Date,Open,High,Low,Close,Volume,OpenInt
2014-04-15,9.565,9.805,9.1624,9.608,4240070,0
2014-04-16,9.555,9.565,9.3392,9.4301,1800738,0
2014-04-17,9.4817,9.4897,9.2594,9.4897,1611854,0
2014-04-21,9.4737,9.4737,9.3941,9.4381,1091236,0
2014-04-22,9.4139,9.4897,9.4139,9.4648,1573171,0
2014-04-23,9.4737,9.4897,9.4381,9.4737,1312562,0
2014-04-24,9.4737,9.4897,9.447,9.4549,1079220,0
2014-04-25,9.4381,9.517,9.4139,9.4817,1196214,0
2014-04-28,9.4986,9.599,9.4549,9.575,1673167,0
2014-04-29,9.565,9.599,9.535,9.599,1011675,0
2014-04-30,9.575,9.599,9.555,9.59,1022688,0
2014-05-01,9.575,9.654,9.575,9.599,1966403,0
2014-05-02,9.575,9.599,9.565,9.599,645419,0
2014-05-05,9.575,9.59,9.4301,9.447,849743,0
2014-05-06,9.4718,9.508,9.445,9.508,587689,0
2014-05-07,9.4628,9.598,9.4539,9.581,936712,0
2014-05-08,9.598,9.598,9.4119,9.4361,900599,0
2014-05-09,9.4539,9.508,9.3382,9.4797,805084,0
2014-05-12,9.4718,9.525,9.168,9.2476,1788304,0
2014-05-13,9.1768,9.589,9.1596,9.4797,1134503,0
2014-05-14,9.4797,9.644,9.4539,9.574,783342,0
2014-05-15,9.74,9.74,9.4208,9.508,548296,0
2014-05-16,9.4887,9.544,9.4361,9.4976,528308,0
2014-05-19,9.598,9.598,9.402,9.4361,619325,0
2014-05-20,9.2139,9.4887,8.531,9.4539,1160282,0
2014-05-21,9.4361,9.508,9.373,9.4628,973746,0
2014-05-22,9.2052,9.554,9.2052,9.4887,1201590,0
2014-05-23,9.4208,9.4887,9.2754,9.4539,743126,0
2014-05-27,9.2931,9.4797,9.2931,9.4291,598507,0
2014-05-28,9.3215,9.508,9.3215,9.4718,966918,0
2014-05-29,9.4628,9.598,9.402,9.598,1137116,0
2014-05-30,9.554,9.785,9.516,9.705,1373737,0
2014-06-02,9.625,9.878,9.581,9.878,1982176,0
2014-06-03,9.914,10.193,9.785,10.183,2256772,0
2014-06-04,10.2,10.518,10.044,10.323,2426494,0
2014-06-05,10.208,10.518,10.174,10.351,1708083,0
2014-06-06,10.286,10.64,10.225,10.546,2855318,0
2014-06-09,10.565,10.713,10.266,10.622,3822565,0
2014-06-10,10.602,10.666,10.397,10.602,3990776,0
2014-06-11,10.537,10.575,10.155,10.304,2383233,0
2014-06-12,10.379,10.518,10.25,10.47,3269486,0
2014-06-13,10.25,10.46,10.181,10.406,2121713,0
2014-06-16,10.36,10.518,10.241,10.495,2520516,0
2014-06-17,10.406,10.503,10.276,10.443,2813995,0
2014-06-18,10.351,10.485,10.323,10.369,2021990,0
2014-06-19,10.36,10.657,10.36,10.64,3759636,0
2014-06-20,10.695,11.09,10.565,10.908,22887252,0
2014-06-23,10.827,10.975,10.397,10.78,4607585,0
2014-06-24,10.739,10.798,10.512,10.555,2721099,0
2014-06-25,10.518,10.695,10.425,10.46,3045581,0
2014-06-26,10.478,10.478,9.946,10.323,2925971,0
2014-06-27,10.266,10.434,10.174,10.174,19634867,0
2014-06-30,10.099,10.216,9.821,9.954,3175441,0
2014-07-01,9.903,9.946,9.812,9.895,2223573,0
2014-07-02,9.875,9.946,9.677,9.812,1474763,0
2014-07-03,9.79,9.894,9.78,9.854,601079,0
2014-07-07,9.81,9.82,9.667,9.728,998384,0
2014-07-08,9.62,9.845,9.592,9.82,1683280,0
2014-07-09,9.81,9.828,9.675,9.7,974310,0
2014-07-10,9.584,9.744,9.576,9.692,881178,0
2014-07-11,9.648,9.7,9.557,9.675,950451,0
2014-07-14,9.718,9.728,9.592,9.71,918942,0
2014-07-15,9.667,9.845,9.657,9.8,1410801,0
2014-07-16,9.874,9.874,9.639,9.71,1101811,0
2014-07-17,9.675,9.744,9.576,9.639,969602,0
2014-07-18,9.592,9.845,9.592,9.8,1378566,0
2014-07-21,9.728,9.845,9.675,9.836,752516,0
2014-07-22,9.81,9.864,9.78,9.828,656347,0
2014-07-23,9.79,9.836,9.685,9.753,613732,0
2014-07-24,9.78,9.79,9.648,9.692,680402,0
2014-07-25,9.667,9.753,9.602,9.7,911441,0
2014-07-28,9.675,9.79,9.675,9.7,1010703,0
2014-07-29,9.692,9.79,9.667,9.71,978722,0
2014-07-30,9.744,9.753,9.639,9.685,669958,0
2014-07-31,9.62,9.62,9.3941,9.4301,1102312,0
2014-08-01,9.4391,9.602,9.4301,9.592,893130,0
2014-08-04,9.592,9.675,9.567,9.675,841280,0
2014-08-05,9.602,9.692,9.3849,9.4827,1685997,0
2014-08-06,9.4119,9.666,9.3451,9.527,1260436,0
2014-08-07,9.536,9.576,9.3633,9.4119,1083967,0
2014-08-08,9.373,9.601,9.373,9.556,1083264,0
2014-08-11,9.517,9.674,9.446,9.591,1896227,0
2014-08-12,9.583,9.656,9.536,9.601,1131591,0
2014-08-13,9.61,9.727,9.576,9.601,1406099,0
2014-08-14,9.509,9.61,9.4807,9.517,835219,0
2014-08-15,9.601,9.601,9.402,9.4728,907397,0
2014-08-18,9.517,9.517,9.3829,9.509,984900,0
2014-08-19,9.4728,9.4728,9.3544,9.3829,1307170,0
2014-08-20,9.3544,9.61,8.9485,9.4807,2255009,0
2014-08-21,9.4986,9.556,9.3829,9.517,1906030,0
2014-08-22,9.527,9.566,9.446,9.509,688553,0
2014-08-25,9.4549,9.536,9.3544,9.446,1468820,0
2014-08-26,9.4371,9.4728,9.3633,9.4549,1275716,0
2014-08-27,9.4371,9.4549,9.3829,9.4208,1212615,0
2014-08-28,9.4208,9.4208,9.2456,9.2554,982623,0
2014-08-29,9.2456,9.3544,9.2206,9.3451,2547253,0
2014-09-02,9.3829,9.4291,9.3118,9.3829,913360,0
2014-09-03,9.3921,9.4119,9.2652,9.3018,707322,0
2014-09-04,9.3274,9.3534,9.2814,9.3534,742440,0
2014-09-05,9.3623,9.4208,9.2999,9.3911,1059478,0
2014-09-08,9.4208,9.727,9.4208,9.508,1726998,0
2014-09-09,9.4797,9.61,9.4109,9.555,908255,0
2014-09-10,9.582,9.638,9.4797,9.582,1046383,0
2014-09-11,9.526,9.684,9.516,9.647,958178,0
2014-09-12,9.656,9.656,9.4109,9.4281,928020,0
2014-09-15,9.4628,9.4797,9.3363,9.4628,963089,0
2014-09-16,9.4628,9.4887,9.372,9.4208,878093,0
2014-09-17,9.401,9.555,9.401,9.508,615158,0
2014-09-18,9.516,9.601,9.4208,9.535,1811193,0
2014-09-19,9.575,9.78,9.4797,9.78,9033441,0
2014-09-22,9.736,9.736,9.4628,9.4718,1522016,0
2014-09-23,9.4361,9.4976,9.2009,9.3274,1235541,0
2014-09-24,9.3196,9.4797,9.2534,9.3363,1206532,0
2014-09-25,9.3819,9.4281,9.3274,9.3911,1142436,0
2014-09-26,9.372,9.4281,9.3196,9.401,1033195,0
2014-09-29,9.3534,9.4539,9.3441,9.445,617959,0
2014-09-30,9.4539,9.4628,9.3441,9.3534,1223428,0
2014-10-01,9.3196,9.4539,9.2999,9.4109,1143766,0
2014-10-02,9.401,9.4887,9.372,9.4281,649759,0
2014-10-03,9.4718,9.555,9.3911,9.4718,986244,0
2014-10-06,9.506,9.637,9.4519,9.581,870564,0
2014-10-07,9.865,10.092,9.77,9.846,7498716,0
2014-10-08,9.865,10.121,9.846,10.046,5484283,0
2014-10-09,10.046,10.046,9.846,9.903,1786515,0
2014-10-10,9.865,10.036,9.855,9.912,1818519,0
2014-10-13,9.938,10.141,9.895,10.006,1967162,0
2014-10-14,10.026,10.092,9.973,10.046,1629250,0
2014-10-15,10.046,10.046,9.82,10.026,2263937,0
2014-10-16,9.865,10.141,9.828,10.056,2346816,0
2014-10-17,10.141,10.185,10.006,10.176,1608038,0
2014-10-20,10.141,10.272,10.074,10.168,1411542,0
2014-10-21,10.168,10.262,10.141,10.185,843519,0
2014-10-22,10.211,10.367,10.121,10.176,1685445,0
2014-10-23,10.203,10.272,10.168,10.272,1260287,0
2014-10-24,10.272,10.32,10.211,10.31,993438,0
2014-10-27,10.262,10.31,10.176,10.272,1111624,0
2014-10-28,10.272,10.423,10.203,10.377,1944726,0
2014-10-29,10.282,10.292,9.828,10.159,8625671,0
2014-10-30,10.084,10.185,9.708,10.074,2822519,0
2014-10-31,10.141,10.348,10.074,10.245,3088153,0
2014-11-03,10.101,10.237,10.006,10.228,3376124,0
2014-11-04,10.036,10.159,9.4867,9.954,5648167,0
2014-11-05,9.953,10.262,9.953,10.045,3143535,0
2014-11-06,10.035,10.218,10.035,10.176,2442487,0
2014-11-07,10.184,10.31,10.063,10.12,4075377,0
2014-11-10,10.11,10.218,9.98,10.092,2047587,0
2014-11-11,10.092,10.218,10.005,10.194,2162066,0
2014-11-12,10.158,10.244,10.083,10.158,2364523,0
2014-11-13,10.13,10.21,9.927,9.971,2796905,0
2014-11-14,9.997,10.148,9.997,10.045,2119718,0
2014-11-17,10.055,10.158,9.971,10.025,1139297,0
2014-11-18,10.035,10.063,9.883,9.927,1773272,0
2014-11-19,9.901,9.927,9.732,9.873,1999851,0
2014-11-20,9.844,9.893,9.768,9.798,1132580,0
2014-11-21,9.883,9.883,9.662,9.788,2149596,0
2014-11-24,9.778,9.853,9.687,9.778,2159203,0
2014-11-25,9.808,9.893,9.587,9.893,20665025,0
2014-11-26,9.808,9.971,9.759,9.835,2453220,0
2014-11-28,9.901,10.035,9.844,9.853,1001964,0
2014-12-01,9.798,10.005,9.778,9.853,1697035,0
2014-12-02,9.853,9.953,9.818,9.944,1452710,0
2014-12-03,9.944,10.063,9.883,9.901,1206410,0
2014-12-04,9.871,10.004,9.806,9.987,1111475,0
2014-12-05,9.952,10.004,9.891,9.935,858907,0
2014-12-08,9.891,9.996,9.852,9.952,1229406,0
2014-12-09,9.806,10.004,9.796,10.004,1252743,0
2014-12-10,9.952,10.004,9.861,9.935,899739,0
2014-12-11,9.97,9.97,9.861,9.96,1250917,0
2014-12-12,9.925,9.979,9.842,9.891,1148559,0
2014-12-15,9.935,9.935,9.585,9.668,1557264,0
2014-12-16,9.668,9.861,9.594,9.816,1949640,0
2014-12-17,9.806,9.935,9.767,9.908,1341851,0
2014-12-18,9.908,9.917,9.4996,9.861,2756278,0
2014-12-19,9.806,9.833,9.622,9.796,3222708,0
2014-12-22,9.776,9.842,9.713,9.842,1134831,0
2014-12-23,9.842,9.935,9.786,9.935,2402993,0
2014-12-24,9.925,9.952,9.871,9.952,475024,0
2014-12-26,9.97,9.979,9.881,9.979,532050,0
2014-12-29,9.979,10.072,9.943,10.004,646238,0
2014-12-30,9.96,10.062,9.806,9.96,1127273,0
2014-12-31,9.97,10.004,9.713,9.739,903143,0
2015-01-02,9.713,9.871,9.641,9.852,727970,0
2015-01-05,9.824,9.908,9.622,9.695,2346304,0
2015-01-06,9.693,9.851,9.517,9.611,2331119,0
2015-01-07,9.657,9.738,9.2052,9.719,2218112,0
2015-01-08,9.785,9.815,9.701,9.785,1627307,0
2015-01-09,9.766,9.916,9.711,9.907,1561917,0
2015-01-12,9.87,9.969,9.832,9.952,1604803,0
2015-01-13,9.969,10.014,9.832,9.96,1321998,0
2015-01-14,9.88,9.925,9.719,9.87,865025,0
2015-01-15,9.88,9.925,9.756,9.86,1030503,0
2015-01-16,9.832,9.969,9.747,9.942,1109740,0
2015-01-20,9.916,9.969,9.775,9.916,1021045,0
2015-01-21,9.86,9.916,9.747,9.832,727545,0
2015-01-22,9.851,9.96,9.805,9.96,667609,0
2015-01-23,9.969,9.969,9.851,9.969,680836,0
2015-01-26,9.952,10.014,9.898,10.014,685735,0
2015-01-27,9.96,10.014,9.88,9.96,836260,0
2015-01-28,9.969,9.969,9.728,9.805,1143124,0
2015-01-29,9.805,9.815,9.517,9.711,1113863,0
2015-01-30,9.648,9.766,9.576,9.629,961906,0
2015-02-02,9.648,9.693,9.4519,9.592,993791,0
2015-02-03,9.546,9.785,9.527,9.785,782077,0
2015-02-04,9.754,9.803,9.646,9.683,584762,0
2015-02-05,9.683,9.859,9.665,9.859,600334,0
2015-02-06,9.859,9.907,9.683,9.727,711255,0
2015-02-09,9.683,9.754,9.4957,9.505,925514,0
2015-02-10,9.505,9.553,9.3314,9.3951,1214604,0
2015-02-11,9.3951,9.4579,9.2187,9.3573,2172723,0
2015-02-12,9.3573,9.646,9.3573,9.6,952254,0
2015-02-13,9.609,9.691,9.4857,9.646,814300,0
2015-02-17,9.637,9.813,9.573,9.745,741016,0
2015-02-18,9.727,9.813,9.609,9.813,940228,0
2015-02-19,9.745,9.764,9.637,9.736,940313,0
2015-02-20,9.745,9.783,9.637,9.764,579139,0
2015-02-23,9.736,9.822,9.646,9.803,1154690,0
2015-02-24,9.745,9.745,9.655,9.709,667737,0
2015-02-25,9.683,9.822,9.637,9.709,739593,0
2015-02-26,9.683,9.709,9.543,9.637,583208,0
2015-02-27,9.573,9.691,9.514,9.627,893976,0
2015-03-02,9.627,9.783,9.6,9.655,620279,0
2015-03-03,9.619,9.655,9.533,9.6,521737,0
2015-03-04,9.607,9.607,9.532,9.541,421092,0
2015-03-05,9.4937,9.617,9.4837,9.4937,379479,0
2015-03-06,9.4559,9.4937,9.1318,9.1605,896383,0
2015-03-09,9.1699,9.3633,9.1605,9.2436,512387,0
2015-03-10,9.2343,9.3633,9.1797,9.3196,745731,0
2015-03-11,9.3098,9.3451,9.2524,9.3196,438515,0
2015-03-12,9.3544,9.4301,9.3196,9.4029,910577,0
2015-03-13,9.4029,9.532,9.373,9.513,663149,0
2015-03-16,9.532,9.571,9.4208,9.4391,596371,0
2015-03-17,9.4301,9.522,9.373,9.4129,465074,0
2015-03-18,9.373,9.607,9.3363,9.541,655943,0
2015-03-19,9.4937,9.664,9.4658,9.598,572497,0
2015-03-20,9.625,9.83,9.571,9.772,1732764,0
2015-03-23,9.763,9.83,9.645,9.708,622931,0
2015-03-24,9.69,9.69,9.588,9.617,440020,0
2015-03-25,9.635,9.682,9.4559,9.4559,485076,0
2015-03-26,9.4559,9.561,9.4391,9.4837,417006,0
2015-03-27,9.4747,9.561,9.4658,9.541,468514,0
2015-03-30,9.532,9.763,9.503,9.744,614436,0
2015-03-31,9.682,9.744,9.617,9.744,1115318,0
2015-04-01,9.645,9.763,9.645,9.744,590132,0
2015-04-02,9.753,9.812,9.698,9.792,764118,0
2015-04-06,9.78,9.877,9.751,9.848,721269,0
2015-04-07,9.828,9.838,9.77,9.78,533611,0
2015-04-08,9.724,9.867,9.724,9.79,540951,0
2015-04-09,9.77,9.8,9.519,9.548,667889,0
2015-04-10,9.587,9.662,9.558,9.587,449453,0
2015-04-13,9.568,9.671,9.529,9.529,492738,0
2015-04-14,9.568,9.605,9.519,9.519,388062,0
2015-04-15,9.558,9.587,9.519,9.568,583017,0
2015-04-16,9.538,9.568,9.4281,9.4361,624978,0
2015-04-17,9.4,9.568,9.3421,9.3902,604377,0
2015-04-20,9.4099,9.51,9.3421,9.4198,530215,0
2015-04-21,9.4198,9.4628,9.3421,9.3701,493391,0
2015-04-22,9.3421,9.3902,9.2679,9.3157,525676,0
2015-04-23,9.3058,9.3799,9.2679,9.3701,293030,0
2015-04-24,9.3353,9.4628,9.3353,9.4361,377882,0
2015-04-27,9.4539,9.548,9.3613,9.4718,758337,0
2015-04-28,9.4807,9.548,9.4,9.538,656127,0
2015-04-29,9.4628,9.4996,9.3799,9.4281,482987,0
2015-04-30,9.3799,9.4281,9.1758,9.2216,1174256,0
2015-05-01,9.213,9.2863,9.0442,9.147,725337,0
2015-05-04,9.1758,9.2485,9.1566,9.1941,649056,0
2015-05-05,9.1663,9.1846,9.0624,9.1663,1063043,0
2015-05-06,9.1644,9.2019,9.0977,9.1357,676973,0
2015-05-07,9.1357,9.3147,9.1261,9.3048,466452,0
2015-05-08,9.3692,9.4718,9.3147,9.4361,729016,0
2015-05-11,9.4188,9.4539,9.1921,9.212,627313,0
2015-05-12,9.1738,9.1738,8.7796,8.8548,2403504,0
2015-05-13,8.8267,8.9391,8.6488,8.6768,957081,0
2015-05-14,8.7144,8.7984,8.6019,8.7612,1957389,0
2015-05-15,8.8078,8.9391,8.7796,8.8829,816867,0
2015-05-18,8.8267,8.8454,8.7329,8.7984,800051,0
2015-05-19,8.7612,8.8172,8.6297,8.6392,558797,0
2015-05-20,8.6488,8.6674,8.4799,8.4986,811621,0
2015-05-21,8.5361,8.5737,8.433,8.4519,544067,0
2015-05-22,8.4519,8.5269,8.3768,8.4146,686647,0
2015-05-26,8.3864,8.433,8.3114,8.3397,836988,0
2015-05-27,8.4146,8.6674,8.3397,8.611,1362735,0
2015-05-28,8.6206,8.7984,8.6019,8.7047,799232,0
2015-05-29,8.6955,8.7705,8.5737,8.6861,1745866,0
2015-06-01,8.7329,8.8829,8.6488,8.8454,985043,0
2015-06-02,8.7984,8.8736,8.7514,8.7984,952627,0
2015-06-03,8.7984,8.8267,8.7047,8.7895,866263,0
2015-06-04,8.7409,8.778,8.6279,8.6466,1548587,0
2015-06-05,8.5996,8.6184,8.496,8.5431,1127692,0
2015-06-08,8.5335,8.6184,8.4773,8.5335,781626,0
2015-06-09,8.5525,8.5901,8.449,8.5806,992037,0
2015-06-10,8.6279,8.731,8.5617,8.6371,1299791,0
2015-06-11,8.6558,8.6935,8.5431,8.5806,1252177,0
2015-06-12,8.5617,8.5996,8.5241,8.5806,1576327,0
2015-06-15,8.5431,8.6087,8.4677,8.5241,749210,0
2015-06-16,8.5148,8.8441,8.4677,8.7878,1951090,0
2015-06-17,8.8535,9.0699,8.731,8.9946,1708545,0
2015-06-18,9.3254,9.981,9.2294,9.881,9473576,0
2015-06-19,9.814,9.909,9.645,9.804,3451526,0
2015-06-22,9.804,9.881,9.56,9.682,1894224,0
2015-06-23,9.699,9.814,9.654,9.682,1977553,0
2015-06-24,9.682,9.699,9.57,9.617,1269478,0
2015-06-25,9.607,9.635,9.4638,9.521,1369601,0
2015-06-26,9.521,9.56,9.4281,9.511,1665713,0
2015-06-29,9.501,9.588,9.3701,9.3902,1825568,0
2015-06-30,9.4099,9.4638,9.3058,9.3613,1153167,0
2015-07-01,9.3701,9.4,9.2294,9.3353,1221119,0
2015-07-02,9.3701,9.4281,9.2764,9.2863,1294562,0
2015-07-06,9.2554,9.4271,9.1999,9.3692,732432,0
2015-07-07,9.3692,9.53,9.3603,9.4718,778700,0
2015-07-08,9.4361,9.53,9.3504,9.4271,817660,0
2015-07-09,9.445,9.559,9.445,9.4907,888596,0
2015-07-10,9.53,9.682,9.52,9.625,1479263,0
2015-07-13,9.664,9.717,9.625,9.635,643816,0
2015-07-14,9.625,9.691,9.4188,9.4718,2744500,0
2015-07-15,9.4539,9.51,9.4271,9.4718,623874,0
2015-07-16,9.52,9.672,9.51,9.617,545247,0
2015-07-17,9.617,9.654,9.4718,9.559,538789,0
2015-07-20,9.559,9.588,9.4539,9.53,577857,0
2015-07-21,9.539,9.709,9.539,9.672,1141422,0
2015-07-22,9.672,9.862,9.672,9.774,1188957,0
2015-07-23,9.765,9.814,9.645,9.709,1055239,0
2015-07-24,9.682,9.804,9.682,9.746,1196897,0
2015-07-27,9.746,9.814,9.664,9.774,796696,0
2015-07-28,9.774,9.824,9.625,9.774,1305418,0
2015-07-29,9.765,9.852,9.691,9.774,1008870,0
2015-07-30,9.755,9.784,9.635,9.691,791827,0
2015-07-31,9.736,9.862,9.727,9.784,1277680,0
2015-08-03,9.774,9.862,9.727,9.804,490859,0
2015-08-04,9.664,9.794,9.598,9.709,652921,0
2015-08-05,9.715,9.773,9.68,9.725,659241,0
2015-08-06,9.707,9.813,9.624,9.813,787747,0
2015-08-07,9.68,9.813,9.4976,9.596,1878466,0
2015-08-10,9.689,9.813,9.605,9.643,1166593,0
2015-08-11,9.671,9.754,9.633,9.68,727705,0
2015-08-12,9.68,9.744,9.567,9.68,832227,0
2015-08-13,9.652,9.725,9.547,9.671,718309,0
2015-08-14,9.662,9.764,9.605,9.689,734765,0
2015-08-17,9.689,9.783,9.633,9.783,771364,0
2015-08-18,9.764,9.783,9.697,9.715,699957,0
2015-08-19,9.671,9.803,9.643,9.697,1036538,0
2015-08-20,9.605,9.715,9.596,9.596,1270279,0
2015-08-21,9.4877,9.662,9.3961,9.537,1713185,0
2015-08-24,9.2524,9.3573,9.0257,9.0351,1834974,0
2015-08-25,9.3108,9.3108,8.9025,8.9118,1262580,0
2015-08-26,9.054,9.1489,8.9025,9.054,1084952,0
2015-08-27,9.1016,9.2159,8.9401,9.1959,916293,0
2015-08-28,9.2062,9.3484,9.1778,9.2719,480242,0
2015-08-31,9.2333,9.3205,9.0351,9.0826,1363206,0
2015-09-01,9.0257,9.0351,8.9118,8.9971,1035060,0
2015-09-02,9.0631,9.2333,9.0351,9.1778,718097,0
2015-09-03,9.1941,9.2612,9.1374,9.1758,548419,0
2015-09-04,9.09,9.1374,8.9376,9.0045,557242,0
2015-09-08,9.1281,9.2225,9.052,9.1374,700968,0
2015-09-09,9.1846,9.2804,9.1663,9.1663,935565,0
2015-09-10,9.1663,9.4149,9.147,9.2709,716339,0
2015-09-11,9.2418,9.3563,9.2418,9.3294,530034,0
2015-09-14,9.3563,9.3849,9.2903,9.375,478867,0
2015-09-15,9.4049,9.518,9.3653,9.4877,404590,0
2015-09-16,9.508,9.615,9.4688,9.547,669239,0
2015-09-17,9.547,9.745,9.518,9.577,906885,0
2015-09-18,9.4598,9.652,9.4232,9.528,1386068,0
2015-09-21,9.567,9.698,9.508,9.662,687307,0
2015-09-22,9.596,9.708,9.596,9.624,1646724,0
2015-09-23,9.662,9.774,9.643,9.755,1449104,0
2015-09-24,9.708,9.804,9.708,9.784,1483554,0
2015-09-25,9.814,9.901,9.726,9.794,1658596,0
2015-09-28,9.735,9.804,9.577,9.605,1654168,0
2015-09-29,9.624,9.716,9.577,9.689,1528319,0
2015-09-30,9.765,9.862,9.528,9.577,1972729,0
2015-10-01,9.872,10.041,9.784,10.031,4174488,0
2015-10-02,9.992,10.231,9.901,10.213,2482169,0
2015-10-05,10.231,10.317,9.982,10.205,2490650,0
2015-10-06,10.194,10.22,9.953,10.107,1833039,0
2015-10-07,10.156,10.166,10.088,10.146,1696529,0
2015-10-08,10.146,10.267,10.078,10.166,1183363,0
2015-10-09,10.316,10.365,10.229,10.355,1995197,0
2015-10-12,10.365,10.574,10.257,10.534,3745130,0
2015-10-13,10.525,10.584,10.506,10.554,2618073,0
2015-10-14,10.574,10.728,10.515,10.603,2460626,0
2015-10-15,10.613,10.851,10.594,10.842,2436759,0
2015-10-16,10.832,10.9,10.755,10.842,2682455,0
2015-10-19,10.88,11.061,10.88,11.005,4294501,0
2015-10-20,11.005,11.022,10.843,10.88,1725095,0
2015-10-21,10.929,10.939,10.793,10.802,1491975,0
2015-10-22,10.861,10.967,10.842,10.861,1526626,0
2015-10-23,10.88,10.929,10.765,10.851,1351066,0
2015-10-26,10.87,10.967,10.842,10.939,1417439,0
2015-10-27,10.9,10.957,10.832,10.861,1457743,0
2015-10-28,10.861,10.987,10.832,10.977,1967038,0
2015-10-29,10.929,10.987,10.92,10.957,817488,0
2015-10-30,10.987,10.987,10.861,10.89,1090507,0
2015-11-02,10.87,11.061,10.842,11.042,1674985,0
2015-11-03,11.005,11.081,10.995,11.042,1061614,0
2015-11-04,11.03,11.261,11.03,11.261,3048015,0
2015-11-05,11.167,11.356,10.993,11.271,1865461,0
2015-11-06,11.03,11.194,11.003,11.117,1299322,0
2015-11-09,11.079,11.079,10.629,10.659,4038774,0
2015-11-10,10.649,10.898,10.639,10.859,3032900,0
2015-11-11,10.888,10.908,10.716,10.743,905343,0
2015-11-12,10.734,10.78,10.62,10.649,959180,0
2015-11-13,10.62,10.762,10.492,10.532,2445477,0
2015-11-16,10.541,10.84,10.467,10.8,3763998,0
2015-11-17,10.762,10.898,10.698,10.82,1576444,0
2015-11-18,10.83,10.918,10.743,10.868,979943,0
2015-11-19,10.859,10.993,10.639,10.918,979422,0
2015-11-20,10.965,11.069,10.918,10.937,1069255,0
2015-11-23,10.965,11.137,10.965,11.127,2047948,0
2015-11-24,11.089,11.099,10.955,11.011,990168,0
2015-11-25,11.011,11.099,10.975,11.011,623106,0
2015-11-27,10.993,11.185,10.965,11.117,554246,0
2015-11-30,11.137,11.251,11.003,11.03,1205418,0
2015-12-01,11.05,11.167,11.05,11.059,897800,0
2015-12-02,11.03,11.117,10.771,10.78,1983778,0
2015-12-03,10.81,10.908,10.688,10.688,2829062,0
2015-12-04,10.714,11.244,10.705,10.964,3731821,0
2015-12-07,11.147,11.444,11.02,11.194,3606941,0
2015-12-08,11.137,11.28,11.107,11.147,1374410,0
2015-12-09,11.117,11.204,11.079,11.117,889857,0
2015-12-10,11.117,11.157,11.03,11.107,1102181,0
2015-12-11,11.002,11.185,10.944,11.011,1451657,0
2015-12-14,10.992,11.05,10.819,10.907,1120018,0
2015-12-15,10.936,11.04,10.917,10.992,2211537,0
2015-12-16,11.059,11.204,10.974,11.137,1545341,0
2015-12-17,11.127,11.204,11.03,11.05,705915,0
2015-12-18,11.011,11.079,10.907,10.927,2399636,0
2015-12-21,10.992,10.992,10.829,10.887,797210,0
2015-12-22,10.917,11.04,10.867,10.887,934876,0
2015-12-23,10.917,11.011,10.897,10.964,646544,0
2015-12-24,10.974,11.011,10.936,11.002,276378,0
2015-12-28,10.974,11.035,10.897,11.002,586619,0
2015-12-29,11.04,11.19,11.04,11.069,874868,0
2015-12-30,11.059,11.117,11.011,11.059,907775,0
2015-12-31,11.03,11.132,10.917,11.059,1589972,0
2016-01-04,10.974,11.011,10.839,10.974,3161324,0
2016-01-05,10.984,11.157,10.984,11.011,2230582,0
2016-01-06,10.944,11.193,10.944,10.982,2353713,0
2016-01-07,10.856,10.962,10.856,10.875,3311696,0
2016-01-08,10.934,10.952,10.721,10.739,1261865,0
2016-01-11,10.777,10.787,10.605,10.654,1389742,0
2016-01-12,10.721,10.73,10.474,10.596,1618213,0
2016-01-13,10.615,10.656,10.325,10.403,1487220,0
2016-01-14,10.423,10.512,10.246,10.413,1591457,0
2016-01-15,10.228,10.479,10.21,10.413,1903022,0
2016-01-19,10.497,10.536,10.413,10.479,1595092,0
2016-01-20,10.393,10.413,9.902,10.162,1622129,0
2016-01-21,10.133,10.181,9.958,10.015,3105514,0
2016-01-22,10.094,10.094,9.902,10.045,3586871,0
2016-01-25,10.025,10.191,9.958,9.996,1961453,0
2016-01-26,10.045,10.113,9.907,9.921,2767457,0
2016-01-27,9.911,10.01,9.814,9.996,1963069,0
2016-01-28,10.015,10.103,9.602,9.641,2005001,0
2016-01-29,9.661,9.95,9.661,9.921,2864218,0
2016-02-01,9.872,9.882,9.688,9.765,1183680,0
2016-02-02,9.726,9.726,9.4937,9.563,1519144,0
2016-02-03,9.611,9.651,9.3701,9.4281,2107132,0
2016-02-04,9.4079,9.518,9.3583,9.4638,751977,0
2016-02-05,9.4178,9.503,9.3196,9.3196,1364102,0
2016-02-08,9.2999,9.3294,8.9609,9.0483,1304949,0
2016-02-09,8.99,9.116,8.8739,8.9515,1251570,0
2016-02-10,8.99,9.213,8.99,9.029,969877,0
2016-02-11,8.9319,8.9319,8.7769,8.8447,922179,0
2016-02-12,8.9031,8.9707,8.7189,8.8351,975332,0
2016-02-16,8.8931,9.058,8.7964,9.058,960009,0
2016-02-17,9.0675,9.1015,8.9173,8.9806,1815440,0
2016-02-18,8.9999,9.087,8.9416,9.0675,568842,0
2016-02-19,9.058,9.1597,9.058,9.1354,540265,0
2016-02-22,9.2323,9.2903,9.1548,9.213,687874,0
2016-02-23,9.1646,9.378,9.145,9.1548,429593,0
2016-02-24,9.116,9.2853,9.087,9.2514,596095,0
2016-02-25,9.2903,9.3882,9.2709,9.3583,622160,0
2016-02-26,9.3882,9.4638,9.2999,9.3098,639278,0
2016-02-29,9.2804,9.444,9.2804,9.2999,1204544,0
2016-03-01,9.3882,9.4737,9.2999,9.4261,781907,0
2016-03-02,9.4079,9.66,9.3682,9.65,726096,0
2016-03-03,9.66,9.706,9.582,9.63,932348,0
2016-03-04,9.648,9.852,9.618,9.793,992777,0
2016-03-07,9.744,9.861,9.695,9.754,735463,0
2016-03-08,9.744,9.803,9.57,9.58,558104,0
2016-03-09,9.58,9.623,9.4331,9.4519,699316,0
2016-03-10,9.4907,9.56,9.3166,9.375,820682,0
2016-03-11,9.4149,9.638,9.4049,9.628,684979,0
2016-03-14,9.628,9.677,9.57,9.677,500462,0
2016-03-15,9.638,9.665,9.501,9.531,796037,0
2016-03-16,9.4807,9.58,9.4331,9.56,746137,0
2016-03-17,9.531,9.871,9.501,9.823,1027473,0
2016-03-18,9.881,9.881,9.58,9.715,1712151,0
2016-03-21,9.677,9.725,9.618,9.695,568135,0
2016-03-22,9.658,9.783,9.638,9.715,581906,0
2016-03-23,9.715,9.764,9.555,9.589,666104,0
2016-03-24,9.56,9.56,9.4049,9.54,779065,0
2016-03-28,9.54,9.589,9.4757,9.56,480321,0
2016-03-29,9.57,9.906,9.521,9.871,1390370,0
2016-03-30,9.871,9.92,9.725,9.783,801985,0
2016-03-31,9.764,9.823,9.715,9.823,514542,0
2016-04-01,9.773,9.861,9.686,9.803,461492,0
2016-04-04,9.793,9.842,9.695,9.734,386485,0
2016-04-05,9.677,9.744,9.638,9.686,466888,0
2016-04-06,9.685,9.713,9.592,9.626,456124,0
2016-04-07,9.597,9.626,9.4301,9.4787,691556,0
2016-04-08,9.529,9.602,9.4787,9.548,584802,0
2016-04-11,9.568,9.678,9.548,9.548,426607,0
2016-04-12,9.558,9.636,9.4986,9.626,462008,0
2016-04-13,9.656,9.666,9.538,9.656,642013,0
2016-04-14,9.616,9.743,9.616,9.713,639163,0
2016-04-15,9.703,9.743,9.592,9.646,897423,0
2016-04-18,9.636,9.703,9.587,9.646,637361,0
2016-04-19,9.675,9.733,9.611,9.713,555279,0
2016-04-20,9.713,9.733,9.4787,9.519,519588,0
2016-04-21,9.529,9.606,9.4301,9.449,973682,0
2016-04-22,9.4688,9.578,9.4559,9.538,689707,0
2016-04-25,9.519,9.543,9.4688,9.519,407091,0
2016-04-26,9.529,9.703,9.4787,9.656,1035748,0
2016-04-27,9.626,9.694,9.578,9.646,929930,0
2016-04-28,9.616,9.733,9.616,9.694,1228997,0
2016-04-29,9.666,9.694,9.538,9.597,932145,0
2016-05-02,9.626,10.807,9.587,10.036,2880712,0
2016-05-03,10.006,10.221,9.909,10.173,1673581,0
2016-05-04,10.151,10.269,10.122,10.239,1001261,0
2016-05-05,10.239,10.269,10.112,10.181,615942,0
2016-05-06,10.181,10.201,10.034,10.181,543372,0
2016-05-09,10.191,10.386,10.146,10.318,585124,0
2016-05-10,10.249,10.279,10.063,10.102,539892,0
2016-05-11,10.151,10.151,9.857,9.897,540821,0
2016-05-12,9.926,9.946,9.681,9.73,687991,0
2016-05-13,9.73,9.765,9.612,9.662,905535,0
2016-05-16,9.652,9.662,9.612,9.642,990343,0
2016-05-17,9.632,9.632,9.3623,9.3971,1494728,0
2016-05-18,9.3672,9.4069,9.2109,9.3382,870576,0
2016-05-19,9.2599,9.4271,9.054,9.3672,1459802,0
2016-05-20,9.3672,9.3872,9.2695,9.3872,643020,0
2016-05-23,9.3971,9.4168,9.3382,9.377,305923,0
2016-05-24,9.3872,9.593,9.3672,9.574,508484,0
2016-05-25,9.544,9.612,9.4598,9.593,413068,0
2016-05-26,9.3088,9.3088,8.6131,8.8188,4087662,0
2016-05-27,8.8188,9.103,8.8188,8.9952,2013215,0
2016-05-31,8.9364,9.0051,8.8972,8.9462,1902331,0
2016-06-01,8.9462,9.0345,8.9364,8.9658,1307398,0
2016-06-02,8.9757,9.0442,8.9462,9.0148,2285344,0
2016-06-03,9.0247,9.1619,9.0148,9.0736,1578169,0
2016-06-06,9.1015,9.2195,9.0424,9.1703,1267042,0
2016-06-07,9.1802,9.2982,9.131,9.2491,1535740,0
2016-06-08,9.2098,9.4069,9.1999,9.3377,836032,0
2016-06-09,9.2982,9.318,9.2098,9.2885,1073310,0
2016-06-10,9.2491,9.3474,9.2098,9.2786,875730,0
2016-06-13,9.2982,9.3474,9.1015,9.2294,943769,0
2016-06-14,9.1999,9.1999,8.9932,9.0916,1560631,0
2016-06-15,9.072,9.1703,9.0424,9.1409,952690,0
2016-06-16,9.1015,9.2393,9.0621,9.1802,906996,0
2016-06-17,9.2098,9.2098,9.072,9.1015,1608151,0
2016-06-20,9.1703,9.259,9.1015,9.2393,1609045,0
2016-06-21,9.2491,9.2786,9.0769,9.1015,786229,0
2016-06-22,9.1211,9.1211,9.0228,9.0523,983137,0
2016-06-23,9.0916,9.1902,9.0621,9.1902,423011,0
2016-06-24,9.0031,9.1902,8.9146,9.0621,1371386,0
2016-06-27,9.0621,9.0621,8.7571,8.7965,1307901,0
2016-06-28,9.3872,9.4648,8.8948,9.0129,1180320,0
2016-06-29,9.0916,9.0926,8.9638,9.0129,880791,0
2016-06-30,9.1703,9.1802,8.9736,9.1015,892330,0
2016-07-01,9.2393,9.2393,9.1211,9.1802,626463,0
2016-07-05,9.2195,9.2195,9.0621,9.1507,491438,0
2016-07-06,9.1194,9.1887,9.1096,9.1293,602856,0
2016-07-07,9.1194,9.1837,9.0898,9.159,496278,0
2016-07-08,9.1984,9.2874,9.159,9.2578,764412,0
2016-07-11,9.2676,9.3466,9.2281,9.3269,455661,0
2016-07-12,9.3466,9.4158,9.3072,9.3466,869513,0
2016-07-13,9.3961,9.4361,9.317,9.3961,553969,0
2016-07-14,9.3862,9.3862,9.317,9.3466,785950,0
2016-07-15,9.3862,9.3961,9.3121,9.3763,1211007,0
2016-07-18,9.3664,9.3862,9.3269,9.3565,963966,0
2016-07-19,9.3368,9.3862,9.3269,9.3763,663011,0
2016-07-20,9.3862,9.4311,9.3466,9.4261,743989,0
2016-07-21,9.4059,9.4549,9.3664,9.445,552914,0
2016-07-22,9.4361,9.525,9.4158,9.4158,544160,0
2016-07-25,9.4261,9.4648,9.3565,9.3565,1054758,0
2016-07-26,9.3466,9.3961,9.317,9.3466,1126048,0
2016-07-27,9.3368,9.3763,9.2478,9.2874,1070676,0
2016-07-28,9.2874,9.3565,9.2478,9.317,603320,0
2016-07-29,9.3368,9.4847,9.3368,9.4261,718495,0
2016-08-01,9.643,9.643,9.2676,9.3664,671433,0
2016-08-02,9.959,10.028,9.732,9.791,6516894,0
2016-08-03,9.752,9.91,9.732,9.91,1497905,0
2016-08-04,9.938,10.007,9.899,9.968,1463470,0
2016-08-05,9.948,10.017,9.938,9.988,860193,0
2016-08-08,9.968,10.007,9.928,9.988,466389,0
2016-08-09,10.007,10.027,9.888,9.948,709721,0
2016-08-10,9.958,9.988,9.928,9.958,932145,0
2016-08-11,9.938,9.958,9.878,9.888,1046116,0
2016-08-12,9.908,9.938,9.819,9.858,853536,0
2016-08-15,9.958,9.958,9.858,9.908,607788,0
2016-08-16,9.819,9.868,9.769,9.819,500693,0
2016-08-17,9.809,9.918,9.765,9.918,578903,0
2016-08-18,9.888,10.037,9.888,10.027,635342,0
2016-08-19,9.988,10.007,9.878,9.948,575135,0
2016-08-22,9.848,9.898,9.71,9.73,1461031,0
2016-08-23,9.789,9.804,9.665,9.71,1215185,0
2016-08-24,9.72,9.769,9.69,9.72,986910,0
2016-08-25,9.72,9.74,9.645,9.69,541583,0
2016-08-26,9.73,9.74,9.635,9.67,616530,0
2016-08-29,9.65,9.72,9.64,9.65,1297024,0
2016-08-30,9.61,9.66,9.571,9.61,573165,0
2016-08-31,9.581,9.625,9.536,9.581,969165,0
2016-09-01,9.561,9.581,9.4718,9.512,618988,0
2016-09-02,9.581,9.64,9.522,9.561,669615,0
2016-09-06,9.549,9.569,9.4797,9.4996,1386841,0
2016-09-07,9.52,9.619,9.4598,9.589,1202006,0
2016-09-08,9.539,9.669,9.4698,9.4797,969652,0
2016-09-09,9.4498,9.4698,9.1422,9.171,1437817,0
2016-09-12,9.1909,9.3304,9.1113,9.3204,879310,0
2016-09-13,9.2607,9.2905,9.1412,9.1412,1343124,0
2016-09-14,9.1412,9.2208,9.0615,9.1113,607362,0
2016-09-15,9.1113,9.1212,9.0117,9.0615,1306847,0
2016-09-16,9.0914,9.1412,8.9121,9.0615,2352255,0
2016-09-19,9.0615,9.1113,9.0117,9.0615,1273604,0
2016-09-20,9.1212,9.1412,8.9918,9.0615,2300181,0
2016-09-21,9.0416,9.1312,9.0217,9.1113,1628770,0
2016-09-22,9.1611,9.2607,9.1511,9.1611,1289152,0
2016-09-23,9.1511,9.2706,9.1313,9.2507,1452266,0
2016-09-26,9.2507,9.2985,9.2009,9.2009,738184,0
2016-09-27,9.181,9.3104,9.1611,9.2009,691134,0
2016-09-28,9.2407,9.4299,9.2407,9.3005,1105125,0
2016-09-29,9.3204,9.3204,9.1312,9.1312,858816,0
2016-09-30,9.2208,9.2208,9.0615,9.1113,1636359,0
2016-10-03,9.0615,9.1013,9.0117,9.0515,1490820,0
2016-10-04,9.0814,9.1013,9.0018,9.0217,2300725,0
2016-10-05,9.02,9.07,9.02,9.04,2080591,0
2016-10-06,9.05,9.12,8.99,9.08,1011491,0
2016-10-07,9.07,9.18,9.005,9.07,1584853,0
2016-10-10,9.05,9.16,9.03,9.06,1268267,0
2016-10-11,9.08,9.15,9.04,9.05,991826,0
2016-10-12,9.02,9.21,9.02,9.2,1125432,0
2016-10-13,9.17,9.36,9.14,9.26,996550,0
2016-10-14,9.25,9.315,9.19,9.26,824939,0
2016-10-17,9.24,9.36,9.19,9.35,1235180,0
2016-10-18,9.39,9.47,9.34,9.39,874606,0
2016-10-19,9.37,9.51,9.35,9.48,1042661,0
2016-10-20,9.5,9.62,9.47,9.61,1783894,0
2016-10-21,9.53,9.65,9.45,9.59,1063353,0
2016-10-24,9.65,9.77,9.62,9.71,1510751,0
2016-10-25,9.69,9.72,9.64,9.67,768261,0
2016-10-26,9.62,9.66,9.55,9.6,855449,0
2016-10-27,9.6,9.63,9.44,9.45,1074353,0
2016-10-28,9.45,9.52,9.42,9.46,1051685,0
2016-10-31,9.49,9.49,9.38,9.42,1090054,0
2016-11-01,9.38,9.4,9.3,9.3,1308441,0
2016-11-02,9.3,9.36,9.23,9.25,1221564,0
2016-11-03,9.29,9.41,9.2,9.34,1832628,0
2016-11-04,9.33,9.36,9.24,9.25,922530,0
2016-11-07,9.3,9.41,9.27,9.39,1069547,0
2016-11-08,9.42,9.46,9.38,9.44,722699,0
2016-11-09,9.1,9.55,9.1,9.51,1760608,0
2016-11-10,9.45,9.56,9.34,9.41,3253352,0
2016-11-11,9.41,9.51,9.36,9.4,2139526,0
2016-11-14,9.46,9.64,9.38,9.64,1942159,0
2016-11-15,9.64,9.72,9.51,9.57,932697,0
2016-11-16,9.55,9.63,9.52,9.58,1090858,0
2016-11-17,9.6,9.695,9.55,9.62,1025222,0
2016-11-18,9.64,9.755,9.62,9.72,1244941,0
2016-11-21,9.73,9.82,9.68,9.82,1234151,0
2016-11-22,9.82,9.91,9.78,9.91,1128971,0
2016-11-23,9.94,9.97,9.83,9.91,869804,0
2016-11-25,9.95,9.96,9.86,9.93,387462,0
2016-11-28,9.92,9.955,9.77,9.77,862494,0
2016-11-29,9.81,9.94,9.78,9.79,740567,0
2016-11-30,9.74,9.81,9.64,9.64,1218351,0
2016-12-01,9.64,9.69,9.45,9.54,2451240,0
2016-12-02,9.57,9.71,9.55,9.58,1090216,0
2016-12-05,9.63,9.69,9.6,9.68,748937,0
2016-12-06,9.69,9.75,9.64,9.71,828581,0
2016-12-07,9.73,9.92,9.73,9.9,956182,0
2016-12-08,9.88,9.9699,9.83,9.93,939017,0
2016-12-09,9.94,9.97,9.83,9.85,1261306,0
2016-12-12,9.85,10.06,9.825,9.91,1888978,0
2016-12-13,9.95,9.95,9.72,9.74,1433921,0
2016-12-14,9.75,9.79,9.54,9.55,1870749,0
2016-12-15,9.55,9.665,9.51,9.53,1621447,0
2016-12-16,9.58,9.7,9.57,9.61,2405162,0
2016-12-19,9.65,9.79,9.59,9.75,1901383,0
2016-12-20,9.75,9.905,9.67,9.9,1612086,0
2016-12-21,9.89,10.08,9.89,9.97,2125285,0
2016-12-22,9.96,10.05,9.9,10,1304503,0
2016-12-23,10.02,10.1,9.98,10.08,1073817,0
2016-12-27,10.08,10.15,10.04,10.1,847405,0
2016-12-28,10.1,10.1,9.98,10.08,1149677,0
2016-12-29,10.1,10.15,10.05,10.09,1145964,0
2016-12-30,10.1,10.15,10.0582,10.12,1090346,0
2017-01-03,10.15,10.15,10.05,10.05,1931423,0
2017-01-04,10.09,10.13,9.785,9.82,5966433,0
2017-01-05,9.81,9.83,9.57,9.62,16440072,0
2017-01-06,9.66,9.95,9.64,9.77,53361522,0
2017-01-09,9.85,9.9,9.775,9.79,6153215,0
2017-01-10,9.8,9.85,9.75,9.83,4567566,0
2017-01-11,9.83,9.84,9.79,9.81,4519423,0
2017-01-12,9.8,9.85,9.78,9.84,4749765,0
2017-01-13,9.86,9.9,9.825,9.87,2620607,0
2017-01-17,9.88,9.91,9.83,9.86,2972557,0
2017-01-18,9.86,9.89,9.83,9.87,2217210,0
2017-01-19,9.89,9.9,9.8,9.81,2161251,0
2017-01-20,9.85,9.95,9.8,9.92,2721423,0
2017-01-23,9.9,10.03,9.89,10.03,4670717,0
2017-01-24,10.04,10.04,9.99,10.03,1660793,0
2017-01-25,9.99,10.05,9.925,9.94,1902684,0
2017-01-26,9.94,9.995,9.9,9.97,1123754,0
2017-01-27,9.97,9.97,9.86,9.89,1167977,0
2017-01-30,9.88,9.89,9.81,9.84,1910501,0
2017-01-31,9.8,9.995,9.8,9.95,2574252,0
2017-02-01,9.99,9.99,9.82,9.82,2181807,0
2017-02-02,9.8,9.85,9.78,9.79,2358630,0
2017-02-03,9.82,9.9,9.8,9.9,911416,0
2017-02-06,9.87,9.98,9.85,9.98,995673,0
2017-02-07,9.98,10.01,9.95,9.97,1619055,0
2017-02-08,9.97,10.02,9.93,10.02,1427946,0
2017-02-09,10.02,10.085,9.99,10.02,2610847,0
2017-02-10,10.04,10.1,10.02,10.06,1167483,0
2017-02-13,10.06,10.08,9.98,10.05,1507356,0
2017-02-14,10.02,10.04,9.89,9.97,1774249,0
2017-02-15,9.94,10,9.93,10,1230464,0
2017-02-16,9.99,10.01,9.85,9.92,3284096,0
2017-02-17,9.93,10,9.88,9.96,1027082,0
2017-02-21,9.96,9.99,9.89,9.96,1278140,0
2017-02-22,9.96,10,9.87,9.88,1185166,0
2017-02-23,9.91,9.93,9.835,9.9,1066398,0
2017-02-24,9.94,9.94,9.86,9.88,1318933,0
2017-02-27,9.91,9.94,9.87,9.88,1427902,0
2017-02-28,9.88,9.89,9.82,9.84,2088701,0
2017-03-01,9.82,9.885,9.81,9.84,3936612,0
2017-03-02,9.84,9.91,9.82,9.85,1777711,0
2017-03-03,9.83,9.87,9.82,9.85,1578568,0
2017-03-06,10.02,10.03,9.87,9.9,3739160,0
2017-03-07,9.9,9.935,9.85,9.88,1297094,0
2017-03-08,9.88,9.9,9.7927,9.81,2389570,0
2017-03-09,9.82,9.865,9.75,9.76,1759650,0
2017-03-10,9.78,9.83,9.65,9.68,1704899,0
2017-03-13,9.69,9.71,9.61,9.63,2902722,0
2017-03-14,9.65,9.68,9.57,9.62,1557059,0
2017-03-15,9.63,9.78,9.63,9.73,2299810,0
2017-03-16,9.73,9.79,9.65,9.66,1675454,0
2017-03-17,9.68,9.71,9.62,9.62,2410711,0
2017-03-20,9.67,9.71,9.63,9.63,1884809,0
2017-03-21,9.64,9.675,9.57,9.58,3636293,0
2017-03-22,9.6,9.63,9.55,9.59,1435271,0
2017-03-23,9.6,9.7,9.6,9.63,1269432,0
2017-03-24,9.63,9.68,9.61,9.61,903599,0
2017-03-27,9.63,9.66,9.57,9.59,1460511,0
2017-03-28,9.6,9.655,9.58,9.61,906835,0
2017-03-29,9.62,9.65,9.6,9.64,763544,0
2017-03-30,9.63,9.68,9.59,9.59,1058906,0
2017-03-31,9.66,9.72,9.59,9.69,2107883,0
2017-04-03,9.7,9.81,9.69,9.77,2249837,0
2017-04-04,9.8,9.86,9.76,9.81,2333380,0
2017-04-05,9.81,9.85,9.705,9.77,2549738,0
2017-04-06,9.76,9.81,9.72,9.8,2028246,0
2017-04-07,9.8,9.82,9.75,9.77,1454704,0
2017-04-10,9.8,9.8,9.71,9.72,1714884,0
2017-04-11,9.75,9.75,9.7,9.73,837764,0
2017-04-12,9.72,9.75,9.7,9.71,633508,0
2017-04-13,9.71,9.74,9.67,9.68,878318,0
2017-04-17,9.67,9.71,9.66,9.68,1572958,0
2017-04-18,9.67,9.69,9.64,9.65,2285770,0
2017-04-19,9.64,9.7,9.62,9.63,1616567,0
2017-04-20,9.63,9.64,9.58,9.61,1756920,0
2017-04-21,9.61,9.62,9.59,9.6,960699,0
2017-04-24,9.62,9.63,9.52,9.57,2487744,0
2017-04-25,9.57,9.61,9.55,9.59,1384459,0
2017-04-26,9.58,9.6,9.52,9.53,2324845,0
2017-04-27,9.56,9.59,9.52,9.57,2325021,0
2017-04-28,9.58,9.61,9.52,9.54,1302035,0
2017-05-01,9.54,9.62,9.5262,9.59,4114376,0
2017-05-02,9.59,9.75,9.57,9.66,4361771,0
2017-05-03,9.64,9.74,9.63,9.7,2168822,0
2017-05-04,9.65,9.68,9.6,9.63,2743721,0
2017-05-05,9.65,9.73,9.63,9.69,2057925,0
2017-05-08,9.7,9.71,9.61,9.63,1635273,0
2017-05-09,9.61,9.63,9.515,9.55,2669037,0
2017-05-10,9.6,9.71,9.56,9.69,2773515,0
2017-05-11,8.93,8.99,8.55,8.63,25248868,0
2017-05-12,8.62,8.74,8.54,8.62,3300020,0
2017-05-15,8.68,8.7,8.62,8.63,2351390,0
2017-05-16,8.62,8.65,8.59,8.62,1505318,0
2017-05-17,8.61,8.66,8.59,8.61,1501648,0
2017-05-18,8.61,8.69,8.6,8.66,1875245,0
2017-05-19,8.64,8.75,8.61,8.68,2609424,0
2017-05-22,8.67,8.7,8.61,8.66,2375761,0
2017-05-23,8.65,8.68,8.61,8.65,1886110,0
2017-05-24,8.64,8.68,8.61,8.64,1237449,0
2017-05-25,8.65,8.68,8.61,8.61,1406390,0
2017-05-26,8.61,8.66,8.6,8.6,1296897,0
2017-05-30,8.6,8.62,8.58,8.6,971844,0
2017-05-31,8.6,8.62,8.55,8.59,2057014,0
2017-06-01,8.59,8.64,8.58,8.61,2222611,0
2017-06-02,8.6,8.7,8.6,8.68,4079641,0
2017-06-05,8.62,8.67,8.62,8.65,2039643,0
2017-06-06,8.63,8.66,8.6,8.6,3405445,0
2017-06-07,8.6,8.7,8.59,8.67,2002884,0
2017-06-08,8.63,8.67,8.63,8.63,1373486,0
2017-06-09,8.63,8.67,8.6,8.61,919202,0
2017-06-12,8.61,8.69,8.5975,8.68,1276420,0
2017-06-13,8.67,8.68,8.63,8.68,848853,0
2017-06-14,8.68,8.69,8.64,8.68,819243,0
2017-06-15,8.65,8.7,8.61,8.62,1445255,0
2017-06-16,8.61,8.66,8.6,8.66,1345426,0
2017-06-19,8.62,8.6351,8.6,8.62,1035928,0
2017-06-20,8.62,8.64,8.59,8.61,1213451,0
2017-06-21,8.6,8.63,8.58,8.59,1044147,0
2017-06-22,8.6,8.72,8.585,8.65,2963090,0
2017-06-23,8.66,8.73,8.63,8.71,2511468,0
2017-06-26,8.71,8.76,8.65,8.71,2367372,0
2017-06-27,8.7,8.7,8.62,8.63,1242564,0
2017-06-28,8.64,8.73,8.6,8.6,1316324,0
2017-06-29,8.61,8.64,8.565,8.59,2207160,0
2017-06-30,8.63,8.65,8.56,8.64,1728513,0
2017-07-03,8.63,8.66,8.62,8.65,788267,0
2017-07-05,8.66,8.66,8.58,8.58,2076131,0
2017-07-06,8.58,8.62,8.53,8.58,1662898,0
2017-07-07,8.56,8.58,8.55,8.56,1571767,0
2017-07-10,8.57,8.585,8.54,8.56,1251517,0
2017-07-11,8.56,8.56,8.51,8.53,2046383,0
2017-07-12,8.56,8.62,8.54,8.58,1503087,0
2017-07-13,8.6,8.665,8.57,8.61,1021550,0
2017-07-14,8.64,8.67,8.6,8.61,921316,0
2017-07-17,8.61,8.62,8.57,8.57,1240291,0
2017-07-18,8.57,8.6,8.54,8.55,1942622,0
2017-07-19,8.55,8.74,8.55,8.69,3770723,0
2017-07-20,8.7,8.71,8.67,8.68,696534,0
2017-07-21,8.67,8.685,8.62,8.64,817462,0
2017-07-24,8.64,8.69,8.6199,8.68,993787,0
2017-07-25,8.68,8.705,8.65,8.68,698566,0
2017-07-26,8.69,8.69,8.64,8.67,856813,0
2017-07-27,8.66,8.71,8.59,8.69,1073984,0
2017-07-28,8.68,8.71,8.63,8.65,833640,0
2017-07-31,8.65,8.66,8.61,8.64,834193,0
2017-08-01,8.65,8.68,8.61,8.62,1270328,0
2017-08-02,8.62,8.67,8.57,8.58,1182274,0
2017-08-03,8.58,8.6,8.55,8.57,977702,0
2017-08-04,8.57,8.59,8.55,8.57,808352,0
2017-08-07,8.55,8.58,8.53,8.55,1365139,0
2017-08-08,8.55,8.585,8.51,8.54,1165357,0
2017-08-09,8.54,8.58,8.5,8.5,1825931,0
2017-08-10,8.47,8.47,8.31,8.34,2230114,0
2017-08-11,8.32,8.35,8.16,8.19,5021759,0
2017-08-14,8.24,8.32,8.21,8.26,2434453,0
2017-08-15,8.28,8.3,8.24,8.28,1737326,0
2017-08-16,8.25,8.37,8.23,8.31,1655500,0
2017-08-17,8.27,8.35,8.27,8.28,1143474,0
2017-08-18,8.28,8.28,8.22,8.24,1080078,0
2017-08-21,8.21,8.27,8.18,8.21,1363422,0
2017-08-22,8.21,8.24,8.19,8.2,808359,0
2017-08-23,8.2,8.225,8.18,8.2,1361244,0
2017-08-24,8.23,8.23,8.19,8.2,718661,0
2017-08-25,8.2,8.24,8.18,8.21,702475,0
2017-08-28,8.2,8.235,8.16,8.17,675008,0
2017-08-29,8.16,8.19,8.14,8.17,883556,0
2017-08-30,8.15,8.2,8.13,8.15,631364,0
2017-08-31,8.15,8.28,8.145,8.24,688261,0
2017-09-01,8.27,8.34,8.26,8.29,919102,0
2017-09-05,8.29,8.315,8.21,8.24,1048266,0
2017-09-06,8.22,8.31,8.19,8.27,917678,0
2017-09-07,8.3,8.3,8.25,8.27,621202,0
2017-09-08,8.25,8.35,8.235,8.3,1254896,0
2017-09-11,8.33,8.36,8.26,8.29,794404,0
2017-09-12,8.28,8.32,8.23,8.25,2184847,0
2017-09-13,8.26,8.26,8.01,8.08,6282870,0
2017-09-14,7.25,7.88,7.25,7.64,39982404,0
2017-09-15,7.69,7.86,7.65,7.82,9575902,0
2017-09-18,7.8,7.86,7.75,7.78,3669230,0
2017-09-19,7.78,7.81,7.7,7.71,2070044,0
2017-09-20,7.7,7.74,7.58,7.64,4843785,0
2017-09-21,7.7,7.72,7.6501,7.7,1314924,0
2017-09-22,7.7,7.745,7.7,7.71,1070515,0
2017-09-25,7.71,7.75,7.71,7.73,2264586,0
2017-09-26,7.77,7.8,7.74,7.8,1270539,0
2017-09-27,7.78,7.795,7.705,7.79,1617435,0
2017-09-28,7.79,7.8,7.75,7.8,1363575,0
2017-09-29,7.77,7.855,7.77,7.85,1155365,0
2017-10-02,7.85,7.86,7.805,7.85,808292,0
2017-10-03,7.85,7.86,7.78,7.81,1151706,0
2017-10-04,7.83,7.85,7.81,7.84,494170,0
2017-10-05,7.82,7.89,7.82,7.86,1696573,0
2017-10-06,7.83,7.86,7.775,7.8,1307891,0
2017-10-09,7.7959,7.8,7.75,7.76,686569,0
2017-10-10,7.76,7.81,7.74,7.75,3508953,0
2017-10-11,7.75,7.86,7.75,7.77,4162368,0
2017-10-12,7.82,7.83,7.77,7.8,1623819,0
2017-10-13,7.84,7.84,7.77,7.81,1048365,0
2017-10-16,7.8,7.81,7.75,7.75,1018757,0
2017-10-17,7.74,7.76,7.69,7.7,811829,0
2017-10-18,7.69,7.79,7.69,7.74,1530650,0
2017-10-19,7.71,7.75,7.67,7.71,1384502,0
2017-10-20,7.71,7.72,7.67,7.69,1280991,0
2017-10-23,7.69,7.705,7.67,7.69,1575009,0
2017-10-24,7.68,7.69,7.63,7.64,1577705,0
2017-10-25,7.64,7.6501,7.57,7.58,1642348,0
2017-10-26,7.58,7.58,7.54,7.54,1394091,0
2017-10-27,7.54,7.565,7.515,7.54,1874379,0
2017-10-30,7.55,7.61,7.53,7.55,1055489,0
2017-10-31,7.56,7.6,7.5,7.55,1248157,0
2017-11-01,7.53,7.57,7.51,7.55,1157094,0
2017-11-02,7.56,7.64,7.54,7.57,994544,0
2017-11-03,7.5003,7.53,7.3,7.33,4988524,0
2017-11-06,7.3,7.355,7.28,7.34,2395562,0
2017-11-07,7.34,7.4,7.27,7.3,2573357,0
2017-11-08,7.3,7.36,7.245,7.32,2805855,0
2017-11-09,6.72,6.92,6.65,6.85,12386294,0
2017-11-10,6.85,6.95,6.79,6.93,4960266,0
