.61,320841,0
2014-03-24,15,15,14.21,14.52,240368,0
2014-03-25,14.5,15.13,14.2,14.45,240178,0
2014-03-26,14.46,14.66,14.25,14.52,96500,0
2014-03-27,14.54,14.83,13.75,14.27,127967,0
2014-03-28,14.26,14.38,13.9,14.16,141520,0
2014-03-31,14.2,14.33,13.43,14.24,936180,0
2014-04-01,14.11,14.67,14,14.6,218398,0
2014-04-02,14.55,15.21,14.41,15,86418,0
2014-04-03,14.94,15,14.49,14.98,162113,0
2014-04-04,15.05,15.1,14.43,15,147174,0
2014-04-07,14.88,14.98,14.27,14.5,51802,0
2014-04-08,14.45,14.54,13.99,14.22,154076,0
2014-04-09,14.27,14.8,14.13,14.4,79169,0
2014-04-10,14.43,14.5,14.07,14.42,65617,0
2014-04-11,14.29,14.58,13.95,14.15,64646,0
2014-04-14,14.31,14.31,13.91,14.21,35462,0
2014-04-15,14.32,14.32,13.81,14.12,30221,0
2014-04-16,14.07,14.12,13.83,14.06,46595,0
2014-04-17,14.04,14.1,13.75,13.87,15122,0
2014-04-21,13.97,14.55,13.5,14.35,86834,0
2014-04-22,14.33,14.37,13.84,14.11,84159,0
2014-04-23,14.12,14.12,13.66,13.99,66610,0
2014-04-24,14.12,14.44,14.11,14.24,51124,0
2014-04-25,14.19,14.3,13.65,13.69,31019,0
2014-04-28,13.74,13.82,13.15,13.48,136131,0
2014-04-29,13.47,13.83,13.09,13.7,68253,0
2014-04-30,13.62,13.76,13.34,13.75,69086,0
2014-05-01,13.69,14.24,13.45,14.2,31455,0
2014-05-02,14.2,14.32,13.53,14,46013,0
2014-05-05,13.9,13.97,13.69,13.72,24626,0
2014-05-06,13.76,13.93,13.28,13.35,59398,0
2014-05-07,13.22,13.22,12.25,12.6,90969,0
2014-05-08,12.66,13.21,12.3,12.8,45137,0
2014-05-09,12.75,13.19,12.73,13.18,11712,0
2014-05-12,13.29,13.65,13.29,13.51,31579,0
2014-05-13,13.57,13.59,13.35,13.4,47463,0
2014-05-14,13.42,13.61,12.94,12.98,25021,0
2014-05-15,12.9,12.93,12.14,12.63,73778,0
2014-05-16,12.79,12.79,12.31,12.48,40092,0
2014-05-19,12.46,12.6,12.16,12.49,35247,0
2014-05-20,12.39,12.51,11.61,11.92,69316,0
2014-05-21,12.04,12.26,11.91,12.23,47846,0
2014-05-22,12.3,12.55,12.23,12.5,32417,0
2014-05-23,12.44,12.65,12.37,12.54,14648,0
2014-05-27,12.59,13.15,12.07,13.05,74170,0
2014-05-28,12.96,12.97,12.5,12.72,33583,0
2014-05-29,12.69,12.79,12.3,12.39,19052,0
2014-05-30,12.48,12.6,12.13,12.3,50894,0
2014-06-02,12.39,12.97,11.92,12,83100,0
2014-06-03,12,12.5,11.5,11.75,63265,0
2014-06-04,11.76,12.06,11.76,12.01,101227,0
2014-06-05,12.08,12.9,12.08,12.75,49846,0
2014-06-06,12.88,13.13,12.56,12.99,62485,0
2014-06-09,13,13.15,12.95,13.03,65313,0
2014-06-10,13.03,13.06,12.56,12.78,41400,0
2014-06-11,12.63,12.72,12.3,12.38,23760,0
2014-06-12,12.35,12.36,12.02,12.33,82391,0
2014-06-13,12.38,12.65,12.19,12.27,13788,0
2014-06-16,12.29,12.46,12.17,12.37,43440,0
2014-06-17,12.31,12.52,12.21,12.44,36114,0
2014-06-18,12.41,12.47,12.3,12.41,15285,0
2014-06-19,12.49,12.75,12.37,12.66,19244,0
2014-06-20,12.74,12.74,12.55,12.72,66558,0
2014-06-23,12.99,12.99,12.45,12.71,39372,0
2014-06-24,12.65,12.86,12.51,12.66,41866,0
2014-06-25,12.57,13,12.47,12.85,64119,0
2014-06-26,12.82,13,12.77,12.8,17623,0
2014-06-27,12.75,14,12.56,13.94,237752,0
2014-06-30,13.94,14.59,13.78,14.13,108001,0
2014-07-01,14.28,14.33,14,14.19,57458,0
2014-07-02,13.9,14.27,13.9,14.17,61900,0
2014-07-03,14.24,14.98,13.83,14.83,40685,0
2014-07-07,14.7,14.7,14.28,14.61,33037,0
2014-07-08,14.47,14.47,13.9,14.21,37942,0
2014-07-09,14.18,14.24,13.66,14.05,40949,0
2014-07-10,13.73,13.92,13.32,13.47,29550,0
2014-07-11,13.39,13.53,13.22,13.36,75797,0
2014-07-14,13.49,13.62,13.2,13.49,61462,0
2014-07-15,13.42,13.85,13.16,13.4,91360,0
2014-07-16,13.43,13.53,13.17,13.3,98776,0
2014-07-17,13.25,13.25,13.11,13.18,88666,0
2014-07-18,13.14,13.23,13.07,13.14,23319,0
2014-07-21,13.05,13.32,12.94,12.99,85441,0
2014-07-22,13.05,13.22,12.95,13.1,33334,0
2014-07-23,13.02,13.14,12.91,12.92,16408,0
2014-07-24,13,13.12,12.86,13.03,29007,0
2014-07-25,12.92,13,12.91,12.97,21188,0
2014-07-28,12.95,13.12,12.73,13.02,48393,0
2014-07-29,12.9,13.11,12.75,12.99,55784,0
2014-07-30,13.06,13.1,12.95,13.07,27233,0
2014-07-31,12.84,13.05,12.5,13.01,66600,0
2014-08-01,13.01,13.06,12.85,13.05,46332,0
2014-08-04,13,13.1,12.94,13.07,54045,0
2014-08-05,13.04,13.09,12.96,13.06,34693,0
2014-08-06,13.01,13.08,12.63,13.07,192524,0
2014-08-07,13.1,13.1,13,13.06,52423,0
2014-08-08,13.03,13.89,13.03,13.84,132041,0
2014-08-11,13.93,14.27,13.22,14.12,48509,0
2014-08-12,14.03,14.03,13.23,13.31,91032,0
2014-08-13,13.29,13.63,13.15,13.57,28251,0
2014-08-14,13.3,13.42,13.05,13.2,75026,0
2014-08-15,13.35,13.61,13.15,13.5,25594,0
2014-08-18,13.63,13.83,13.55,13.7,14226,0
2014-08-19,13.75,14.4,13.61,14.17,37349,0
2014-08-20,14.25,14.29,13.69,13.78,53749,0
2014-08-21,13.82,14.45,13.76,14.37,25526,0
2014-08-22,14.4,14.72,13.98,14.46,45282,0
2014-08-25,14.54,14.7,13.86,14.36,52504,0
2014-08-26,14.32,14.33,13.98,14.04,20982,0
2014-08-27,14.1,14.3,14.02,14.19,14851,0
2014-08-28,14.08,14.59,13.59,14.44,108107,0
2014-08-29,14.25,14.5,14.02,14.21,49736,0
2014-09-02,14.28,14.72,14.04,14.11,33433,0
2014-09-03,14.19,14.2,13.6,14.14,64193,0
2014-09-04,14.09,14.45,13.78,13.79,50164,0
2014-09-05,13.75,14.02,13.63,13.68,51045,0
2014-09-08,13.73,13.86,13.6,13.71,15344,0
2014-09-09,13.83,13.87,13.54,13.68,44948,0
2014-09-10,13.61,14.1,13.54,14.04,36914,0
2014-09-11,13.94,14,13.59,13.73,82093,0
2014-09-12,13.87,14,13.55,13.67,65771,0
2014-09-15,13.6,13.67,13.4,13.55,23209,0
2014-09-16,13.46,13.76,13.46,13.63,22813,0
2014-09-17,13.59,13.82,13.55,13.78,59455,0
2014-09-18,13.78,13.84,13.38,13.72,52917,0
2014-09-19,13.77,14.04,13.55,13.96,92417,0
2014-09-22,13.95,14.07,13.4,13.51,27262,0
2014-09-23,13.51,13.64,13.34,13.42,29413,0
2014-09-24,13.74,13.74,13.38,13.46,12654,0
2014-09-25,13.35,13.37,13.03,13.3,30496,0
2014-09-26,13.33,13.6,13.33,13.59,19136,0
2014-09-29,13.39,13.74,13.39,13.69,18832,0
2014-09-30,13.53,13.78,13.38,13.5,19295,0
2014-10-01,13.45,13.55,13.25,13.25,19106,0
2014-10-02,13.32,13.56,13.06,13.32,11213,0
2014-10-03,13.53,13.53,13.13,13.22,13979,0
2014-10-06,13.21,13.39,13,13.33,31011,0
2014-10-07,13.21,13.31,13.01,13.04,8420,0
2014-10-08,13.07,13.19,12.95,13.17,21276,0
2014-10-09,13.11,13.22,12.95,13.01,28151,0
2014-10-10,13.05,13.22,12.8,12.8,31223,0
2014-10-13,12.9,13.1,12.9,13.02,33592,0
2014-10-14,13.09,13.52,13.09,13.34,22848,0
2014-10-15,13.06,13.46,12.82,13.41,37260,0
2014-10-16,13.14,13.57,12.91,13.52,57587,0
2014-10-17,13.67,13.77,13.49,13.69,37561,0
2014-10-20,13.67,13.88,13.65,13.77,26231,0
2014-10-21,13.77,14.4,13.58,14.3,54853,0
2014-10-22,14.26,14.62,14.05,14.6,54646,0
2014-10-23,14.65,15.2,14.43,15.15,41513,0
2014-10-24,15.1,15.47,14.92,15.29,27685,0
2014-10-27,15.14,15.47,15.09,15.29,17648,0
2014-10-28,15.37,15.91,15.2,15.63,75398,0
2014-10-29,15.7,15.96,15.54,15.71,8048,0
2014-10-30,15.58,15.58,14.95,15.36,39550,0
2014-10-31,15.53,15.65,14.91,15.17,69918,0
2014-11-03,15.09,15.34,14.7,15.15,68342,0
2014-11-04,14.93,15.09,14.52,14.85,23391,0
2014-11-05,14.9,14.99,14.68,14.83,16446,0
2014-11-06,14.7,15.17,14.47,15.02,120479,0
2014-11-07,13.96,14.75,13.79,14.06,78798,0
2014-11-10,14.29,14.6,13.95,14.58,80173,0
2014-11-11,14.41,14.6,13.96,14.56,64378,0
2014-11-12,14.41,14.69,14.23,14.35,29370,0
2014-11-13,14.23,14.49,14.04,14.1,29336,0
2014-11-14,14.16,14.47,14.01,14.45,43726,0
2014-11-17,14.37,14.37,13.99,14,22534,0
2014-11-18,14.03,14.24,13.95,14.01,20007,0
2014-11-19,13.9,14.16,13.72,14.07,40044,0
2014-11-20,14.21,14.21,13.97,14.06,17999,0
2014-11-21,14.32,14.89,14.32,14.46,34981,0
2014-11-24,14.66,14.75,14.23,14.61,34869,0
2014-11-25,14.5,14.5,14.14,14.28,8189,0
2014-11-26,14.11,14.3,14.1,14.26,6696,0
2014-11-28,14.37,14.4,14.19,14.25,11715,0
2014-12-01,14.48,14.65,14.25,14.46,25429,0
2014-12-02,14.73,14.73,14.45,14.55,17941,0
2014-12-03,14.38,14.54,14.27,14.29,15388,0
2014-12-04,14.14,14.29,13.91,13.95,18490,0
2014-12-05,13.93,14.34,13.93,14.24,5612,0
2014-12-08,14.1,14.41,14.1,14.24,15655,0
2014-12-09,14.15,14.49,14.08,14.41,19337,0
2014-12-10,14.38,14.49,14.11,14.23,16914,0
2014-12-11,14.33,14.33,14.06,14.12,20135,0
2014-12-12,14,14.22,13.79,13.92,22457,0
2014-12-15,14.03,14.09,13.72,13.9,66095,0
2014-12-16,13.75,14,13.64,13.76,25591,0
2014-12-17,13.69,14.25,13.69,14.24,15080,0
2014-12-18,14.17,14.17,13.76,14.16,52794,0
2014-12-19,14.08,14.59,14.08,14.25,45865,0
2014-12-22,14.34,14.43,13.96,14.07,38345,0
2014-12-23,14.03,14.09,13.96,14.01,28373,0
2014-12-24,14.09,14.28,13.87,14,14720,0
2014-12-26,14.09,14.33,13.96,14.29,6983,0
2014-12-29,14.25,14.89,14.13,14.66,63076,0
2014-12-30,14.6,14.87,14.26,14.66,56849,0
2014-12-31,14.63,14.87,14.29,14.48,61408,0
2015-01-02,14.64,14.64,13.9,14.38,37939,0
2015-01-05,14.35,14.74,13.97,14.54,36321,0
2015-01-06,14.7,14.95,14.08,14.19,42243,0
2015-01-07,14.25,14.56,14.02,14.46,67126,0
2015-01-08,14.53,14.85,14.35,14.68,35856,0
2015-01-09,14.7,14.73,14.46,14.59,19901,0
2015-01-12,14.68,15.1,14.43,14.53,29280,0
2015-01-13,14.69,15,14.36,14.46,82919,0
2015-01-14,14.35,14.67,14,14.01,24769,0
2015-01-15,14.19,14.49,13,13.23,50219,0
2015-01-16,13.19,13.66,12.91,13.24,36410,0
2015-01-20,13.31,13.73,13.02,13.06,32309,0
2015-01-21,13.09,13.38,13.06,13.15,32162,0
2015-01-22,13.25,13.72,13.03,13.58,27397,0
2015-01-23,13.71,13.79,13.36,13.64,18340,0
2015-01-26,13.75,14.19,13.48,13.92,30708,0
2015-01-27,13.7,14,13.5,13.74,24241,0
2015-01-28,13.76,14.03,13.08,13.23,33423,0
2015-01-29,13.51,13.94,13.22,13.91,25405,0
2015-01-30,13.77,14.4,13.4,14.09,53216,0
2015-02-02,14.06,14.1,13.65,14,43724,0
2015-02-03,14.1,14.45,13.89,14.24,33863,0
2015-02-04,14.26,14.29,13.94,14.03,33445,0
2015-02-05,13.95,14.19,13.95,14.13,30276,0
2015-02-06,14.08,14.49,13.94,14.4,29230,0
2015-02-09,14.26,14.62,14.15,14.31,20030,0
2015-02-10,14.44,14.65,14.16,14.45,26662,0
2015-02-11,14.25,14.74,14.22,14.6,22318,0
2015-02-12,14.64,14.73,14.22,14.51,29446,0
2015-02-13,14.55,14.78,14.25,14.43,33831,0
2015-02-17,14.43,14.54,14.27,14.4,10709,0
2015-02-18,14.42,14.67,14.26,14.58,8138,0
2015-02-19,14.63,14.92,14.43,14.73,25697,0
2015-02-20,14.83,14.83,14.26,14.35,13235,0
2015-02-23,14.27,14.6,13.99,14.36,14704,0
2015-02-24,14.35,14.58,14.01,14.18,16428,0
2015-02-25,14.14,14.54,14.14,14.38,10578,0
2015-02-26,14.33,14.8,14.21,14.77,34789,0
2015-02-27,14.77,14.79,14.5,14.52,17609,0
2015-03-02,14.5,14.68,14.2,14.57,24800,0
2015-03-03,14.6,14.6,14.08,14.22,27000,0
2015-03-04,14.41,14.65,14.07,14.18,30300,0
2015-03-05,14.38,14.41,13.99,14.06,27300,0
2015-03-06,15.1,15.1,14.3,14.52,157300,0
2015-03-09,14.42,14.65,13.92,14.09,90100,0
2015-03-10,14.09,14.24,13.89,13.9,11400,0
2015-03-11,13.9,14.19,13.86,14.06,30800,0
2015-03-12,14.23,14.43,13.78,14.41,16600,0
2015-03-13,14.43,14.59,14.2,14.57,21500,0
2015-03-16,14.6,14.6,14.1,14.37,25600,0
2015-03-17,14.41,14.64,14.02,14.51,45900,0
2015-03-18,14.26,14.54,14.18,14.39,52000,0
2015-03-19,14.44,15,14.44,14.65,43900,0
2015-03-20,14.65,14.95,14.65,14.9,33600,0
2015-03-23,14.94,15.35,14.76,15.15,70200,0
2015-03-24,14.97,15.45,14.88,15.39,35100,0
2015-03-25,15.5,15.59,15.18,15.21,35600,0
2015-03-26,15.28,15.28,14.89,15.03,39700,0
2015-03-27,14.99,15.28,14.82,15.18,16100,0
2015-03-30,15.24,15.97,15.11,15.82,50300,0
2015-03-31,15.87,16.49,15.5,15.95,72600,0
2015-04-01,16.09,16.59,15.92,16.51,88500,0
2015-04-02,16.3,16.78,16.11,16.65,182100,0
2015-04-06,16.65,16.87,16.65,16.71,73600,0
2015-04-07,16.84,16.87,16.6,16.63,56750,0
2015-04-08,16.65,16.87,16.64,16.72,19400,0
2015-04-09,16.82,16.83,16.34,16.65,31379,0
2015-04-10,16.76,16.76,15.92,16.04,130300,0
2015-04-13,16.07,16.63,15.9,16.57,48800,0
2015-04-14,16.49,16.77,16.11,16.59,83800,0
2015-04-15,16.55,17.07,16.5,16.55,85162,0
2015-04-16,16.53,16.53,15.89,16.28,53619,0
2015-04-17,16.15,16.15,15.61,15.83,31300,0
2015-04-20,16,16,15.71,15.87,12758,0
2015-04-21,15.7,15.82,15.6,15.69,11312,0
2015-04-22,15.61,15.68,15.01,15.54,46202,0
2015-04-23,15.6,15.7,15.21,15.43,20300,0
2015-04-24,15.28,15.72,15.03,15.57,41000,0
2015-04-27,15.5,15.76,14.98,15.06,35200,0
2015-04-28,15.02,15.3,15.02,15.2,12800,0
2015-04-29,15.21,15.21,14.87,14.9,20000,0
2015-04-30,14.86,14.97,14.17,14.84,59800,0
2015-05-01,14.83,15.05,14.69,14.93,24500,0
2015-05-04,15,15.06,14.67,14.96,42900,0
2015-05-05,14.84,14.86,14.32,14.36,11900,0
2015-05-06,14.33,14.33,14.03,14.2,24509,0
2015-05-07,14.14,14.4,14.14,14.28,11053,0
2015-05-08,15.1,16,15,15.25,181600,0
2015-05-11,15.39,15.55,15.11,15.45,112900,0
2015-05-12,15.28,15.33,14.8,15.14,24550,0
2015-05-13,15.27,15.34,15.12,15.16,23700,0
2015-05-14,15.3,15.3,14.98,15.26,30000,0
2015-05-15,15.29,15.31,15.06,15.15,39668,0
2015-05-18,15.1,15.52,15.1,15.3,80034,0
2015-05-19,15.35,15.42,15.05,15.24,52300,0
2015-05-20,15.22,15.31,15,15.28,35500,0
2015-05-21,15.22,15.36,15.07,15.16,100100,0
2015-05-22,15.22,15.47,15.07,15.3,70300,0
2015-05-26,15.32,15.37,15.15,15.25,40738,0
2015-05-27,15.34,15.43,15.08,15.4,79700,0
2015-05-28,15.32,15.68,15.25,15.52,99144,0
2015-05-29,15.51,15.78,15.41,15.66,53800,0
2015-06-01,15.49,15.82,15.46,15.52,54000,0
2015-06-02,15.33,15.66,15.27,15.59,28010,0
2015-06-03,15.76,15.86,15.43,15.64,163800,0
2015-06-04,15.5,15.62,15.26,15.35,38700,0
2015-06-05,15.3,15.61,15.26,15.47,49400,0
2015-06-08,15.43,15.45,15.24,15.26,27500,0
2015-06-09,15.3,15.34,14.97,15.25,20318,0
2015-06-10,15.32,15.7,15.31,15.47,61872,0
2015-06-11,15.54,15.7,15.38,15.62,48847,0
2015-06-12,15.51,15.98,15.38,15.91,38300,0
2015-06-15,15.77,16,15.76,15.86,34000,0
2015-06-16,15.71,16,15.64,15.97,68400,0
2015-06-17,16,16,15.58,15.98,78000,0
2015-06-18,15.98,16.58,15.98,16.32,51800,0
2015-06-19,16.26,16.83,16.15,16.77,138800,0
2015-06-22,16.88,17.76,16.7,16.76,65200,0
2015-06-23,16.9,16.95,16.6,16.84,28245,0
2015-06-24,16.74,17.68,16.74,17.31,77800,0
2015-06-25,17.88,17.88,17.2,17.29,19000,0
2015-06-26,17.31,17.56,17.08,17.46,110200,0
2015-06-29,17.24,17.24,16.68,16.84,48000,0
2015-06-30,17.11,17.25,16.73,17.23,32036,0
2015-07-01,17.26,17.59,16.78,17.52,46900,0
2015-07-02,17.51,17.7,16.76,16.99,80400,0
2015-07-06,17.15,17.25,16.78,16.96,25000,0
2015-07-07,16.94,17.11,16.26,17,80300,0
2015-07-08,16.8,16.92,16.66,16.77,38900,0
2015-07-09,16.73,17.16,16.63,16.8,24400,0
2015-07-10,17.06,17.41,16.9,17.19,43100,0
2015-07-13,17.18,17.97,17.18,17.77,42800,0
2015-07-14,17.8,17.92,17.68,17.78,17882,0
2015-07-15,17.75,17.75,17.33,17.52,19374,0
2015-07-16,17.52,17.52,17.11,17.24,44700,0
2015-07-17,17.23,17.32,16.88,17,35400,0
2015-07-20,17.07,17.49,16.41,17.14,66200,0
2015-07-21,17.27,17.27,16.47,16.82,87800,0
2015-07-22,16.7,17.96,16.7,17.81,60500,0
2015-07-23,17.84,17.87,17.39,17.77,57000,0
2015-07-24,17.84,17.84,17.22,17.23,34700,0
2015-07-27,17,17.35,16.78,16.98,45600,0
2015-07-28,16.87,17.39,16.6,17.18,63000,0
2015-07-29,17.23,17.38,16.44,16.72,156100,0
2015-07-30,16.75,16.75,16,16.4,189700,0
2015-07-31,16.47,17.44,16.02,16.97,97400,0
2015-08-03,17.03,17.04,16.26,16.84,46943,0
2015-08-04,16.89,16.9,16.1,16.84,52900,0
2015-08-05,16.81,17.08,16.32,16.43,24100,0
2015-08-06,15.36,15.63,13.05,15.37,232559,0
2015-08-07,15.35,15.35,14.52,14.7,172000,0
2015-08-10,14.41,14.45,14.16,14.3,178600,0
2015-08-11,14.19,14.43,13.78,13.95,69296,0
2015-08-12,13.8,14.17,13.46,13.96,157700,0
2015-08-13,13.92,14.31,13.67,14.23,70100,0
2015-08-14,14.18,14.75,14.18,14.74,73300,0
2015-08-17,14.74,15.21,14.72,15.07,87700,0
2015-08-18,15.18,15.22,14.94,15.01,109700,0
2015-08-19,14.87,15.26,14.67,15.21,73500,0
2015-08-20,14.96,15,14.41,14.58,56800,0
2015-08-21,14.25,14.56,14.25,14.36,55900,0
2015-08-24,14,14.41,13.4,13.5,126122,0
2015-08-25,13.72,14.04,13.44,13.53,101900,0
2015-08-26,13.91,13.92,13.28,13.37,80500,0
2015-08-27,13.44,14.57,13.44,13.78,208100,0
2015-08-28,13.7,14.1,13.7,13.8,48200,0
2015-08-31,13.88,14.96,13.86,14.88,56000,0
2015-09-01,14.44,15.3,14.02,14.34,280200,0
2015-09-02,14.3,14.56,13.58,14.1,91700,0
2015-09-03,14.15,14.34,13.85,14,58400,0
2015-09-04,13.87,14.09,13.58,13.62,17500,0
2015-09-08,13.85,14.19,13.85,14.05,37800,0
2015-09-09,14.05,14.2,13.79,13.85,32300,0
2015-09-10,13.82,14.27,13.69,14.19,36157,0
2015-09-11,14.27,14.39,13.96,14.04,32400,0
2015-09-14,14.02,14.22,13.89,14.15,28000,0
2015-09-15,14.1,14.3,13.93,14.16,59800,0
2015-09-16,14.23,14.48,13.67,14.39,43500,0
2015-09-17,14.36,14.81,14.36,14.54,33100,0
2015-09-18,14.29,15.23,14.29,14.78,134600,0
2015-09-21,15.08,15.42,14.34,14.51,90500,0
2015-09-22,14.28,14.37,13.57,13.73,67000,0
2015-09-23,13.82,14.03,13.62,13.68,24300,0
2015-09-24,13.64,13.8,13,13.6,60176,0
2015-09-25,13.7,13.7,13.26,13.44,66800,0
2015-09-28,13.45,13.45,13.02,13.05,51867,0
2015-09-29,13,13.04,12.79,12.93,46600,0
2015-09-30,12.74,13.21,12.59,12.95,78500,0
2015-10-01,13.01,13.08,12.7,12.88,29600,0
2015-10-02,12.8,13.09,12.53,13.08,24600,0
2015-10-05,13.12,13.5,12.95,13.2,35016,0
2015-10-06,13.18,13.43,12.94,13.23,24300,0
2015-10-07,13.15,13.7,13.15,13.67,23100,0
2015-10-08,13.72,14.13,13.63,14.04,14100,0
2015-10-09,14,14.28,14,14.25,14600,0
2015-10-12,14.23,14.29,14.17,14.28,10716,0
2015-10-13,14.12,14.61,13.66,13.74,15600,0
2015-10-14,13.79,13.88,13.23,13.4,18500,0
2015-10-15,13.39,13.82,13.22,13.29,37800,0
2015-10-16,13.33,13.66,13.1,13.51,35100,0
2015-10-19,13.49,13.82,13.29,13.56,20100,0
2015-10-20,13.59,14.4,13.46,14.35,44210,0
2015-10-21,14.47,14.61,14.21,14.32,16200,0
2015-10-22,14.36,14.71,14.14,14.68,31900,0
2015-10-23,14.76,15,14.39,14.7,39700,0
2015-10-26,14.59,14.89,14.32,14.59,21200,0
2015-10-27,14.49,14.53,14.34,14.47,87600,0
2015-10-28,14.44,15.16,14.32,14.93,19700,0
2015-10-29,14.96,15.07,14.28,14.35,30200,0
2015-10-30,14.38,14.43,14.25,14.31,16400,0
2015-11-02,14.2,14.63,14.2,14.41,32893,0
2015-11-03,14.39,14.56,14.3,14.46,23300,0
2015-11-04,14.26,14.72,14.23,14.57,42840,0
2015-11-05,15.3,16.55,13.92,13.95,190000,0
2015-11-06,13.85,14.58,13.36,14.52,32100,0
2015-11-09,14.59,14.59,14.04,14.44,60236,0
2015-11-10,14.45,14.5,13.91,14.1,107500,0
2015-11-11,14.21,14.64,14.2,14.38,48500,0
2015-11-12,14.24,14.37,13.88,13.97,69700,0
2015-11-13,13.84,14.1,13.55,13.72,65900,0
2015-11-16,13.64,14.46,13.43,14.45,30700,0
2015-11-17,14.46,14.65,14.31,14.36,23300,0
2015-11-18,14.46,14.81,14.38,14.75,41500,0
2015-11-19,14.79,14.96,14.43,14.93,40100,0
2015-11-20,15.08,15.23,14.67,14.91,40100,0
2015-11-23,14.92,14.95,14.34,14.52,33400,0
2015-11-24,14.33,14.76,14.2,14.32,48800,0
2015-11-25,14.36,15.08,14.36,15,13600,0
2015-11-27,14.98,15.1,14.94,14.98,9500,0
2015-11-30,14.9,14.99,14.62,14.67,62900,0
2015-12-01,14.64,14.79,14.42,14.72,90597,0
2015-12-02,14,14,12.62,13.04,114842,0
2015-12-03,13.26,13.26,12.37,12.68,221132,0
2015-12-04,12.65,12.78,12.48,12.55,1195100,0
2015-12-07,12.55,12.76,12.41,12.63,176300,0
2015-12-08,12.47,12.72,12.47,12.61,97044,0
2015-12-09,12.44,12.6,12.37,12.47,152100,0
2015-12-10,12.19,12.46,11.97,12.02,265500,0
2015-12-11,11.96,12.26,11.96,11.98,316100,0
2015-12-14,12.02,12.75,11.95,12.34,195650,0
2015-12-15,12.52,12.69,11.98,12.17,155800,0
2015-12-16,12.29,13.2,12.18,13.08,128500,0
2015-12-17,13.15,13.23,12.67,12.77,76400,0
2015-12-18,12.66,12.66,12.1,12.14,324900,0
2015-12-21,12.21,12.38,11.94,12.36,123400,0
2015-12-22,12.42,12.82,12.2,12.62,45324,0
2015-12-23,12.68,12.92,12.68,12.92,47400,0
2015-12-24,12.86,13.19,12.86,13.08,35586,0
2015-12-28,12.99,13.07,12.62,13.06,41692,0
2015-12-29,13.04,13.15,12.73,12.89,38543,0
2015-12-30,12.98,13,12.81,12.88,39368,0
2015-12-31,12.79,13.06,12.57,12.96,52280,0
2016-01-04,12.75,12.78,12.13,12.45,230176,0
2016-01-05,12.54,12.66,12.12,12.21,146696,0
2016-01-06,12.1,12.31,11.9701,12.02,132449,0
2016-01-07,11.77,11.85,10.95,11.06,200285,0
2016-01-08,11.07,11.44,10.95,11.22,136079,0
2016-01-11,11.29,11.29,10.91,11.06,51827,0
2016-01-12,11.12,11.17,10.69,10.83,175592,0
2016-01-13,10.79,10.94,9.9,10.05,106962,0
2016-01-14,10,10.18,9.71,9.96,76486,0
2016-01-15,9.47,9.7,9.34,9.65,114751,0
2016-01-19,9.8,9.92,9.25,9.31,187300,0
2016-01-20,9.16,9.55,8.74,9.42,123269,0
2016-01-21,9.46,9.78,9.15,9.7,86318,0
2016-01-22,9.88,10.2501,9.64,10.15,72343,0
2016-01-25,10.15,10.15,9.44,9.45,93715,0
2016-01-26,9.46,9.6119,9.2,9.34,174492,0
2016-01-27,9.36,9.82,9.28,9.73,139558,0
2016-01-28,9.8,10.08,9.45,9.61,56281,0
2016-01-29,9.6,10.25,9.57,10.13,102586,0
2016-02-01,10.07,10.21,9.55,9.58,126686,0
2016-02-02,9.45,9.56,8.93,8.99,81822,0
2016-02-03,9.22,9.22,8.52,8.78,88421,0
2016-02-04,8.9,9.13,8.665,8.87,69610,0
2016-02-05,8.94,8.99,8.35,8.36,81600,0
2016-02-08,8.24,8.345,7.81,8.06,100217,0
2016-02-09,7.99,8.08,7.65,7.9,78012,0
2016-02-10,8.01,8.13,7.64,7.74,80977,0
2016-02-11,7.59,7.9,7.51,7.66,67898,0
2016-02-12,7.76,7.985,7.6,7.78,72856,0
2016-02-16,7.95,8.11,7.8,8.09,54236,0
2016-02-17,8.18,8.245,7.89,8.06,51642,0
2016-02-18,8.08,8.08,7.75,7.78,62815,0
2016-02-19,7.75,7.85,7.66,7.68,49154,0
2016-02-22,7.74,8.13,7.71,8,44164,0
2016-02-23,8,8.15,7.81,7.99,123388,0
2016-02-24,7.95,8.51,7.95,8.41,74093,0
2016-02-25,8.45,8.76,8.2,8.66,76883,0
2016-02-26,10.6,10.94,9.81,10.1,273389,0
2016-02-29,10.06,10.19,9.76,10.05,182567,0
2016-03-01,10.22,10.39,9.81,10.19,116218,0
2016-03-02,10.23,10.3,10,10.28,119504,0
2016-03-03,10.2,10.79,10.16,10.41,79652,0
2016-03-04,10.5,10.83,10.36,10.75,146367,0
2016-03-07,10.72,11.48,10.72,11.47,113394,0
2016-03-08,11.35,11.5,10.89,11.08,120208,0
2016-03-09,11.15,11.57,10.9,11.35,73486,0
2016-03-10,11.42,11.5199,10.87,11.01,62985,0
2016-03-11,11.12,11.45,11.12,11.34,36816,0
2016-03-14,11.32,11.7,11.18,11.65,42208,0
2016-03-15,11.63,11.63,11.13,11.2,30608,0
2016-03-16,11.14,11.48,11.11,11.32,22923,0
2016-03-17,11.33,11.83,11.15,11.8,50996,0
2016-03-18,11.95,12.13,11.74,12.01,59004,0
2016-03-21,12.14,12.17,11.7,11.74,42599,0
2016-03-22,11.72,11.73,11.35,11.47,34386,0
2016-03-23,11.45,11.49,11.06,11.1,40511,0
2016-03-24,11.1,11.395,10.94,11.19,73882,0
2016-03-28,11.19,11.42,11.06,11.18,59715,0
2016-03-29,11.15,11.77,11.15,11.73,103271,0
2016-03-30,11.82,11.89,11.64,11.74,35043,0
2016-03-31,11.78,12.43,11.78,12.26,114838,0
2016-04-01,12.21,12.35,11.84,12.27,77829,0
2016-04-04,12.31,12.31,11.35,11.65,70184,0
2016-04-05,11.5,11.86,11.4,11.65,72377,0
2016-04-06,11.6,12.18,11.54,12.07,40686,0
2016-04-07,11.95,12.14,11.78,12.08,38797,0
2016-04-08,12.27,12.27,11.9,12.14,35070,0
2016-04-11,12.25,12.25,11.95,12.16,29686,0
2016-04-12,12.19,12.36,12.02,12.25,53858,0
2016-04-13,12.3,12.6,12.1,12.52,43830,0
2016-04-14,12.55,12.67,12.245,12.37,46972,0
2016-04-15,12.37,12.69,12.17,12.55,52818,0
2016-04-18,12.44,12.71,12.32,12.54,28434,0
2016-04-19,12.54,12.79,12.18,12.26,59370,0
2016-04-20,12.27,12.46,12.14,12.36,44535,0
2016-04-21,12.3,12.59,12.3,12.51,28804,0
2016-04-22,12.5,12.54,12.26,12.31,26537,0
2016-04-25,12.32,12.34,12.12,12.21,39115,0
2016-04-26,12.31,12.32,12.12,12.22,31423,0
2016-04-27,12.28,12.38,12.06,12.19,24838,0
2016-04-28,12.11,12.35,11.8801,12.25,147939,0
2016-04-29,10.95,11.445,10.95,11.13,174562,0
2016-05-02,11.11,11.11,10.685,10.86,94163,0
2016-05-03,10.75,10.75,10.27,10.29,93408,0
2016-05-04,10.23,10.24,9.53,9.57,81168,0
2016-05-05,9.8,10.11,9.32,9.35,72829,0
2016-05-06,9.41,9.45,9.25,9.29,44057,0
2016-05-09,9.07,9.82,9.07,9.43,50532,0
2016-05-10,9.74,9.74,9.25,9.36,37685,0
2016-05-11,9.31,9.31,9.02,9.13,52678,0
2016-05-12,9.04,9.11,8.96,8.98,58829,0
2016-05-13,8.88,9.26,8.71,8.95,122268,0
2016-05-16,9.13,9.26,8.88,8.9,26970,0
2016-05-17,8.89,9.04,8.71,8.74,57595,0
2016-05-18,8.86,8.9399,8.71,8.82,57644,0
2016-05-19,8.77,8.84,8.62,8.71,31744,0
2016-05-20,8.78,9.1996,8.78,9.15,41190,0
2016-05-23,9.11,9.32,9.08,9.2,40409,0
2016-05-24,9.34,10.03,9.295,9.99,85434,0
2016-05-25,9.97,10.09,9.82,9.97,50884,0
2016-05-26,9.96,10.19,9.85,9.91,51365,0
2016-05-27,9.95,10.19,9.95,10.18,34920,0
2016-05-31,10.2,10.21,9.9,10.13,48824,0
2016-06-01,10.1,10.12,10,10,35355,0
2016-06-02,10,10.1,9.92,9.96,30429,0
2016-06-03,9.96,10.36,9.65,10.27,41982,0
2016-06-06,10.26,10.42,9.97,10.12,31042,0
2016-06-07,10.09,10.69,10.04,10.62,36373,0
2016-06-08,10.66,11.18,10.52,11.05,41021,0
2016-06-09,11.05,11.15,10.7,10.72,32731,0
2016-06-10,10.52,10.89,10.255,10.37,20776,0
2016-06-13,10.35,10.61,10.33,10.37,48501,0
2016-06-14,10.35,10.44,10.24,10.43,38613,0
2016-06-15,10.44,10.51,10.235,10.35,25853,0
2016-06-16,10.28,10.49,10.1301,10.44,27125,0
2016-06-17,10.46,10.5,10.18,10.2,83586,0
2016-06-20,10.29,10.48,10.24,10.24,39711,0
2016-06-21,10.26,10.64,9.67,9.81,59061,0
2016-06-22,9.8,10.18,9.54,9.57,24309,0
2016-06-23,9.79,10.1,9.71,9.96,29229,0
2016-06-24,9.55,9.72,9.36,9.4,206227,0
2016-06-27,9.26,9.29,8.71,8.74,60922,0
2016-06-28,8.88,9.45,8.88,9.23,59214,0
2016-06-29,9.46,9.5601,9.14,9.45,45770,0
2016-06-30,9.55,9.56,9.21,9.54,55256,0
2016-07-01,9.6,10.02,9.36,9.96,81632,0
2016-07-05,9.87,9.87,9.25,9.55,49050,0
2016-07-06,9.49,9.78,9.2301,9.45,73712,0
2016-07-07,9.52,9.64,9.46,9.5,55845,0
2016-07-08,9.63,9.87,9.54,9.8,109050,0
2016-07-11,9.74,10.15,9.74,10,53798,0
2016-07-12,10.05,10.21,9.895,10,127231,0
2016-07-13,10.14,10.14,9.61,9.89,17046,0
2016-07-14,9.95,9.95,9.66,9.72,56745,0
2016-07-15,9.85,9.85,9.3199,9.35,89748,0
2016-07-18,9.31,9.592,9.06,9.15,144514,0
2016-07-19,9.22,9.26,8.95,9.02,73990,0
2016-07-20,9,9.13,8.87,8.95,161644,0
2016-07-21,9.18,9.18,8.88,8.97,190447,0
2016-07-22,9,9.28,8.85,9.15,71810,0
2016-07-25,9.16,9.68,8.98,9.48,78676,0
2016-07-26,9.44,9.48,9.18,9.4,40738,0
2016-07-27,9.42,9.55,9.2701,9.43,208897,0
2016-07-28,9.4,9.72,9.17,9.62,59719,0
2016-07-29,10.3,10.37,9.8,9.85,160762,0
2016-08-01,9.85,9.85,9.57,9.7,64693,0
2016-08-02,9.59,9.85,9.59,9.67,81537,0
2016-08-03,9.66,9.715,9.52,9.61,51318,0
2016-08-04,9.75,9.98,9.65,9.87,113645,0
2016-08-05,9.95,10.03,9.76,9.8,72779,0
2016-08-08,9.74,9.9001,9.71,9.86,37479,0
2016-08-09,9.85,9.98,9.54,9.86,110083,0
2016-08-10,9.75,9.7699,9.35,9.38,43123,0
2016-08-11,9.47,9.61,9.33,9.56,58833,0
2016-08-12,9.61,9.83,9.41,9.77,49236,0
2016-08-15,9.88,9.955,9.75,9.85,131077,0
2016-08-16,9.79,9.94,9.66,9.89,72676,0
2016-08-17,9.97,9.97,9.68,9.83,50922,0
2016-08-18,9.89,9.9,9.61,9.89,61861,0
2016-08-19,9.82,9.82,9.52,9.75,69264,0
2016-08-22,9.68,9.905,9.59,9.89,78717,0
2016-08-23,9.94,10.42,9.87,10.31,306663,0
2016-08-24,10.23,10.45,10.23,10.36,84680,0
2016-08-25,10.29,10.83,10.17,10.71,65290,0
2016-08-26,10.71,10.85,10.35,10.72,53339,0
2016-08-29,10.7,10.84,10.58,10.69,60967,0
2016-08-30,10.75,10.81,10.57,10.79,31538,0
2016-08-31,10.75,10.91,10.48,10.85,49210,0
2016-09-01,10.81,10.81,10.61,10.77,138554,0
2016-09-02,10.72,10.78,10.54,10.61,95093,0
2016-09-06,10.94,11.1,10.66,10.69,168068,0
2016-09-07,10.78,11.03,10.72,10.95,87368,0
2016-09-08,10.95,11.28,10.94,11.14,108529,0
2016-09-09,11.1,11.1,10.71,10.71,108618,0
2016-09-12,10.71,10.82,10.61,10.79,81116,0
2016-09-13,10.76,10.79,10.13,10.26,80184,0
2016-09-14,10.25,10.37,9.94,9.99,72676,0
2016-09-15,9.95,10.01,9.77,9.79,47670,0
2016-09-16,9.78,9.89,9.52,9.81,78323,0
2016-09-19,9.84,10.4,9.81,10.03,87508,0
2016-09-20,10.18,10.18,9.65,9.89,58626,0
2016-09-21,10.03,10.09,9.75,9.95,45245,0
2016-09-22,10.13,10.46,10.12,10.39,204171,0
2016-09-23,10.4,10.4,10.11,10.26,39428,0
2016-09-26,10.34,10.34,10.04,10.17,28387,0
2016-09-27,10.2,10.48,10.15,10.3,31582,0
2016-09-28,10.34,10.52,10.17,10.47,64960,0
2016-09-29,10.48,10.54,10.13,10.16,35887,0
2016-09-30,10.29,10.75,10.22,10.67,42635,0
2016-10-03,10.6,10.76,10.36,10.45,48966,0
2016-10-04,10.53,10.62,10.25,10.29,24171,0
2016-10-05,10.42,10.54,10.13,10.14,28655,0
2016-10-06,10.14,10.205,9.9101,10.17,21517,0
2016-10-07,10.16,10.22,10,10.03,15060,0
2016-10-10,10.06,10.26,9.96,10.03,20890,0
2016-10-11,10,10.09,9.961,10.02,65730,0
2016-10-12,10,10.12,9.97,10.06,44285,0
2016-10-13,9.95,10.01,9.7,9.77,29748,0
2016-10-14,9.85,10,9.66,9.7,32829,0
2016-10-17,9.72,9.7803,9.56,9.67,58396,0
2016-10-18,9.83,9.84,9.55,9.7,197964,0
2016-10-19,9.76,10.4,9.76,10.36,182005,0
2016-10-20,10.27,10.58,10.19,10.55,59748,0
2016-10-21,10.38,10.6,10.2601,10.59,54196,0
2016-10-24,10.65,10.68,10.42,10.67,29827,0
2016-10-25,10.56,10.672,10.3,10.56,32174,0
2016-10-26,10.47,10.6,10.06,10.35,44086,0
2016-10-27,10.29,10.29,9.8,10.02,63388,0
2016-10-28,10.05,10.09,9.95,10.01,24895,0
2016-10-31,10,10.19,10,10.02,52581,0
2016-11-01,10.04,10.04,9.59,9.79,64735,0
2016-11-02,9.73,10,9.66,9.89,45139,0
2016-11-03,9.86,10.0442,9.62,9.67,78648,0
2016-11-04,9.53,10.57,9.45,10.5,105039,0
2016-11-07,10.62,10.94,10.62,10.86,120862,0
2016-11-08,10.74,10.74,10.04,10.55,85850,0
2016-11-09,10.42,10.67,10.33,10.49,109799,0
2016-11-10,10.61,10.96,10.37,10.89,61729,0
2016-11-11,10.89,11.5,10.81,11.5,101545,0
2016-11-14,11.4,11.69,11.32,11.53,46133,0
2016-11-15,11.49,11.61,11.35,11.58,35245,0
2016-11-16,11.48,11.62,11.34,11.55,36507,0
2016-11-17,11.66,11.87,11.64,11.78,36676,0
2016-11-18,11.77,11.77,11.17,11.7,86075,0
2016-11-21,11.68,11.71,11.54,11.66,83956,0
2016-11-22,11.66,11.84,11.59,11.78,48541,0
2016-11-23,11.72,11.84,11.68,11.78,36428,0
2016-11-25,11.75,11.97,11.75,11.92,26426,0
2016-11-28,11.92,11.92,11.66,11.69,26845,0
2016-11-29,11.73,11.83,11.44,11.66,65129,0
2016-11-30,11.65,11.66,11.35,11.53,37795,0
2016-12-01,11.55,11.65,11.28,11.55,78340,0
2016-12-02,11.6,11.69,11.5,11.6,37455,0
2016-12-05,11.48,11.6,11.3019,11.45,121062,0
2016-12-06,11.49,11.89,11.41,11.56,85477,0
2016-12-07,11.54,12.32,11.54,12.22,77017,0
2016-12-08,12.2,12.55,12.05,12.33,125528,0
2016-12-09,12.3,12.49,12.17,12.35,52298,0
2016-12-12,12.23,12.2877,11.96,12.15,50327,0
2016-12-13,12.16,12.3,12.015,12.14,51889,0
2016-12-14,12.05,12.23,11.93,11.99,66116,0
2016-12-15,11.96,12.25,11.8,12.01,63137,0
2016-12-16,12.09,12.18,11.65,11.72,98797,0
2016-12-19,11.72,12.28,11.72,12.13,43909,0
2016-12-20,12.2,12.2,11.86,12,62126,0
2016-12-21,11.96,12.15,11.62,11.96,41331,0
2016-12-22,11.86,12.05,11.74,11.75,20688,0
2016-12-23,11.72,12.1,11.72,12.08,21063,0
2016-12-27,12.04,12.286,11.99,12.14,36013,0
2016-12-28,12.14,12.32,11.85,12.13,24830,0
2016-12-29,12.06,12.25,11.67,11.71,28966,0
2016-12-30,11.72,11.76,11.33,11.71,93448,0
2017-01-03,11.72,11.89,11.51,11.71,18751,0
2017-01-04,11.72,11.93,11.72,11.82,31461,0
2017-01-05,11.83,11.91,11.55,11.61,51261,0
2017-01-06,11.65,11.65,11.13,11.57,29338,0
2017-01-09,11.57,11.57,11.21,11.24,16096,0
2017-01-10,11.3,11.53,11.24,11.31,26559,0
2017-01-11,11.2671,11.41,11.16,11.33,9211,0
2017-01-12,11.25,11.38,10.92,11.23,13713,0
2017-01-13,11.24,11.6,11.24,11.58,24303,0
2017-01-17,11.54,11.66,11.36,11.4,29595,0
2017-01-18,11.47,11.52,10.94,11.33,33952,0
2017-01-19,11.23,11.46,11.14,11.27,24636,0
2017-01-20,11.27,11.44,11.01,11.06,22013,0
2017-01-23,10.93,11.16,10.79,10.99,33356,0
2017-01-24,11.1,11.46,11.09,11.38,61648,0
2017-01-25,11.5,11.83,11.15,11.33,58356,0
2017-01-26,11.35,11.6,10.57,10.63,107674,0
2017-01-27,10.76,10.98,10.67,10.79,41825,0
2017-01-30,10.72,10.79,10.5,10.56,59331,0
2017-01-31,10.56,10.61,10.321,10.44,39651,0
2017-02-01,10.53,10.63,10.21,10.26,18954,0
2017-02-02,10.25,10.34,10.07,10.21,18781,0
2017-02-03,10.34,10.55,10.1712,10.5,24687,0
2017-02-06,10.4,10.4786,10.21,10.3,19838,0
2017-02-07,10.32,10.54,10.2,10.52,164284,0
2017-02-08,10.49,10.65,10.27,10.48,61089,0
2017-02-09,10.5,10.7,10.4,10.68,26370,0
2017-02-10,10.7,10.71,10.63,10.69,90263,0
2017-02-13,10.7,10.99,10.61,10.65,86515,0
2017-02-14,10.67,10.72,10.5643,10.68,88372,0
2017-02-15,10.6,10.97,10.29,10.75,65567,0
2017-02-16,10.78,10.9,10.57,10.7,28117,0
2017-02-17,10.89,10.89,10.57,10.68,32905,0
2017-02-21,10.64,10.91,10.26,10.63,57422,0
2017-02-22,11,11.22,10.51,10.68,368209,0
2017-02-23,10.67,11.05,10.35,10.39,166141,0
2017-02-24,10.25,10.87,10.1801,10.72,238703,0
2017-02-27,10.67,10.93,10.5783,10.79,291500,0
2017-02-28,10.73,10.81,10.07,10.45,118853,0
2017-03-01,10.57,11.1099,10.5,11,91741,0
2017-03-02,10.99,11.07,10.84,10.95,42398,0
2017-03-03,10.92,10.92,10.75,10.84,27612,0
2017-03-06,10.81,10.81,10.59,10.76,26046,0
2017-03-07,10.7,10.96,10.7,10.76,34657,0
2017-03-08,10.82,10.89,10.66,10.68,22176,0
2017-03-09,10.7,10.79,10.51,10.67,32186,0
2017-03-10,10.89,10.95,10.62,10.63,29507,0
2017-03-13,10.59,10.72,10.3,10.33,57681,0
2017-03-14,10.35,10.46,10.3,10.41,25053,0
2017-03-15,10.48,10.675,10.45,10.64,73080,0
2017-03-16,10.56,10.85,10.52,10.68,85721,0
2017-03-17,10.7,10.77,10.44,10.5,157319,0
2017-03-20,10.5,10.59,10.4,10.54,52514,0
2017-03-21,10.6,10.63,10.36,10.42,69181,0
2017-03-22,10.4,10.6799,10.08,10.25,95178,0
2017-03-23,10.3,10.4,10.22,10.26,85582,0
2017-03-24,10.36,10.64,10.36,10.5,102457,0
2017-03-27,10.3,10.55,10.3,10.48,70293,0
2017-03-28,10.49,10.58,10.43,10.51,91961,0
2017-03-29,10.5,10.57,10.5,10.52,109716,0
2017-03-30,10.53,10.7,10.36,10.4,66558,0
2017-03-31,10.45,10.55,10.42,10.46,61718,0
2017-04-03,10.54,10.66,10.41,10.44,60425,0
2017-04-04,10.48,10.53,10.26,10.49,55432,0
2017-04-05,10.58,10.58,10.365,10.4,68281,0
2017-04-06,10.4,10.69,10.35,10.49,94992,0
2017-04-07,10.45,10.93,10.24,10.67,143417,0
2017-04-10,10.74,10.97,10.45,10.5,115637,0
2017-04-11,10.43,10.65,10.3808,10.61,54859,0
2017-04-12,10.59,10.6499,10.45,10.59,35734,0
2017-04-13,10.68,10.76,10.43,10.49,41144,0
2017-04-17,10.46,10.6,10.371,10.52,69692,0
2017-04-18,10.46,10.79,10.42,10.52,105504,0
2017-04-19,10.52,10.68,10.43,10.49,51377,0
2017-04-20,10.55,10.61,10.39,10.5,50858,0
2017-04-21,10.49,10.58,10.46,10.48,59017,0
2017-04-24,10.68,10.68,10.44,10.5,61463,0
2017-04-25,10.56,10.66,10.46,10.5,82932,0
2017-04-26,10.51,10.85,10.495,10.65,201673,0
2017-04-27,11.03,12,11.03,11.59,295158,0
2017-04-28,11.57,11.76,11.481,11.66,164767,0
2017-05-01,11.96,11.9889,11.61,11.87,140982,0
2017-05-02,11.97,11.97,11.44,11.6,126833,0
2017-05-03,11.57,11.8,11.52,11.79,129722,0
2017-05-04,11.84,11.84,11.57,11.75,116617,0
2017-05-05,11.81,11.81,11.53,11.59,81156,0
2017-05-08,11.61,11.64,11.45,11.6,47373,0
2017-05-09,11.66,12.01,11.6,12.01,135092,0
2017-05-10,11.98,12.05,11.76,11.99,97147,0
2017-05-11,11.95,12.23,11.9,12.07,117082,0
2017-05-12,12.07,12.12,11.88,11.89,95541,0
2017-05-15,11.83,11.93,11.8,11.83,99400,0
2017-05-16,11.88,11.88,11.73,11.75,80090,0
2017-05-17,11.62,11.68,11.48,11.54,52447,0
2017-05-18,11.53,11.53,11.27,11.27,40335,0
2017-05-19,11.25,11.39,11.07,11.28,82181,0
2017-05-22,11.25,11.48,11.25,11.29,46615,0
2017-05-23,11.32,11.35,11.16,11.26,34642,0
2017-05-24,11.23,11.23,11.02,11.05,37523,0
2017-05-25,11.11,11.24,10.85,11.08,109619,0
2017-05-26,11.06,11.06,10.855,10.97,33691,0
2017-05-30,10.93,10.9475,10.72,10.88,49143,0
2017-05-31,10.91,10.91,10.66,10.75,79792,0
2017-06-01,10.79,11.02,10.7,10.97,185870,0
2017-06-02,10.99,11.18,10.93,10.96,117764,0
2017-06-05,11,11.01,10.85,10.93,40374,0
2017-06-06,10.85,11.1,10.6317,11.02,88126,0
2017-06-07,11.03,11.16,10.98,11.01,32637,0
2017-06-08,11.1,11.45,11.01,11.11,68796,0
2017-06-09,11.13,11.47,11.07,11.33,62016,0
2017-06-12,11.33,11.4965,11.25,11.32,27489,0
2017-06-13,11.31,11.35,11.16,11.31,43708,0
2017-06-14,11.34,11.55,11.24,11.54,32269,0
2017-06-15,11.43,11.5,11.31,11.42,26380,0
2017-06-16,11.23,11.47,11.005,11.44,83859,0
2017-06-19,11.48,11.84,11.29,11.45,80515,0
2017-06-20,11.42,11.52,11.19,11.3,46636,0
2017-06-21,11.32,11.42,11.13,11.18,37404,0
2017-06-22,11.18,11.445,11.1066,11.15,23032,0
2017-06-23,11.15,11.27,10.89,10.96,146879,0
2017-06-26,10.95,11.23,10.95,11.17,45921,0
2017-06-27,11.18,11.54,11.18,11.25,57897,0
2017-06-28,11.32,11.73,11.27,11.66,64447,0
2017-06-29,11.71,11.71,11.27,11.44,51129,0
2017-06-30,11.45,11.6,11.34,11.47,62268,0
2017-07-03,11.49,11.79,11.47,11.65,49457,0
2017-07-05,11.61,11.62,11.19,11.41,21339,0
2017-07-06,11.35,11.38,11.2536,11.33,40243,0
2017-07-07,11.36,11.49,11.29,11.41,36630,0
2017-07-10,11.36,11.7,11.36,11.55,38613,0
2017-07-11,11.53,11.76,11.48,11.7,49660,0
2017-07-12,11.77,11.89,11.48,11.62,37818,0
2017-07-13,11.61,11.79,11.49,11.59,36489,0
2017-07-14,11.58,11.82,11.52,11.54,36152,0
2017-07-17,11.6,11.93,11.53,11.86,62863,0
2017-07-18,11.81,11.9599,11.55,11.61,330492,0
2017-07-19,11.62,11.715,11.28,11.45,230909,0
2017-07-20,11.47,11.55,11.45,11.5,43767,0
2017-07-21,11.51,11.56,11.33,11.39,129780,0
2017-07-24,11.45,11.49,11.29,11.31,67522,0
2017-07-25,11.37,11.5,11.24,11.3,70922,0
2017-07-26,11.31,11.31,10.89,10.94,184274,0
2017-07-27,11.83,11.83,11,11.02,129640,0
2017-07-28,10.99,11.11,10.61,11.03,153643,0
2017-07-31,10.98,11.05,10.68,10.81,90910,0
2017-08-01,10.82,11,10.76,10.89,62143,0
2017-08-02,11.32,11.33,11.02,11.22,86515,0
2017-08-03,11.2,11.22,10.74,11.06,67534,0
2017-08-04,11.08,11.3795,10.95,11.17,49008,0
2017-08-07,11.18,11.18,10.8,10.9,79560,0
2017-08-08,10.9,11.09,10.9,10.94,18372,0
2017-08-09,10.87,10.89,10.71,10.73,40286,0
2017-08-10,10.71,10.75,10.3,10.31,72184,0
2017-08-11,10.34,10.66,10.14,10.37,92655,0
2017-08-14,10.47,10.88,10.31,10.81,52340,0
2017-08-15,10.82,10.96,10.37,10.79,84034,0
2017-08-16,10.84,10.95,10.69,10.9,38571,0
2017-08-17,10.84,10.87,10.45,10.49,56487,0
2017-08-18,10.38,10.6,10.36,10.48,83212,0
2017-08-21,10.47,10.71,10.23,10.46,55224,0
2017-08-22,10.42,10.57,10.24,10.55,52478,0
2017-08-23,10.46,10.6407,10.22,10.39,85799,0
2017-08-24,10.38,10.4,10.11,10.17,31237,0
2017-08-25,10.17,10.27,10.09,10.22,34493,0
2017-08-28,10.26,10.26,9.95,10,92114,0
2017-08-29,9.99,10.12,9.75,10.07,50015,0
2017-08-30,10.09,10.3,10.03,10.21,54092,0
2017-08-31,10.24,10.5,10.14,10.32,60832,0
2017-09-01,10.31,10.52,10.21,10.41,44360,0
2017-09-05,10.42,10.62,10.161,10.32,40109,0
2017-09-06,10.32,10.33,10,10.11,54261,0
2017-09-07,10.16,10.27,10.005,10.24,56853,0
2017-09-08,10.23,10.36,10.04,10.11,142243,0
2017-09-11,10.21,10.309,10.12,10.22,135199,0
2017-09-12,10.25,10.46,10.12,10.3,52856,0
2017-09-13,10.31,10.32,10.04,10.1,46911,0
2017-09-14,10.1,10.225,10.06,10.13,85621,0
2017-09-15,10.16,10.16,9.93,10,151837,0
2017-09-18,10,10.41,9.95,10.31,76651,0
2017-09-19,10.27,10.4025,10.1,10.36,81882,0
2017-09-20,10.43,10.47,10.31,10.43,59767,0
2017-09-21,10.47,10.81,10.34,10.75,56564,0
2017-09-22,10.73,10.91,10.66,10.71,42118,0
2017-09-25,10.72,11.01,10.5963,10.67,44849,0
2017-09-26,10.73,11.02,10.73,10.87,36640,0
2017-09-27,10.94,11.08,10.72,11.08,40300,0
2017-09-28,11.09,11.2,10.85,11.13,41858,0
2017-09-29,11.14,11.3,11.08,11.16,33117,0
2017-10-02,11.23,11.4,11.1628,11.36,29897,0
2017-10-03,11.44,11.5,11.19,11.35,46567,0
2017-10-04,11.41,11.55,11.35,11.53,52798,0
2017-10-05,11.55,11.55,11.36,11.46,26367,0
2017-10-06,11.42,11.55,11.25,11.53,265126,0
2017-10-09,11.45,11.45,11.22,11.24,54578,0
2017-10-10,11.29,11.56,11.22,11.5,73629,0
2017-10-11,11.44,11.53,11.34,11.41,58856,0
2017-10-12,11.35,11.54,11.23,11.35,62889,0
2017-10-13,11.36,11.47,11.3201,11.43,49463,0
2017-10-16,11.53,11.59,11.38,11.4,38758,0
2017-10-17,11.32,11.35,11.12,11.2,58253,0
2017-10-18,11.26,11.45,11.15,11.4,35559,0
2017-10-19,11.37,11.4,11.13,11.39,44130,0
2017-10-20,11.53,11.53,11.3,11.33,31259,0
2017-10-23,11.33,11.42,11.28,11.36,42824,0
2017-10-24,11.35,11.5,11.03,11.45,37883,0
2017-10-25,11.43,11.51,11.13,11.18,53287,0
2017-10-26,11.2,11.3765,11.04,11.13,72082,0
2017-10-27,11.125,11.125,10.76,10.98,93748,0
2017-10-30,11.01,11.33,10.6668,11.06,143886,0
2017-10-31,11.08,11.65,11.06,11.63,157475,0
2017-11-01,11.71,11.71,11.37,11.44,133943,0
2017-11-02,11.37,11.46,10.85,10.96,164279,0
2017-11-03,10.97,11.18,10.82,10.91,62145,0
2017-11-06,10.97,11.02,10.54,10.55,95675,0
2017-11-07,10.62,10.8,10.48,10.75,109224,0
2017-11-08,10.68,11.16,10.49,11.14,212255,0
2017-11-09,11,11.23,10.98,11.22,64084,0
2017-11-10,11.17,11.29,11.05,11.23,73434,0
