Date,Open,High,Low,Close,Volume,OpenInt
2013-03-13,22,22.49,20.64,22,5363900,0
2013-03-14,22.23,22.23,21.21,21.95,383374,0
2013-03-15,21.86,22,21.25,21.3,232896,0
2013-03-18,20.71,21.49,20.5,21.1,149692,0
2013-03-19,21.05,21.44,20.65,21.05,231339,0
2013-03-20,21.1,21.1,20.67,20.87,260797,0
2013-03-21,20.69,21.15,20.66,21,263529,0
2013-03-22,21,21.03,18.5,20.1,455770,0
2013-03-25,19.99,19.99,19.12,19.34,227045,0
2013-03-26,19.05,19.28,18.49,18.57,414739,0
2013-03-27,18.6,18.93,17.15,17.15,288345,0
2013-03-28,17.29,18.15,16.28,17.33,315350,0
2013-04-01,17.49,17.5,16.72,17.19,161952,0
2013-04-02,17.33,17.5,16.79,17.01,185939,0
2013-04-03,17.08,17.25,16.92,17.23,74483,0
2013-04-04,17.5,19.5,17.33,19.04,424556,0
2013-04-05,19.02,19.21,18.45,19.21,84032,0
2013-04-08,19.61,19.61,17.25,18.1,353474,0
2013-04-09,17.85,18.65,17.85,18.45,80916,0
2013-04-10,18.89,19.93,18.54,19.93,118380,0
2013-04-11,20.24,20.24,19.71,20.08,132006,0
2013-04-12,19.8,20.14,19.75,19.93,55057,0
2013-04-15,19.8,19.8,18.28,18.28,199269,0
2013-04-16,19.7,19.95,18.56,18.69,76978,0
2013-04-17,18.3,18.88,18.3,18.52,82954,0
2013-04-18,18.86,18.99,17.59,17.76,45419,0
2013-04-19,18,19.47,17.97,18.45,171865,0
2013-04-22,18.21,18.95,17.17,17.89,92504,0
2013-04-23,17.86,18.48,17.86,18.17,87888,0
2013-04-24,18.02,18.5,17.2,17.9,126973,0
2013-04-25,17.73,17.99,17.5,17.6,114723,0
2013-04-26,17.52,18.13,17.09,17.82,121196,0
2013-04-29,17.6,17.86,17.6,17.66,43261,0
2013-04-30,17.7,18.18,17.68,18.05,51303,0
2013-05-01,18,18.7,17.56,17.62,62621,0
2013-05-02,18.4,18.69,17.27,17.32,137658,0
2013-05-03,17.63,18.28,17,17.17,90351,0
2013-05-06,17.38,17.65,17.11,17.26,30253,0
2013-05-07,17.56,17.65,17.25,17.37,42772,0
2013-05-08,17.33,17.55,17.1,17.26,62861,0
2013-05-09,17.36,17.48,15.99,16.17,127293,0
2013-05-10,16.05,16.55,15.35,16.42,80246,0
2013-05-13,17.1,17.22,16.6,16.96,30104,0
2013-05-14,17,17.32,16.81,16.99,34609,0
2013-05-15,16.98,17.15,16.45,17.1,59420,0
2013-05-16,17.03,17.03,16.05,16.42,152303,0
2013-05-17,16.42,17.01,16.41,16.64,105933,0
2013-05-20,16.75,17.28,16.75,17.04,257852,0
2013-05-21,17.13,17.7,17.05,17.6,305558,0
2013-05-22,17.7,18.13,17.42,18.04,127813,0
2013-05-23,17.8,19.51,17.67,19.48,128771,0
2013-05-24,19.75,20.57,19.7,20.37,116961,0
2013-05-28,20.85,21.2,20.16,21.1,81653,0
2013-05-29,21,21.14,20.48,20.75,31145,0
2013-05-30,21.04,22.19,20.77,21.59,67177,0
2013-05-31,21.77,21.77,20.58,20.8,68946,0
2013-06-03,21.06,21.2,18.22,18.63,137450,0
2013-06-04,18.85,19.65,18.3,19.56,48190,0
2013-06-05,19.8,20.27,19.48,19.87,307871,0
2013-06-06,19.93,20.16,19.48,19.9,66140,0
2013-06-07,20.06,20.55,19.68,20,47708,0
2013-06-10,20.24,20.42,19.18,19.69,72094,0
2013-06-11,19.73,20.57,19.59,20.14,32603,0
2013-06-12,19.99,20.5,19.98,20.14,163828,0
2013-06-13,20.2,20.73,20.2,20.73,44097,0
2013-06-14,20.95,21.52,20.75,21.06,89074,0
2013-06-17,20.91,21.63,20.23,20.71,82207,0
2013-06-18,21.04,21.24,20.18,20.68,78101,0
2013-06-19,20.54,21.21,20.16,21,29783,0
2013-06-20,20.8,22,20.04,21.5,212947,0
2013-06-21,21.42,23,21.26,21.35,498574,0
2013-06-24,21.4,21.4,20.32,20.74,128159,0
2013-06-25,21.1,22.67,21.03,22.11,156592,0
2013-06-26,22.14,23.2,22.06,22.84,176750,0
2013-06-27,22.83,25.11,22.63,24.52,1103714,0
2013-06-28,24.55,26.29,24.55,24.94,758242,0
2013-07-01,25.34,25.38,23.13,24.01,266504,0
2013-07-02,23.84,25.38,23.68,24.77,238283,0
2013-07-03,24.58,24.69,23.54,24.57,30467,0
2013-07-05,24.99,25.89,24.67,25.61,74043,0
2013-07-08,25.62,25.93,24.79,25.6,67579,0
2013-07-09,25.69,26.38,25.19,25.37,73707,0
2013-07-10,25.45,25.92,24.88,25.05,48902,0
2013-07-11,25.38,25.78,24.86,25.27,79208,0
2013-07-12,25.36,25.36,23.55,23.78,131044,0
2013-07-15,23.78,24.29,23.18,23.72,91046,0
2013-07-16,25.7,25.7,23.47,23.64,111795,0
2013-07-17,24.09,24.09,22.37,22.84,68519,0
2013-07-18,22.82,22.99,22.1,22.5,73316,0
2013-07-19,22.41,23.85,22.12,23.63,82561,0
2013-07-22,23.73,24.23,23.4,24.09,37798,0
2013-07-23,24.96,27.79,24.82,26.83,433679,0
2013-07-24,26.25,26.49,25.2,25.54,131272,0
2013-07-25,25.46,26.32,25.15,26.18,65505,0
2013-07-26,26.02,27.18,25.58,26.83,103132,0
2013-07-29,26.7,27.3,26.22,26.9,94693,0
2013-07-30,27.15,27.75,26.66,27.19,86131,0
2013-07-31,27.3,28.39,27.09,27.11,145410,0
2013-08-01,27.17,28.03,26.74,27.39,202816,0
2013-08-02,33,33.82,31.03,31.92,669247,0
2013-08-05,32.03,33.82,32.03,32.99,202286,0
2013-08-06,33.03,33.03,31.11,31.71,119209,0
2013-08-07,31.7,31.7,30.11,30.27,97773,0
2013-08-08,30.08,30.95,29.55,29.9,52683,0
2013-08-09,31.25,31.48,30.33,30.35,89046,0
2013-08-12,30.49,31.71,30.49,31.6,116376,0
2013-08-13,31.6,31.85,30.88,31.69,76866,0
2013-08-14,24.67,25.25,21.97,22.25,1194057,0
2013-08-15,22.3,23.64,21.27,23.07,476948,0
2013-08-16,23.1,23.71,22.71,23.65,150248,0
2013-08-19,23.6,23.9,22.38,22.43,125507,0
2013-08-20,22.31,22.41,20.84,21.96,253306,0
2013-08-21,21.96,22.29,21.32,21.35,118933,0
2013-08-22,21.35,22.73,21.35,22.18,92775,0
2013-08-23,22.19,22.41,21.5,21.74,55544,0
2013-08-26,21.9,22.27,21.01,21.17,92430,0
2013-08-27,20.87,20.96,20.1,20.14,113660,0
2013-08-28,20.1,20.3,19.66,19.97,55700,0
2013-08-29,20.05,20.43,19.98,20.31,67672,0
2013-08-30,20.25,20.54,19.69,20.39,136530,0
2013-09-03,20.5,20.76,18.82,19.4,164754,0
2013-09-04,19.25,19.45,18.95,19.37,99362,0
2013-09-05,19.27,19.58,19.15,19.36,37486,0
2013-09-06,19.45,19.65,19,19.04,71543,0
2013-09-09,18.91,18.97,17.3,17.43,938191,0
2013-09-10,17.84,17.84,17.05,17.09,355958,0
2013-09-11,17.04,17.04,16.5,16.65,450582,0
2013-09-12,16.6,16.81,16,16.06,339055,0
2013-09-13,16.05,16.27,15.45,15.75,374110,0
2013-09-16,15.84,15.99,15.24,15.26,422682,0
2013-09-17,15.09,16.7,15.09,16.51,1516944,0
2013-09-18,16.55,16.65,15.88,15.95,392438,0
2013-09-19,15.92,16.75,15.4,16.4,3114058,0
2013-09-20,16.5,16.73,15.85,16.47,912178,0
2013-09-23,16.35,16.52,15.86,16.06,183994,0
2013-09-24,16.36,16.52,15.94,16.24,269802,0
2013-09-25,17.68,18.09,17,17.77,1894798,0
2013-09-26,17.81,17.81,17.25,17.5,458116,0
2013-09-27,17.67,17.78,17.19,17.63,533997,0
2013-09-30,17.42,17.6,17.02,17.33,223329,0
2013-10-01,17.11,17.9,16.95,17.31,690635,0
2013-10-02,17.2,17.39,16.79,16.96,248839,0
2013-10-03,16.98,17.03,16.5,16.72,166459,0
2013-10-04,16.69,16.98,16.69,16.95,165568,0
2013-10-07,16.84,17.26,16.8,16.97,215255,0
2013-10-08,16.99,17,16.31,16.7,479026,0
2013-10-09,16.59,16.75,16.04,16.06,261294,0
2013-10-10,16.08,16.23,15.22,15.38,759384,0
2013-10-11,15.34,15.55,15.12,15.26,378039,0
2013-10-14,15.14,15.2,14.63,15.03,549763,0
2013-10-15,15.04,15.73,14.89,15.61,340619,0
2013-10-16,15.78,17.31,15.61,17.07,579079,0
2013-10-17,16.97,17,16.08,16.19,340674,0
2013-10-18,16.24,17.08,16.08,16.69,301816,0
2013-10-21,16.79,16.79,16.35,16.54,142585,0
2013-10-22,16.87,16.9,16.5,16.72,223883,0
2013-10-23,16.64,17.35,16.5,17.32,265496,0
2013-10-24,17.39,18.48,17.39,18.43,725866,0
2013-10-25,18.38,18.45,17.82,17.94,455540,0
2013-10-28,17.96,18.29,17.5,18.01,456592,0
2013-10-29,18.36,18.5,17.83,18.46,537029,0
2013-10-30,18.5,18.52,18.02,18.22,584214,0
2013-10-31,19.93,22,19.8,21.84,2290922,0
2013-11-01,21.29,21.29,19.5,19.97,1342307,0
2013-11-04,19.96,20.18,19.59,19.96,307392,0
2013-11-05,19.96,20.11,19.52,19.78,242643,0
2013-11-06,19.89,20.59,19.71,19.99,478706,0
2013-11-07,20.05,20.29,19.53,19.67,1499540,0
2013-11-08,19.51,20,19.43,19.97,426134,0
2013-11-11,19.82,19.92,19.07,19.36,224630,0
2013-11-12,19.2,19.42,19.01,19.42,231129,0
2013-11-13,19.35,19.95,19.27,19.67,512072,0
2013-11-14,19.5,20,19.36,19.95,1055883,0
2013-11-15,20,21,19.9,20.79,441923,0
2013-11-18,21.25,21.74,20.57,20.73,388663,0
2013-11-19,20.69,20.95,20.38,20.54,220193,0
2013-11-20,20.47,20.85,20.23,20.49,264685,0
2013-11-21,20.6,21.06,20.3,21.02,332375,0
2013-11-22,21.13,21.3,20.07,20.24,327711,0
2013-11-25,20.2,20.7,19.52,20.35,441937,0
2013-11-26,20.32,20.46,19.86,20,553836,0
2013-11-27,19.95,20.15,19.66,19.96,255926,0
2013-11-29,19.94,20.8,19.72,20.69,62355,0
2013-12-02,20.26,20.35,19.78,20.14,206390,0
2013-12-03,20.16,20.8,20.03,20.75,341843,0
2013-12-04,20.74,21.21,20.53,21,294582,0
2013-12-05,21,21.15,20.85,21.01,204146,0
2013-12-06,21.14,21.39,20.79,21.33,268065,0
2013-12-09,21.18,22.24,21,22.03,564592,0
2013-12-10,22.02,22.3,21.66,21.99,1642375,0
2013-12-11,21.95,21.95,20.44,20.89,444024,0
2013-12-12,21.26,21.26,20.09,20.15,467464,0
2013-12-13,20.14,20.23,19.84,20.13,305218,0
2013-12-16,20.17,20.63,19.88,20.43,175784,0
2013-12-17,20.52,20.52,19.99,20.01,137382,0
2013-12-18,20,20.17,19.2,19.81,475601,0
2013-12-19,19.86,20.03,19.44,19.86,163681,0
2013-12-20,19.93,20.01,19.11,19.97,195741,0
2013-12-23,19.87,19.88,19.52,19.79,277474,0
2013-12-24,19.9,20.83,19.89,20.7,96406,0
2013-12-26,20.67,20.67,19.98,20.1,112607,0
2013-12-27,20.18,20.46,19.84,20.34,127569,0
2013-12-30,20.32,21.1,20,21.04,347551,0
2013-12-31,21.12,21.96,20.98,21,529214,0
2014-01-02,20.22,21.11,20.21,20.74,226916,0
2014-01-03,20.8,21.06,20.65,21.02,178058,0
2014-01-06,20.9,21.11,20.81,21.08,357070,0
2014-01-07,21.17,21.45,20.97,21.04,338865,0
2014-01-08,21.05,22.74,20.99,22.41,793038,0
2014-01-09,22.38,22.53,21.71,22.4,303534,0
2014-01-10,22.4,23.48,21.96,23.12,530949,0
2014-01-13,23.12,23.5,21.4,21.87,543936,0
2014-01-14,22.05,22.92,22.05,22.7,227677,0
2014-01-15,22.77,23.15,22.61,22.91,121362,0
2014-01-16,22.92,23.61,22.83,23.5,248577,0
2014-01-17,17.8,18.4,17.2,17.69,3628886,0
2014-01-21,17.85,18.01,17,17.07,1011131,0
2014-01-22,17,17.24,16.89,17,671591,0
2014-01-23,17,17.2,16.15,16.31,700854,0
2014-01-24,16.2,16.4,15.71,15.96,652893,0
2014-01-27,15.75,16.04,15.26,15.84,417730,0
2014-01-28,15.94,16.09,15.82,15.89,224748,0
2014-01-29,15.87,16.04,15.8,15.86,323346,0
2014-01-30,15.89,16.4,15.88,16.01,488564,0
2014-01-31,15.92,17.11,15.9,17.05,351653,0
2014-02-03,17.1,17.13,16,16.14,303129,0
2014-02-04,16.15,16.28,15.71,15.92,324106,0
2014-02-05,15.98,16.07,15.18,15.5,326095,0
2014-02-06,15.58,16.14,15.43,15.68,355533,0
2014-02-07,15.74,16.28,15.68,15.99,315934,0
2014-02-10,16,16.49,16,16.09,426779,0
2014-02-11,16.1,17.27,15.48,17.21,1227528,0
2014-02-12,17.2,18.09,17.01,18.03,920034,0
2014-02-13,17.88,18.14,17.29,18,313003,0
2014-02-14,17.99,18.09,17.61,18.01,207590,0
2014-02-18,17.7,18,17.46,17.74,457921,0
2014-02-19,17.64,17.85,17.64,17.79,134574,0
2014-02-20,17.77,17.87,17.68,17.84,146328,0
2014-02-21,17.87,17.87,17.6,17.66,272885,0
2014-02-24,17.65,18.6,17.65,18.03,343831,0
2014-02-25,18.03,18.2,17.91,18,246956,0
2014-02-26,18.05,18.34,17.95,18.09,271375,0
2014-02-27,18.05,18.4,17.97,18,238489,0
2014-02-28,18.21,18.25,17.53,17.6,373345,0
2014-03-03,17.24,17.35,16.69,16.73,312057,0
2014-03-04,16.9,17.08,16.6,16.6,375345,0
2014-03-05,16.59,16.7,16.25,16.54,358012,0
2014-03-06,16.69,17.5,16.55,17.09,330637,0
2014-03-07,17.11,17.13,16.71,17.03,232641,0
2014-03-10,16.87,17.14,16.78,16.87,255107,0
2014-03-11,16.91,17.03,16.6,16.7,143985,0
2014-03-12,16.89,17.44,16.7,17.34,317631,0
2014-03-13,17.46,17.59,16.89,16.96,299952,0
2014-03-14,17.01,17.29,16.89,17.14,193545,0
2014-03-17,17.27,17.53,16.91,17.05,136851,0
2014-03-18,17.04,17.99,17.04,17.89,329161,0
2014-03-19,17.85,17.85,17.42,17.64,127478,0
2014-03-20,17.55,17.67,17.02,17.08,150745,0
2014-03-21,17.17,17.32,16.71,16.74,137387,0
2014-03-24,16.81,16.92,16.5,16.64,277768,0
2014-03-25,16.73,16.86,16.38,16.44,189583,0
2014-03-26,16.59,16.99,16.39,16.75,386300,0
2014-03-27,16.77,17.1,16.63,17.02,170164,0
2014-03-28,17.04,17.47,16.76,17.43,543090,0
2014-03-31,17.51,17.73,17.22,17.38,152716,0
2014-04-01,17.11,17.27,16.75,17.11,214110,0
2014-04-02,17.08,17.37,16.81,17.05,144270,0
2014-04-03,17.11,17.11,16.35,16.5,155072,0
2014-04-04,16.6,16.6,15.35,15.5,381052,0
2014-04-07,15.5,15.62,15.1,15.35,220513,0
2014-04-08,15.24,15.5,15.15,15.3,306453,0
2014-04-09,15.38,15.5,15.22,15.4,200466,0
2014-04-10,15.3,15.39,14.76,14.9,248558,0
2014-04-11,14.75,15.22,14.48,14.5,364282,0
2014-04-14,14.73,14.74,14.41,14.52,191315,0
2014-04-15,14.5,14.64,14.1,14.34,388176,0
2014-04-16,14.35,15.35,14.25,15.25,243445,0
2014-04-17,15.28,15.67,15,15.66,172966,0
2014-04-21,15.71,15.78,15.3,15.61,146629,0
2014-04-22,15.67,16.26,15.57,15.98,125014,0
2014-04-23,15.93,16.13,15.63,15.9,200825,0
2014-04-24,16.02,16.39,15.81,16.2,113912,0
2014-04-25,15.99,16.09,15.74,15.93,227069,0
2014-04-28,15.97,16.1,14.78,14.9,296782,0
2014-04-29,14.95,15.28,14.5,14.53,311490,0
2014-04-30,14.47,15.13,14.47,14.98,294115,0
2014-05-01,14.97,15,14.6,14.86,125180,0
2014-05-02,14.83,15.43,14.83,15.37,109049,0
2014-05-05,15.33,15.56,14.97,15.41,171260,0
2014-05-06,15.34,15.62,15.06,15.32,240336,0
2014-05-07,14.09,14.18,9.75,10.53,2758824,0
2014-05-08,10.45,11.19,10.2,10.8,1529209,0
2014-05-09,10.8,11.04,10.42,10.97,278311,0
2014-05-12,11.08,11.44,10.99,11.25,419754,0
2014-05-13,11.21,11.31,11.12,11.13,242185,0
2014-05-14,11.07,11.19,10.9,10.95,179843,0
2014-05-15,10.95,11.01,10.67,10.91,348828,0
2014-05-16,10.94,11.11,10.63,11.06,210355,0
2014-05-19,11,11.28,10.96,11.26,186035,0
2014-05-20,11.31,11.38,11.2,11.32,251108,0
2014-05-21,11.35,11.55,11.29,11.54,260606,0
2014-05-22,11.55,11.81,11.47,11.76,176901,0
2014-05-23,11.74,12.06,11.65,11.92,118816,0
2014-05-27,12,12.03,11.84,11.97,147518,0
2014-05-28,12.19,12.64,11.94,12.06,328453,0
2014-05-29,12.06,12.39,11.97,12.15,216004,0
2014-05-30,12.2,12.2,11.9,12.15,148725,0
2014-06-02,12.12,12.15,11.44,11.6,233763,0
2014-06-03,11.54,11.83,11.36,11.82,224821,0
2014-06-04,11.77,12.04,11.62,11.89,189946,0
2014-06-05,11.93,13,11.93,12.99,298063,0
2014-06-06,13.03,13.14,12.82,13.05,170529,0
2014-06-09,12.88,13.55,12.63,13.47,299076,0
2014-06-10,13.48,13.76,13.32,13.7,255400,0
2014-06-11,13.75,13.87,13.56,13.76,149955,0
2014-06-12,13.72,13.74,13.27,13.41,130646,0
2014-06-13,13.47,13.47,12.99,13.26,250918,0
2014-06-16,13.28,13.74,13.2,13.52,687841,0
2014-06-17,13.43,13.82,13.41,13.7,457583,0
2014-06-18,13.73,14.08,13.54,14.01,328728,0
2014-06-19,14.04,14.19,13.53,13.74,172784,0
2014-06-20,13.76,14.04,13.62,13.97,216102,0
2014-06-23,13.93,13.98,13.74,13.77,246115,0
2014-06-24,13.76,14.1,13.67,13.84,305288,0
2014-06-25,13.78,13.91,12.95,13.4,418974,0
2014-06-26,13.43,13.75,13.25,13.32,268871,0
2014-06-27,13.3,13.44,12.82,13.05,2640613,0
2014-06-30,12.88,13.48,12.88,13.33,304219,0
2014-07-01,13.36,14.01,13.3,13.85,296455,0
2014-07-02,13.81,13.99,13.36,13.39,181200,0
2014-07-03,13.4,13.4,13.14,13.3,67618,0
2014-07-07,13.24,13.32,13,13,145568,0
2014-07-08,12.95,13.21,12.65,12.79,253790,0
2014-07-09,12.79,13.25,12.79,12.86,146828,0
2014-07-10,12.65,13.18,12.56,12.7,212788,0
2014-07-11,12.68,12.78,12.47,12.68,89901,0
2014-07-14,12.78,12.93,12.57,12.68,138499,0
2014-07-15,12.66,12.77,12.21,12.46,161697,0
2014-07-16,12.53,12.53,12.22,12.32,118049,0
2014-07-17,12.23,12.36,11.64,11.72,324219,0
2014-07-18,11.68,12.1,11.68,11.88,304428,0
2014-07-21,11.82,11.9,11.63,11.73,234282,0
2014-07-22,11.8,12.07,11.72,11.99,185986,0
2014-07-23,11.96,11.97,11.7,11.77,134216,0
2014-07-24,11.74,11.81,11.55,11.61,236838,0
2014-07-25,11.5,11.61,11.09,11.24,281653,0
2014-07-28,11.22,11.23,10.87,11.01,160681,0
2014-07-29,11,11.18,10.8,10.85,260548,0
2014-07-30,10.87,11.22,10.85,11.15,209878,0
2014-07-31,11,11.06,10.66,10.68,192185,0
2014-08-01,10.72,10.77,10.36,10.48,214716,0
2014-08-04,10.48,10.78,10.46,10.73,197863,0
2014-08-05,10.7,10.99,10.62,10.81,128915,0
2014-08-06,10.73,11.24,10.68,11.12,373463,0
2014-08-07,11,11.04,9.6,9.8,777313,0
2014-08-08,9.61,9.84,9.05,9.8,929745,0
2014-08-11,9.76,9.94,9.6,9.67,270309,0
2014-08-12,9.8,9.9,9.42,9.43,295767,0
2014-08-13,9.41,9.61,9.36,9.55,168527,0
2014-08-14,10,10.44,9.81,10.15,371476,0
2014-08-15,10.12,10.12,9.75,9.84,263687,0
2014-08-18,10,10.39,10,10.38,248179,0
2014-08-19,10.43,10.5,10.17,10.21,198545,0
2014-08-20,10.16,10.19,9.95,10.04,132653,0
2014-08-21,10.02,10.3,9.82,10.23,235421,0
2014-08-22,10.26,10.38,10.14,10.33,124880,0
2014-08-25,10.36,10.56,10.32,10.33,152408,0
2014-08-26,10.33,10.5,10.29,10.47,106610,0
2014-08-27,10.43,10.5,10.13,10.15,96843,0
2014-08-28,10.15,10.26,10.02,10.15,132032,0
2014-08-29,10.16,10.4,10.05,10.39,120679,0
2014-09-02,10.43,10.59,10.4,10.59,112642,0
2014-09-03,10.67,10.8,10.31,10.33,160262,0
2014-09-04,10.36,10.39,9.91,9.95,172081,0
2014-09-05,9.92,10.05,9.68,9.74,190671,0
2014-09-08,9.75,10.98,9.75,10.6,452787,0
2014-09-09,10.62,10.8,10.47,10.53,201405,0
2014-09-10,10.56,11.83,10.54,11.77,643947,0
2014-09-11,11.71,12.35,11.58,12.23,489709,0
2014-09-12,12.63,12.63,11.89,12.13,354958,0
2014-09-15,12.05,12.17,11.66,11.85,413318,0
2014-09-16,11.79,11.79,10.61,10.89,476694,0
2014-09-17,10.77,11.02,10.32,10.33,435633,0
2014-09-18,10.02,10.29,9.61,9.7,542963,0
2014-09-19,9.7,9.88,9.35,9.4,999235,0
2014-09-22,9.34,9.38,8.9,9.08,329289,0
2014-09-23,9.07,9.19,9,9.03,200678,0
2014-09-24,9.1,9.38,9.1,9.36,232336,0
2014-09-25,9.31,9.38,9.04,9.21,227855,0
2014-09-26,9.21,9.36,9.14,9.27,207850,0
2014-09-29,9.16,9.45,9.1,9.22,771382,0
2014-09-30,9.2,9.71,9.19,9.65,384330,0
2014-10-01,9.62,9.68,9.1,9.15,317790,0
2014-10-02,9.19,9.51,9.13,9.48,263433,0
2014-10-03,9.78,9.91,9.44,9.49,199871,0
2014-10-06,9.52,9.52,9.09,9.26,192443,0
2014-10-07,9.22,9.53,9.1,9.22,275287,0
2014-10-08,8.83,9.18,8.78,8.98,651557,0
2014-10-09,8.93,8.96,8.45,8.71,393838,0
2014-10-10,8.67,8.69,8.23,8.25,376502,0
2014-10-13,8.29,8.35,7.94,7.99,508725,0
2014-10-14,8.01,8.24,7.93,8.1,335439,0
2014-10-15,7.94,8.84,7.9,8.82,352772,0
2014-10-16,8.67,9.45,8.62,9.08,322473,0
2014-10-17,9.21,9.28,8.82,8.87,200850,0
2014-10-20,8.83,9.38,8.76,8.97,378875,0
2014-10-21,9.04,9.29,8.82,9.23,222830,0
2014-10-22,9.2,9.31,8.91,8.94,273668,0
2014-10-23,9.02,9.21,8.96,9.03,231675,0
2014-10-24,9.06,9.14,8.95,9.01,110541,0
2014-10-27,8.97,9.07,8.7,8.97,153739,0
2014-10-28,8.98,9.45,8.91,9.42,239906,0
2014-10-29,9.4,9.49,9.09,9.27,111309,0
2014-10-30,9.27,9.6,9.21,9.52,141716,0
2014-10-31,9.55,9.86,9.52,9.58,223793,0
2014-11-03,9.57,9.81,9.23,9.29,211358,0
2014-11-04,9.33,9.35,9.17,9.23,121952,0
2014-11-05,9.29,9.29,8.68,8.85,417468,0
2014-11-06,9.2,9.42,7.3,7.64,1250892,0
2014-11-07,7.67,7.86,7.37,7.73,1012839,0
2014-11-10,7.78,7.78,7.47,7.61,406718,0
2014-11-11,7.57,7.85,7.3,7.7,749085,0
2014-11-12,7.7,8.04,7.63,7.93,419938,0
2014-11-13,7.88,8.07,7.78,7.9,415632,0
2014-11-14,7.88,8.06,7.75,8.05,450195,0
2014-11-17,8.01,8.13,7.6,7.61,385511,0
2014-11-18,7.61,7.85,7.48,7.55,272204,0
2014-11-19,7.5,7.58,7.35,7.36,208188,0
2014-11-20,7.35,7.68,7.32,7.66,304529,0
2014-11-21,7.81,7.81,7.28,7.3,469486,0
2014-11-24,7.31,7.39,6.95,7.12,648266,0
2014-11-25,7.18,7.21,6.97,6.98,326175,0
2014-11-26,6.97,7.4,6.97,7.28,307854,0
2014-11-28,7.29,7.34,7.1,7.17,161801,0
2014-12-01,7.14,7.15,6.9,6.9,423643,0
2014-12-02,6.9,7.26,6.9,7.23,416153,0
2014-12-03,7.21,7.38,7.14,7.27,465541,0
2014-12-04,7.25,7.32,7.1,7.12,199653,0
2014-12-05,7.15,7.46,7.1,7.42,289448,0
2014-12-08,7.37,7.67,7.2,7.42,547288,0
2014-12-09,7.21,8.14,7.18,8.11,510588,0
2014-12-10,8.05,8.18,7.93,8.1,706864,0
2014-12-11,8.18,8.22,7.86,7.9,501640,0
2014-12-12,7.81,7.92,7.7,7.73,254667,0
2014-12-15,7.83,7.99,7.64,7.74,269026,0
2014-12-16,7.73,7.94,7.57,7.59,318217,0
2014-12-17,7.63,8.15,7.58,8.09,337673,0
2014-12-18,8.17,8.28,7.98,8.11,357224,0
2014-12-19,8.1,8.14,7.98,8.1,373835,0
2014-12-22,8.08,8.34,8.08,8.15,286001,0
2014-12-23,8.18,8.72,8.1,8.55,428419,0
2014-12-24,8.53,8.55,8,8.21,376592,0
2014-12-26,8.26,8.33,8.04,8.08,298288,0
2014-12-29,8.07,8.2,7.92,8.1,253877,0
2014-12-30,8.04,8.14,7.84,7.93,352974,0
2014-12-31,7.96,8.53,7.93,8.43,555693,0
2015-01-02,8.46,8.51,8,8.09,387753,0
2015-01-05,8,8.09,7.67,7.75,399710,0
2015-01-06,7.76,7.76,7.27,7.35,299062,0
2015-01-07,7.36,7.47,7.09,7.32,303595,0
2015-01-08,7.4,7.62,7.3,7.44,179811,0
2015-01-09,7.42,7.5,7.3,7.36,119212,0
2015-01-12,7.35,7.44,7.11,7.13,226643,0
2015-01-13,7.18,7.39,7.08,7.29,226896,0
2015-01-14,7.19,7.43,7.08,7.18,275906,0
2015-01-15,7.18,7.29,7.09,7.1,251843,0
2015-01-16,7.06,7.3,7.06,7.23,168302,0
2015-01-20,7.21,7.3,7.08,7.17,263875,0
2015-01-21,7.14,7.27,7.1,7.21,170239,0
2015-01-22,7.27,7.28,7.14,7.27,196726,0
2015-01-23,7.3,7.53,7.24,7.29,195433,0
2015-01-26,7.25,7.48,7.17,7.45,121416,0
2015-01-27,7.35,7.42,7.2,7.29,133518,0
2015-01-28,7.3,7.38,7.08,7.14,224415,0
2015-01-29,7.15,7.36,7.08,7.28,204993,0
2015-01-30,7.22,7.3,7.1,7.1,149946,0
2015-02-02,7.15,7.42,7.1,7.4,206949,0
2015-02-03,7.4,7.73,7.4,7.64,249360,0
2015-02-04,7.64,7.91,7.64,7.87,302186,0
2015-02-05,7.88,8,7.75,7.87,198164,0
2015-02-06,7.68,7.79,7.34,7.46,309395,0
2015-02-09,7.27,7.47,7.16,7.23,269906,0
2015-02-10,7.45,8.54,7.45,8.48,1108234,0
2015-02-11,8.42,8.81,8.42,8.65,425694,0
2015-02-12,8.7,8.95,8.65,8.79,350358,0
2015-02-13,8.81,9.19,8.8,9.15,387633,0
2015-02-17,8.98,9.35,8.96,9.11,324930,0
2015-02-18,9.04,9.93,9.01,9.81,546170,0
2015-02-19,9.78,10.04,9.74,9.9,227108,0
2015-02-20,9.9,10.04,9.81,9.96,263847,0
2015-02-23,9.89,9.98,9.67,9.94,226810,0
2015-02-24,9.92,10.08,9.79,9.9,222494,0
2015-02-25,9.87,9.95,9.77,9.95,246811,0
2015-02-26,9.91,9.97,9.87,9.94,343769,0
2015-02-27,9.95,9.99,9.83,9.84,231491,0
2015-03-02,9.81,10,9.63,9.95,207900,0
2015-03-03,9.95,9.97,9.82,9.83,146000,0
2015-03-04,9.79,9.95,9.66,9.94,208000,0
2015-03-05,9.95,9.95,9.8,9.95,140200,0
2015-03-06,9.84,9.93,9.73,9.9,164200,0
2015-03-09,9.9,9.95,9.69,9.72,126900,0
2015-03-10,9.62,9.66,9.54,9.6,159600,0
2015-03-11,9.62,9.73,9.55,9.71,141300,0
2015-03-12,9.78,9.95,9.75,9.95,126500,0
2015-03-13,9.95,9.95,9.6,9.76,90300,0
2015-03-16,9.79,9.82,9.63,9.78,139200,0
2015-03-17,9.76,9.89,9.64,9.81,103900,0
2015-03-18,9.81,9.95,9.8,9.86,243500,0
2015-03-19,9.77,9.84,9.71,9.77,129700,0
2015-03-20,9.84,9.9,9.64,9.75,330300,0
2015-03-23,9.75,9.97,9.63,9.81,125200,0
2015-03-24,9.81,10.24,9.72,10.17,494400,0
2015-03-25,10.21,10.5,9.31,9.35,421800,0
2015-03-26,9.29,9.42,9.13,9.31,139200,0
2015-03-27,9.3,9.42,9.08,9.14,128000,0
2015-03-30,9.16,9.24,9.08,9.16,173200,0
2015-03-31,9.1,9.13,8.75,8.94,158700,0
2015-04-01,8.91,9.05,8.68,9.04,254500,0
2015-04-02,9.01,9.04,8.92,8.95,79500,0
2015-04-06,8.9,9.08,8.9,8.99,172000,0
2015-04-07,9,9.32,8.96,9.14,177111,0
2015-04-08,9.14,9.23,8.99,9.1,80700,0
2015-04-09,9.11,9.35,9.11,9.34,172107,0
2015-04-10,9.35,9.5,9.23,9.42,78200,0
2015-04-13,9.43,9.49,9.35,9.35,40400,0
2015-04-14,9.36,9.75,9.36,9.73,118600,0
2015-04-15,9.8,9.86,9.68,9.75,104707,0
2015-04-16,9.7,10.06,9.7,9.99,267836,0
2015-04-17,9.9,10.06,9.48,9.67,224900,0
2015-04-20,9.74,9.92,9.67,9.7,115874,0
2015-04-21,9.94,10.05,9.78,9.8,165891,0
2015-04-22,9.8,10.07,9.8,10.01,131748,0
2015-04-23,10,10.45,10,10.33,503600,0
2015-04-24,10.33,10.41,10.18,10.26,193000,0
2015-04-27,10.33,10.39,10.01,10.24,199800,0
2015-04-28,10.26,10.45,10.04,10.35,143600,0
2015-04-29,10.4,10.43,10.14,10.16,97500,0
2015-04-30,10.05,10.12,9.62,9.72,194400,0
2015-05-01,9.85,9.99,9.56,9.8,178100,0
2015-05-04,9.85,9.91,9.67,9.72,117400,0
2015-05-05,9.62,9.62,9.32,9.48,196300,0
2015-05-06,9.49,9.8,9.46,9.76,158433,0
2015-05-07,9.7,9.99,9.67,9.79,215730,0
2015-05-08,11.25,12.01,10.65,11.95,1422700,0
2015-05-11,11.89,12.18,11.7,11.77,494900,0
2015-05-12,11.62,11.99,11.59,11.96,304653,0
2015-05-13,11.91,12.04,11.83,11.9,323000,0
2015-05-14,11.94,13.08,11.85,13.03,572600,0
2015-05-15,13,13.88,13,13.66,632522,0
2015-05-18,13.59,13.98,13.43,13.48,362733,0
2015-05-19,13.51,13.56,12.97,13.13,302100,0
2015-05-20,13.14,13.33,13.02,13.09,281000,0
2015-05-21,13.1,13.24,13,13.16,245200,0
2015-05-22,13.1,13.36,13.01,13.14,172400,0
2015-05-26,13.02,13.21,12.85,13.05,265824,0
2015-05-27,13.11,13.18,12.85,13.09,237800,0
2015-05-28,13.09,13.45,13.03,13.3,288441,0
2015-05-29,13.37,13.75,13.37,13.67,601100,0
2015-06-01,13.69,14.19,13.5,13.57,632281,0
2015-06-02,13.55,13.64,13.31,13.52,287551,0
2015-06-03,13.59,13.87,13.43,13.78,296300,0
2015-06-04,13.66,13.66,12.93,13.24,309700,0
2015-06-05,13.14,13.38,13.01,13.3,237500,0
2015-06-08,13.3,13.45,13.02,13.09,167500,0
2015-06-09,13.13,13.15,12.99,13.06,152113,0
2015-06-10,13.15,13.28,13.03,13.15,174287,0
2015-06-11,13.13,13.35,13.08,13.2,131272,0
2015-06-12,13.1,13.35,13.1,13.16,143600,0
2015-06-15,13.1,14.14,13.1,13.91,629900,0
2015-06-16,13.91,14.35,13.61,13.75,440700,0
2015-06-17,13.85,13.88,13.42,13.45,247400,0
2015-06-18,13.71,13.97,13.54,13.59,796400,0
2015-06-19,13.65,13.88,13.45,13.81,487900,0
2015-06-22,13.86,15.2,13.75,14.93,634200,0
2015-06-23,14.92,14.98,14.2,14.42,529494,0
2015-06-24,14.4,14.42,13.04,13.07,653900,0
2015-06-25,13.12,13.25,12.66,12.97,483700,0
2015-06-26,13.01,13.5,12.43,12.97,355000,0
2015-06-29,12.8,12.89,12.22,12.46,524700,0
2015-06-30,12.61,12.7,12.19,12.41,346667,0
2015-07-01,12.53,12.76,12.35,12.72,258800,0
2015-07-02,12.84,12.84,12.23,12.23,188100,0
2015-07-06,12.1,12.26,11.77,12.09,246200,0
2015-07-07,12.1,12.22,11.54,12.13,233400,0
2015-07-08,12,12.21,11.84,11.89,144300,0
2015-07-09,12.08,12.47,12.08,12.08,231000,0
2015-07-10,12.28,12.55,12.16,12.17,207600,0
2015-07-13,12.22,12.41,12.11,12.33,109900,0
2015-07-14,12.33,12.58,12.31,12.31,101320,0
2015-07-15,12.28,12.3,11.86,11.89,137149,0
2015-07-16,11.94,12.25,11.77,11.89,166100,0
2015-07-17,11.92,12,11.74,11.78,285400,0
2015-07-20,11.87,11.87,11.05,11.11,638900,0
2015-07-21,11.11,11.49,11.11,11.4,169800,0
2015-07-22,11.3,11.56,11.13,11.37,113900,0
2015-07-23,11.41,11.6,11.15,11.27,80100,0
2015-07-24,11.21,11.36,10.93,11.1,162400,0
2015-07-27,11.04,11.06,10.77,11.03,139800,0
2015-07-28,11.25,11.31,10.64,11.22,223900,0
2015-07-29,11.22,11.25,11.06,11.09,82500,0
2015-07-30,11.02,11.36,10.79,11.31,79900,0
2015-07-31,11.29,11.49,11.06,11.2,154400,0
2015-08-03,11.2,11.27,10.64,10.82,261590,0
2015-08-04,10.83,11.1,10.77,10.97,156900,0
2015-08-05,11.02,11.42,11.02,11.1,322200,0
2015-08-06,12.22,13.12,11.83,12.77,939628,0
2015-08-07,12.73,13.81,12.72,13.31,660200,0
2015-08-10,13.3,13.62,13.11,13.28,261000,0
2015-08-11,13.13,13.28,12.66,12.89,313424,0
2015-08-12,12.82,13.51,12.67,13.37,392500,0
2015-08-13,13.38,13.53,13.1,13.25,277200,0
2015-08-14,13.21,14.3,13.21,14.25,493200,0
2015-08-17,14.09,14.17,13.4,13.56,443800,0
2015-08-18,13.52,13.53,13.02,13.27,300800,0
2015-08-19,13.19,13.26,12.5,12.66,238800,0
2015-08-20,12.51,12.67,12.36,12.44,239200,0
2015-08-21,12.23,12.55,11.87,12.06,273300,0
2015-08-24,11.34,11.88,10.75,11.26,312790,0
2015-08-25,11.52,11.63,10.79,10.8,237400,0
2015-08-26,10.74,11.01,10.57,10.98,203000,0
2015-08-27,11.05,11.33,11.02,11.15,327600,0
2015-08-28,11.07,11.8,11.07,11.73,244500,0
2015-08-31,11.63,11.91,11.44,11.6,178600,0
2015-09-01,11.39,11.72,11.18,11.26,166400,0
2015-09-02,11.44,11.44,11.12,11.35,113300,0
2015-09-03,11.36,11.65,11.28,11.55,199700,0
2015-09-04,11.37,11.5,11.17,11.27,99000,0
2015-09-08,11.88,12.51,11.87,12.47,369900,0
2015-09-09,12.57,12.75,12.43,12.59,205800,0
2015-09-10,12.56,12.66,12.31,12.51,104404,0
2015-09-11,12.76,12.81,12.49,12.68,158600,0
2015-09-14,12.68,12.75,12.54,12.7,98000,0
2015-09-15,12.71,13,12.57,12.8,239400,0
2015-09-16,12.82,13.32,12.72,13.29,158600,0
2015-09-17,13.27,13.65,13.19,13.54,414357,0
2015-09-18,13.3,13.78,13.3,13.68,356200,0
2015-09-21,13.73,13.91,13.45,13.67,155300,0
2015-09-22,13.55,13.95,13.47,13.9,301400,0
2015-09-23,13.96,14.09,13.58,13.81,256500,0
2015-09-24,13.75,13.75,13.29,13.53,196405,0
2015-09-25,13.66,13.75,12.86,12.91,146600,0
2015-09-28,12.82,12.95,12.45,12.47,174582,0
2015-09-29,12.47,12.74,12.27,12.6,263300,0
2015-09-30,12.73,12.95,12.43,12.88,167400,0
2015-10-01,12.91,12.91,12.36,12.84,120800,0
2015-10-02,12.7,13.15,12.5,13.12,124400,0
2015-10-05,13.21,13.86,13.14,13.78,158127,0
2015-10-06,14.01,14.72,13.91,14.2,384800,0
2015-10-07,14.31,14.38,13.62,14.23,183300,0
2015-10-08,14.23,14.28,13.9,14.04,134900,0
2015-10-09,14.04,14.19,13.9,14.12,88300,0
2015-10-12,14.15,14.29,13.94,14.24,100923,0
2015-10-13,14.12,15,14.05,14.74,558200,0
2015-10-14,14.13,14.55,13.24,13.91,764800,0
2015-10-15,13.91,14.32,13.82,14.27,221500,0
2015-10-16,14.34,14.37,14,14.22,195600,0
2015-10-19,14.18,14.34,13.72,13.99,376700,0
2015-10-20,14.03,14.31,13.91,14.04,198219,0
2015-10-21,14.03,14.07,13.02,13.3,313300,0
2015-10-22,13.34,13.74,13.1,13.14,215900,0
2015-10-23,13.23,13.81,12.98,13.66,212200,0
2015-10-26,13.63,13.7,13.18,13.39,146000,0
2015-10-27,13.28,13.42,12.91,13.31,337700,0
2015-10-28,13.38,13.96,13.38,13.95,120700,0
2015-10-29,13.82,14.01,13.5,13.53,129100,0
2015-10-30,13.52,13.68,12.91,13.11,308700,0
2015-11-02,13,13.17,12.71,13.13,353284,0
2015-11-03,13.08,13.22,12.75,13.09,286200,0
2015-11-04,14.82,15.1,13.66,14.87,1861735,0
2015-11-05,14.99,15,13.99,14.47,482100,0
2015-11-06,14.39,14.6,14.24,14.56,303800,0
2015-11-09,14.54,14.92,14.25,14.35,256978,0
2015-11-10,14.35,14.38,13.9,14.21,286200,0
2015-11-11,14.2,14.23,13.42,13.67,328000,0
2015-11-12,13.56,13.89,13.23,13.26,274900,0
2015-11-13,13.2,13.43,12.97,13.08,199100,0
2015-11-16,13.2,13.28,12.93,13.26,161400,0
2015-11-17,13.26,13.39,12.68,12.79,252000,0
2015-11-18,12.88,13.13,12.72,13.12,241700,0
2015-11-19,13.16,13.16,12.81,12.82,197200,0
2015-11-20,12.91,13.28,12.71,13.18,320400,0
2015-11-23,13.15,13.15,12.83,13,165500,0
2015-11-24,12.88,13.31,12.88,13.21,122900,0
2015-11-25,13.19,13.36,13.04,13.12,141100,0
2015-11-27,13.07,13.22,12.93,13.07,50000,0
2015-11-30,13.06,13.44,13.01,13.33,238300,0
2015-12-01,13.35,13.68,13.17,13.64,160347,0
2015-12-02,13.72,14.64,13.72,14.05,317858,0
2015-12-03,14.82,15.05,14.24,14.43,778775,0
2015-12-04,14.42,14.75,14.26,14.65,314000,0
2015-12-07,14.68,14.99,14.37,14.72,420400,0
2015-12-08,14.67,14.81,14.24,14.74,246810,0
2015-12-09,14.79,15.82,14.71,15.74,980900,0
2015-12-10,15.81,16.18,15.54,16.14,594800,0
2015-12-11,15.85,15.85,13.88,14.47,679400,0
2015-12-14,14.52,14.58,13.59,14.11,432832,0
2015-12-15,14.25,14.46,14.11,14.3,192100,0
2015-12-16,14.71,14.85,14.5,14.81,287900,0
2015-12-17,14.9,15.3,14.53,14.86,306600,0
2015-12-18,14.81,15,14.16,14.44,752900,0
2015-12-21,14.51,14.65,14.2,14.33,160500,0
2015-12-22,14.36,14.54,14.04,14.51,230085,0
2015-12-23,14.53,14.69,14.4,14.44,156600,0
2015-12-24,14.52,14.82,14.28,14.62,91751,0
2015-12-28,14.53,14.68,14.32,14.44,148491,0
2015-12-29,14.55,14.74,14.4,14.65,137237,0
2015-12-30,14.67,14.96,14.39,14.44,188390,0
2015-12-31,14.48,14.63,14.12,14.41,264723,0
2016-01-04,14.31,14.34,13.44,13.78,510404,0
2016-01-05,14.11,14.41,13.76,14.09,275922,0
2016-01-06,13.91,14.42,13.76,14.36,311543,0
2016-01-07,14.08,14.27,13.72,13.79,430096,0
2016-01-08,13.83,13.98,13.1,13.13,316249,0
2016-01-11,13.1,13.42,12.23,12.43,531207,0
2016-01-12,12.57,12.785,11.91,12.1,389191,0
2016-01-13,12.06,12.26,11.59,11.66,298331,0
2016-01-14,11.68,12.23,11.3202,12.16,413887,0
2016-01-15,11.79,11.98,11.51,11.91,359762,0
2016-01-19,12.07,12.21,11.3,11.37,307100,0
2016-01-20,11.19,11.51,10.7,11.42,312292,0
2016-01-21,11.43,11.52,11.07,11.1,318831,0
2016-01-22,11.31,11.7281,11.31,11.66,241083,0
2016-01-25,11.59,11.595,10.9175,10.97,277252,0
2016-01-26,11.04,11.48,10.87,11.41,215939,0
2016-01-27,11.31,11.46,10.9518,11.02,165287,0
2016-01-28,11.12,11.18,10.86,10.91,171179,0
2016-01-29,10.94,11.49,10.94,11.45,275781,0
2016-02-01,11.34,11.35,10.97,11.25,233671,0
2016-02-02,11.09,11.27,10.92,11,163887,0
2016-02-03,11.11,11.16,10.71,11.07,144000,0
2016-02-04,11.03,11.32,11,11.28,184725,0
2016-02-05,11.19,11.24,10.15,10.34,210342,0
2016-02-08,10.2,10.24,9.55,9.74,303951,0
2016-02-09,10.59,11.37,9.71,11.12,690861,0
2016-02-10,11.2,11.2585,10.38,10.68,403168,0
2016-02-11,10.5,10.94,10.32,10.9,342163,0
2016-02-12,11,11.12,10.52,10.69,195027,0
2016-02-16,10.79,10.94,10.35,10.9,349851,0
2016-02-17,11.2,12.48,10.85,12.34,587426,0
2016-02-18,12.21,12.23,11.85,11.99,471530,0
2016-02-19,11.97,12.12,11.855,12.05,248360,0
2016-02-22,12.16,12.24,11.9,12.13,248801,0
2016-02-23,12,12.29,11.93,11.99,209933,0
2016-02-24,11.84,12.37,11.71,12.28,184470,0
2016-02-25,12.38,12.9,12.3236,12.85,317780,0
2016-02-26,12.89,13.21,12.53,12.62,198708,0
2016-02-29,12.57,12.945,12.5,12.5,192500,0
2016-03-01,12.49,13.24,12.49,13.02,367467,0
2016-03-02,13,13.0799,12.78,12.84,219282,0
2016-03-03,12.78,13,12.58,12.97,188930,0
2016-03-04,12.97,13.51,12.895,13.23,302620,0
2016-03-07,13.19,13.77,13.1878,13.61,264857,0
2016-03-08,13.53,13.65,13.23,13.28,393530,0
2016-03-09,13.3,13.66,13.11,13.65,219240,0
2016-03-10,13.68,13.75,13.065,13.33,231946,0
2016-03-11,13.51,13.7,13.42,13.53,328939,0
2016-03-14,13.48,13.99,13.48,13.64,210883,0
2016-03-15,13.6,13.6,13.22,13.26,215392,0
2016-03-16,13.07,13.72,13.0698,13.55,228336,0
2016-03-17,13.55,14.49,13.375,14.05,524506,0
2016-03-18,14.14,14.38,13.95,14.22,434332,0
2016-03-21,14.2,14.2,13.71,13.97,181147,0
2016-03-22,13.86,14.01,13.775,13.9,280450,0
2016-03-23,13.84,13.84,13.31,13.32,238232,0
2016-03-24,13.26,13.7675,13.16,13.62,197622,0
2016-03-28,13.72,13.85,13.5,13.69,211055,0
2016-03-29,13.89,14.63,13.6801,14.61,523942,0
2016-03-30,14.68,14.83,14.45,14.71,192260,0
2016-03-31,14.75,14.8775,14.57,14.75,159841,0
2016-04-01,14.59,14.77,14.22,14.75,115229,0
2016-04-04,14.79,15,14.64,14.93,253355,0
2016-04-05,14.78,14.79,14.54,14.58,193883,0
2016-04-06,14.7,14.79,14.34,14.46,158464,0
2016-04-07,14.25,14.25,13.55,13.67,442577,0
2016-04-08,13.87,14.02,13.72,13.97,258667,0
2016-04-11,14.07,14.07,13.7,13.94,254257,0
2016-04-12,13.91,14.025,13.72,13.87,152985,0
2016-04-13,13.97,14.44,13.95,14.33,332262,0
2016-04-14,14.37,14.38,14.15,14.33,201233,0
2016-04-15,14.26,14.39,14.2,14.29,118327,0
2016-04-18,14.24,14.48,14.11,14.44,263929,0
2016-04-19,14.5,14.54,14.31,14.38,242387,0
2016-04-20,14.41,14.59,14.31,14.46,155615,0
2016-04-21,14.53,14.75,14.53,14.72,244473,0
2016-04-22,14.44,14.595,13.79,13.99,409661,0
2016-04-25,14.01,14.3,13.9809,14.08,149701,0
2016-04-26,14.16,14.32,13.88,14.25,200994,0
2016-04-27,14.12,14.355,14.08,14.29,225569,0
2016-04-28,14.25,14.47,14.06,14.08,212595,0
2016-04-29,14,14.23,13.92,14.05,216891,0
2016-05-02,14.16,14.38,13.91,14.24,148558,0
2016-05-03,14.03,14.23,13.83,13.83,150070,0
2016-05-04,13.8,14.06,13.64,13.9,245732,0
2016-05-05,14,14,13.675,13.72,153976,0
2016-05-06,13.68,13.8599,13.11,13.38,387884,0
2016-05-09,13.42,13.51,13.035,13.43,493540,0
2016-05-10,12.5,13.32,12.15,13.09,817044,0
2016-05-11,13.11,13.23,12.67,12.68,470160,0
2016-05-12,12.68,12.81,12.4,12.5,279580,0
2016-05-13,12.48,12.6,12.08,12.24,289077,0
2016-05-16,12.24,12.9,12.24,12.81,295973,0
2016-05-17,12.8,12.94,12.71,12.89,393014,0
2016-05-18,12.78,12.97,12.64,12.89,329463,0
2016-05-19,12.8,12.91,12.68,12.76,217740,0
2016-05-20,12.84,13.07,12.8,12.95,238516,0
2016-05-23,12.95,13.19,12.86,13.03,235360,0
2016-05-24,13.11,13.5,13.11,13.45,214429,0
2016-05-25,13.5,13.5,13.16,13.28,345965,0
2016-05-26,13.28,13.38,12.78,12.85,295492,0
2016-05-27,12.8,12.95,12.78,12.93,112007,0
2016-05-31,12.93,13.2,12.85,13.05,286571,0
2016-06-01,12.99,13.2,12.89,13.04,170701,0
2016-06-02,12.98,13.31,12.98,13.29,135925,0
2016-06-03,13.32,13.325,12.96,13.11,291453,0
2016-06-06,13.02,13.68,13.01,13.68,253854,0
2016-06-07,13.34,13.45,12.79,13.07,510661,0
2016-06-08,13.08,13.43,12.98,13.24,205157,0
2016-06-09,13.23,13.23,12.97,13.03,139642,0
2016-06-10,12.88,13.04,12.79,12.86,181984,0
2016-06-13,12.74,12.91,12.671,12.7,193891,0
2016-06-14,12.65,12.85,12.46,12.53,158111,0
2016-06-15,12.57,12.75,12.42,12.42,150779,0
2016-06-16,12.27,12.32,11.96,12.15,284953,0
2016-06-17,12.16,12.24,11.95,11.96,353051,0
2016-06-20,12.18,12.4,11.965,12.01,181421,0
2016-06-21,12.03,12.035,11.59,11.66,180487,0
2016-06-22,11.65,11.72,11.28,11.31,207455,0
2016-06-23,11.41,11.56,11.32,11.45,150696,0
2016-06-24,11,11.08,10.845,10.91,427803,0
2016-06-27,10.72,10.72,10.18,10.29,367725,0
2016-06-28,10.52,10.84,10.39,10.77,258736,0
2016-06-29,11.02,11.11,10.69,10.76,192322,0
2016-06-30,11.84,12.27,11.59,12.15,533500,0
2016-07-01,12.16,12.61,12.14,12.19,316678,0
2016-07-05,12.17,12.1987,11.65,11.68,182989,0
2016-07-06,11.6,11.6931,11.46,11.64,160487,0
2016-07-07,11.61,11.76,11.54,11.61,123315,0
2016-07-08,11.85,12.3799,11.795,12.33,404169,0
2016-07-11,12.46,12.49,12.29,12.37,161702,0
2016-07-12,12.47,12.61,12.31,12.45,147145,0
2016-07-13,12.52,12.59,12.41,12.57,181919,0
2016-07-14,12.73,12.73,12.25,12.29,387494,0
2016-07-15,12.36,12.48,12.16,12.45,206892,0
2016-07-18,12.42,12.62,12.28,12.54,144627,0
2016-07-19,12.47,12.71,12.41,12.52,147210,0
2016-07-20,12.64,12.64,12.43,12.52,97908,0
2016-07-21,12.52,12.68,12.39,12.4,201587,0
2016-07-22,12.34,12.58,12.26,12.47,125923,0
2016-07-25,12.43,12.64,12.3801,12.51,103843,0
2016-07-26,12.49,12.74,12.475,12.48,128808,0
2016-07-27,12.55,12.65,12.48,12.63,119463,0
2016-07-28,12.65,12.65,12.41,12.6,98467,0
2016-07-29,12.54,12.64,12.3946,12.57,242536,0
2016-08-01,12.57,12.57,12.34,12.48,130768,0
2016-08-02,12.52,12.55,12.34,12.41,223044,0
2016-08-03,12.35,12.35,11.74,12.1,266993,0
2016-08-04,12.05,12.18,11.81,11.95,407329,0
2016-08-05,12.06,13.5,10.96,13.19,737417,0
2016-08-08,13.32,13.71,13.3,13.61,427966,0
2016-08-09,13.5,13.64,13.2301,13.53,238085,0
2016-08-10,13.53,13.53,13.2,13.42,146144,0
2016-08-11,13.42,13.52,13.27,13.32,156036,0
2016-08-12,13.32,13.64,13.25,13.4,220197,0
2016-08-15,13.25,14.085,13.23,14.02,499306,0
2016-08-16,14.04,14.08,13.86,13.93,213071,0
2016-08-17,13.86,13.87,13.43,13.72,389836,0
2016-08-18,13.71,13.86,13.51,13.73,181391,0
2016-08-19,13.8,13.91,13.63,13.67,198841,0
2016-08-22,13.67,13.73,13.44,13.6,158655,0
2016-08-23,13.69,13.83,13.56,13.62,247593,0
2016-08-24,13.51,13.6699,13.3,13.35,243920,0
2016-08-25,13.25,13.47,13.03,13.32,186967,0
2016-08-26,13.42,13.95,13.25,13.95,615575,0
2016-08-29,13.87,14.16,13.65,13.9,275523,0
2016-08-30,13.81,14.16,13.78,13.79,198213,0
2016-08-31,13.76,13.79,13.59,13.65,163213,0
2016-09-01,13.62,13.79,13.58,13.78,184666,0
2016-09-02,13.83,14.155,13.73,14.11,243967,0
2016-09-06,14.12,14.12,13.95,14.01,99053,0
2016-09-07,14.03,14.12,13.87,14.02,121798,0
2016-09-08,14,14,13.87,13.9,103426,0
2016-09-09,13.83,13.861,13.31,13.32,250181,0
2016-09-12,13.37,13.89,13.24,13.87,193834,0
2016-09-13,13.75,13.84,13.31,13.45,196900,0
2016-09-14,13.46,13.5599,13.15,13.41,105964,0
2016-09-15,13.41,13.66,13.365,13.59,114570,0
2016-09-16,13.62,13.76,13.55,13.62,264666,0
2016-09-19,13.74,13.92,13.54,13.71,96138,0
2016-09-20,13.82,13.93,13.63,13.66,92608,0
2016-09-21,13.78,13.94,13.55,13.93,97555,0
2016-09-22,13.97,14.2,13.7,14.2,206338,0
2016-09-23,14.14,14.38,13.94,13.97,132812,0
2016-09-26,13.85,13.94,13.66,13.73,127770,0
2016-09-27,13.68,14.09,13.68,13.94,133397,0
2016-09-28,14.13,14.25,13.98,14.22,203755,0
2016-09-29,14.15,14.29,13.97,14.08,282093,0
2016-09-30,14.07,14.24,13.95,14.18,202393,0
2016-10-03,14.16,14.19,13.89,13.96,180944,0
2016-10-04,13.98,14.19,13.89,14.01,214493,0
2016-10-05,14.01,14.215,13.915,14.02,156468,0
2016-10-06,13.97,14.03,13.74,13.97,112789,0
2016-10-07,14.06,14.15,13.91,13.96,130936,0
2016-10-10,14.01,14.2405,14.01,14.03,94050,0
2016-10-11,14.02,14.02,13.66,13.79,206778,0
2016-10-12,13.85,13.94,13.63,13.78,100037,0
2016-10-13,13.69,13.77,13.451,13.68,96918,0
2016-10-14,13.69,13.8,13.646,13.68,105848,0
2016-10-17,13.66,13.89,13.63,13.68,112027,0
2016-10-18,13.82,13.84,13.71,13.8,72905,0
2016-10-19,13.7,14.07,13.67,13.87,143854,0
2016-10-20,13.86,13.97,13.749,13.89,51305,0
2016-10-21,13.75,13.9,13.67,13.8,98006,0
2016-10-24,13.9,14.28,13.9,14.26,159138,0
2016-10-25,14.18,14.2675,14.15,14.22,119544,0
2016-10-26,14.14,14.35,14.14,14.2,83810,0
2016-10-27,14.35,14.35,14.06,14.07,114775,0
2016-10-28,14.07,14.23,14.06,14.07,113400,0
2016-10-31,14.13,14.16,13.96,14.06,215014,0
2016-11-01,14.03,14.129,13.79,13.85,132947,0
2016-11-02,13.86,13.86,13.26,13.28,197450,0
2016-11-03,13.37,13.72,13.145,13.28,271772,0
2016-11-04,13.28,13.28,11.565,12.78,717589,0
2016-11-07,13,13.13,12.7801,12.9,211051,0
2016-11-08,13.18,13.64,13.0306,13.4,172394,0
2016-11-09,13.09,13.61,12.95,13.58,243067,0
2016-11-10,13.77,14.055,13.32,13.89,399895,0
2016-11-11,13.71,14.56,13.71,14.52,348119,0
2016-11-14,14.5,14.76,14.25,14.64,382029,0
2016-11-15,14.65,14.87,14.5,14.54,258593,0
2016-11-16,14.37,14.65,14.35,14.57,128417,0
2016-11-17,14.56,14.77,14.52,14.58,143821,0
2016-11-18,14.63,14.67,14.47,14.5,155344,0
2016-11-21,14.54,15.4,14.54,15.39,392681,0
2016-11-22,15.22,15.22,14.45,14.61,333005,0
2016-11-23,14.39,14.71,14.14,14.63,149655,0
2016-11-25,14.7,14.73,14.46,14.7,40322,0
2016-11-28,14.7,14.72,14.52,14.66,177426,0
2016-11-29,14.62,14.72,14.55,14.66,211540,0
2016-11-30,14.66,14.66,13.84,13.95,329871,0
2016-12-01,13.97,14.05,13.2001,13.29,403512,0
2016-12-02,13.33,13.5,13.16,13.29,230754,0
2016-12-05,13.3,13.49,13.14,13.2,285077,0
2016-12-06,13.24,13.29,13.02,13.13,275888,0
2016-12-07,13.09,13.205,13.005,13.14,257840,0
2016-12-08,13.23,13.23,12.96,13.01,547798,0
2016-12-09,13.05,13.52,13,13.33,300073,0
2016-12-12,13.26,13.36,13.04,13.25,187289,0
2016-12-13,13.36,13.62,13.21,13.51,461632,0
2016-12-14,13.53,13.69,13.5,13.56,189200,0
2016-12-15,13.53,14,13.52,13.86,289227,0
2016-12-16,13.85,13.85,13.61,13.75,414516,0
2016-12-19,13.73,14.035,13.71,13.99,259751,0
2016-12-20,13.88,14.1388,13.67,13.68,156121,0
2016-12-21,13.67,13.76,13.44,13.44,90592,0
2016-12-22,13.46,13.46,13.05,13.14,162834,0
2016-12-23,13.1,13.28,13.1,13.26,71075,0
2016-12-27,13.27,13.58,13.27,13.43,79422,0
2016-12-28,13.4,13.52,13.08,13.25,141405,0
2016-12-29,13.29,13.41,13.135,13.38,133707,0
2016-12-30,13.49,13.49,13.14,13.31,159645,0
2017-01-03,13.47,13.55,13,13.05,287884,0
2017-01-04,13.11,13.4853,13.1,13.44,357918,0
2017-01-05,13.45,13.45,13.07,13.18,192739,0
2017-01-06,13.29,13.34,13,13.09,396991,0
2017-01-09,13.15,13.245,13.01,13.08,257435,0
2017-01-10,13.03,13.18,12.925,13.15,198172,0
2017-01-11,13.08,13.27,12.75,13,300873,0
2017-01-12,13,13.01,12.6,12.65,281735,0
2017-01-13,12.93,13.43,12.89,13.33,627381,0
2017-01-17,13.2,13.2356,12.85,12.89,151298,0
2017-01-18,13.02,13.09,12.75,12.81,153294,0
2017-01-19,12.85,12.85,12.61,12.65,177281,0
2017-01-20,12.8,13.1,12.72,13.02,177963,0
2017-01-23,13.02,13.02,12.66,12.8,144851,0
2017-01-24,12.83,12.95,12.67,12.87,118223,0
2017-01-25,13,13.3456,12.96,13.26,186934,0
2017-01-26,13.22,13.22,12.95,13.01,80578,0
2017-01-27,13,13.13,12.86,13.12,97337,0
2017-01-30,12.97,13.08,12.66,12.69,159360,0
2017-01-31,12.56,12.82,12.55,12.78,195183,0
2017-02-01,12.9,13.09,12.82,13.07,164419,0
2017-02-02,13,13.049,12.83,13.02,267968,0
2017-02-03,13.15,13.15,12.9,13.09,281919,0
2017-02-06,13.06,13.08,12.9,13.06,195110,0
2017-02-07,13.1,13.19,12.93,13.02,159453,0
2017-02-08,13.02,13.19,12.9,13.06,204496,0
2017-02-09,13.06,13.19,12.97,13,190300,0
2017-02-10,13.14,13.17,12.9515,13.13,194187,0
2017-02-13,13.22,13.45,13.22,13.23,222040,0
2017-02-14,13.19,13.3,12.96,13.13,253981,0
2017-02-15,13.13,13.16,12.91,13.09,128254,0
2017-02-16,13.15,13.43,13.045,13.41,196249,0
2017-02-17,13.44,13.68,13.44,13.68,188766,0
2017-02-21,13.5,14.05,13.49,14.04,419887,0
2017-02-22,12.4,12.99,11.92,12.63,2105089,0
2017-02-23,12.51,12.79,11.36,12.72,1406100,0
2017-02-24,12.45,12.9,12.19,12.79,683552,0
2017-02-27,12.75,12.78,12.51,12.59,345329,0
2017-02-28,12.5,12.55,12.1,12.26,347201,0
2017-03-01,12.43,12.545,12.0975,12.11,323219,0
2017-03-02,12.07,12.19,11.973,12.04,300103,0
2017-03-03,11.99,12,11.67,11.7,320114,0
2017-03-06,11.7,11.72,11.24,11.35,334384,0
2017-03-07,11.44,11.469,11.08,11.09,234946,0
2017-03-08,11.14,11.18,11.01,11.07,231292,0
2017-03-09,11.1,11.38,11.1,11.24,261035,0
2017-03-10,11.24,11.34,11.095,11.13,162005,0
2017-03-13,10.94,11.14,10.58,10.89,834022,0
2017-03-14,10.81,10.89,10.593,10.8,310619,0
2017-03-15,10.83,10.845,10.68,10.77,212390,0
2017-03-16,10.75,11,10.68,10.76,313458,0
2017-03-17,10.76,10.83,10.7,10.71,370079,0
2017-03-20,10.69,10.83,10.6,10.74,251528,0
2017-03-21,10.8,10.8,10.48,10.49,223593,0
2017-03-22,10.47,10.7,10.47,10.65,253169,0
2017-03-23,10.6,10.67,10.55,10.56,189528,0
2017-03-24,10.61,10.65,10.42,10.56,295351,0
2017-03-27,10.41,10.86,10.41,10.82,253206,0
2017-03-28,10.78,10.87,10.53,10.84,261814,0
2017-03-29,10.82,11.14,10.8,11.06,301642,0
2017-03-30,11.1,11.48,11.1,11.37,357243,0
2017-03-31,11.42,11.49,11.26,11.29,228364,0
2017-04-03,11.33,11.38,10.87,11.03,310966,0
2017-04-04,11,11.05,10.94,10.96,236258,0
2017-04-05,10.97,11.1276,10.93,10.95,312076,0
2017-04-06,10.96,11,10.74,10.95,382390,0
2017-04-07,10.9,11.09,10.9,10.97,168259,0
2017-04-10,11,11.14,10.91,10.95,155338,0
2017-04-11,10.95,11.0093,10.91,10.97,241296,0
2017-04-12,10.94,10.96,10.81,10.85,250425,0
2017-04-13,11.17,11.26,11.01,11.15,233680,0
2017-04-17,11.25,11.35,11.18,11.3,220053,0
2017-04-18,11.3,11.31,11.11,11.27,196262,0
2017-04-19,11.3,11.385,11.21,11.26,130412,0
2017-04-20,11.32,11.61,11.23,11.4,230932,0
2017-04-21,11.35,11.36,11.19,11.24,173428,0
2017-04-24,11.46,11.48,11.3,11.45,129310,0
2017-04-25,11.45,11.6,11.38,11.4,162375,0
2017-04-26,11.4,11.68,11.38,11.58,137961,0
2017-04-27,11.6,11.6,11.37,11.4,204111,0
2017-04-28,11.4,11.49,11.24,11.41,125993,0
2017-05-01,11.41,11.46,11.32,11.4,113013,0
2017-05-02,11.4,11.61,11.4,11.53,127352,0
2017-05-03,11.52,11.53,11.4,11.45,133375,0
2017-05-04,11.43,11.61,11.43,11.56,141226,0
2017-05-05,11.5,11.7,11.48,11.68,123594,0
2017-05-08,11.59,11.77,11.56,11.65,144343,0
2017-05-09,11.69,11.87,11.62,11.66,275000,0
2017-05-10,10.61,10.7,9.765,9.91,2258207,0
2017-05-11,9.85,10,9.675,9.83,929351,0
2017-05-12,9.76,9.92,9.73,9.82,579283,0
2017-05-15,9.9,10.79,9.9,10.61,435314,0
2017-05-16,10.6,10.6,10.12,10.15,372648,0
2017-05-17,9.92,10.08,9.75,9.92,415352,0
2017-05-18,9.88,10.05,9.77,9.88,260557,0
2017-05-19,9.88,10.03,9.8184,10,187871,0
2017-05-22,10,10.176,9.975,10.06,307920,0
2017-05-23,10.08,10.18,9.95,10,166879,0
2017-05-24,10.04,10.08,9.9,9.96,242564,0
2017-05-25,9.98,10.07,9.84,9.93,363785,0
2017-05-26,9.92,9.9699,9.85,9.85,191133,0
2017-05-30,9.85,10.02,9.85,9.97,281437,0
2017-05-31,9.97,10.21,9.97,10.18,351122,0
2017-06-01,10.25,10.46,10.1,10.38,288943,0
2017-06-02,10.46,10.55,10.19,10.19,230808,0
2017-06-05,10.2,10.28,10.1,10.11,201706,0
2017-06-06,10.14,10.355,10.01,10.28,192855,0
2017-06-07,10.28,10.41,10.23,10.31,151220,0
2017-06-08,10.35,10.61,10.3,10.59,197642,0
2017-06-09,10.63,10.73,10.345,10.39,211536,0
2017-06-12,10.4,10.57,10.2899,10.48,216644,0
2017-06-13,10.54,10.6,10.41,10.55,158548,0
2017-06-14,10.6,10.665,10.46,10.54,136297,0
2017-06-15,10.5,10.645,10.4001,10.6,134382,0
2017-06-16,10.5,10.79,10.47,10.53,376318,0
2017-06-19,10.58,10.64,10.43,10.5,280084,0
2017-06-20,10.88,11.31,10.78,11.23,363727,0
2017-06-21,11.31,11.4,11.05,11.26,207670,0
2017-06-22,11.43,12,11.43,11.54,268132,0
2017-06-23,11.51,11.53,11.21,11.46,1083079,0
2017-06-26,11.5,11.71,11.435,11.51,166817,0
2017-06-27,11.56,11.56,11.1475,11.18,184469,0
2017-06-28,11.28,11.3901,11.18,11.28,145662,0
2017-06-29,11.3,11.32,11.07,11.26,206564,0
2017-06-30,11.25,11.349,11.19,11.28,192312,0
2017-07-03,11.38,11.38,11.03,11.08,83277,0
2017-07-05,11.07,11.115,10.6,10.72,335724,0
2017-07-06,10.7,10.79,10.5,10.52,166980,0
2017-07-07,10.52,10.69,10.47,10.51,175041,0
2017-07-10,10.46,10.59,10.38,10.51,256483,0
2017-07-11,10.52,10.66,10.42,10.49,306465,0
2017-07-12,10.52,10.85,10.41,10.83,308188,0
2017-07-13,10.82,10.855,10.51,10.54,137704,0
2017-07-14,10.53,10.59,10.46,10.5,133225,0
2017-07-17,10.47,10.65,10.47,10.59,94480,0
2017-07-18,10.55,10.75,10.481,10.71,108609,0
2017-07-19,10.73,11.22,10.73,11.21,192817,0
2017-07-20,11.21,11.21,10.92,11,155514,0
2017-07-21,11.25,11.25,10.8201,10.97,272461,0
2017-07-24,10.96,10.97,10.78,10.9,144464,0
2017-07-25,10.92,11.08,10.86,11.03,151729,0
2017-07-26,11.02,11.25,10.945,11.24,172115,0
2017-07-27,11.23,11.23,11.01,11.14,190009,0
2017-07-28,11.08,11.24,11.06,11.18,81728,0
2017-07-31,11.18,11.36,11.08,11.31,117642,0
2017-08-01,11.33,11.36,11.15,11.33,117419,0
2017-08-02,11.35,11.35,11.13,11.25,119221,0
2017-08-03,11.24,11.28,11.14,11.19,144004,0
2017-08-04,11.21,11.26,11.001,11.17,99216,0
2017-08-07,11.14,11.28,11.07,11.22,118329,0
2017-08-08,11.21,11.45,11.15,11.21,146695,0
2017-08-09,11.9,13.56,11.53,13.38,1399679,0
2017-08-10,13.22,13.22,12.76,12.89,615400,0
2017-08-11,12.76,13.19,12.52,12.95,292446,0
2017-08-14,12.98,13.16,12.84,13.15,507308,0
2017-08-15,13,13.05,12.67,12.96,355132,0
2017-08-16,12.84,13.01,12.66,12.72,306429,0
2017-08-17,12.71,12.97,12.63,12.7,357964,0
2017-08-18,12.6,12.78,12.52,12.68,260865,0
2017-08-21,12.66,12.77,12.47,12.74,193360,0
2017-08-22,12.74,12.82,12.57,12.62,253430,0
2017-08-23,12.55,12.72,12.51,12.61,273338,0
2017-08-24,12.62,12.67,12.54,12.6,188159,0
2017-08-25,12.6,12.69,12.47,12.54,184553,0
2017-08-28,12.54,12.665,12.41,12.54,202710,0
2017-08-29,12.34,12.63,12.34,12.62,547842,0
2017-08-30,12.62,12.705,12.52,12.56,249155,0
2017-08-31,12.57,12.83,12.56,12.66,218441,0
2017-09-01,12.69,12.69,12.52,12.64,202093,0
2017-09-05,12.57,12.8,12.465,12.55,333711,0
2017-09-06,12.71,12.88,12.61,12.83,406840,0
2017-09-07,12.88,12.95,12.71,12.74,181430,0
2017-09-08,12.82,12.82,12.6,12.65,217847,0
2017-09-11,12.65,13.22,12.65,13.17,748270,0
2017-09-12,13.22,13.23,12.91,12.99,333159,0
2017-09-13,12.93,13.02,12.84,12.94,262251,0
2017-09-14,12.93,13.01,12.84,12.9,229093,0
2017-09-15,12.87,13.05,12.79,13,554468,0
2017-09-18,16.17,16.18,16.07,16.1,22707880,0
2017-09-19,16.11,16.16,16.105,16.13,4027949,0
2017-09-20,16.13,16.16,16.13,16.14,2089295,0
2017-09-21,16.13,16.19,16.13,16.15,1853054,0
2017-09-22,16.15,16.18,16.145,16.18,1443706,0
2017-09-25,16.16,16.18,16.15,16.16,1842960,0
2017-09-26,16.16,16.18,16.15,16.16,1118619,0
2017-09-27,16.16,16.1675,16.1,16.13,2866448,0
2017-09-28,16.13,16.16,16.1,16.16,3501737,0
2017-09-29,16.15,16.17,16.14,16.17,2081628,0
2017-10-02,16.17,16.17,16.12,16.13,2214781,0
2017-10-03,16.15,16.17,16.14,16.15,1252918,0
2017-10-04,16.14,16.24,16.14,16.24,2016728,0
2017-10-05,16.24,16.24,16.19,16.22,1587733,0
2017-10-06,16.2,16.22,16.14,16.15,735769,0
2017-10-09,16.155,16.16,16.13,16.15,556897,0
2017-10-10,16.17,16.18,16.15,16.15,791475,0
2017-10-11,16.16,16.17,16.15,16.15,708206,0
2017-10-12,16.15,16.17,16.13,16.16,1071483,0
2017-10-13,16.16,16.22,16.14,16.22,2769216,0
2017-10-16,16.19,16.2,16.17,16.19,1765655,0
2017-10-17,16.19,16.22,16.175,16.18,1123193,0
2017-10-18,16.19,16.24,16.17,16.21,2634252,0
2017-10-19,16.18,16.19,16.11,16.11,1888659,0
2017-10-20,16.14,16.155,16.11,16.11,542061,0
2017-10-23,16.12,16.14,16.11,16.14,1529454,0
2017-10-24,16.15,16.16,16.13,16.14,769521,0
2017-10-25,16.15,16.15,16.12,16.12,929207,0
2017-10-26,16.12,16.14,16.11,16.12,1569296,0
2017-10-27,16.14,16.14,16.11,16.12,1174510,0
2017-10-30,16.12,16.125,16.1,16.1,516421,0
2017-10-31,16.11,16.13,16.105,16.12,601370,0
2017-11-01,16.12,16.125,16.09,16.09,2248159,0
2017-11-02,16.09,16.105,16.05,16.07,1260745,0
2017-11-03,16.07,16.12,16.07,16.09,573113,0
2017-11-06,16.11,16.14,16.095,16.13,675322,0
2017-11-07,16.12,16.13,16.11,16.11,228398,0
2017-11-08,16.08,16.12,16.08,16.1,695382,0
2017-11-09,16.1,16.13,16.09,16.13,427598,0
2017-11-10,16.1,16.12,16.09,16.12,724073,0
