Date,Open,High,Low,Close,Volume,OpenInt
2014-01-10,9.55,9.6,9.5,9.6,10100,0
2014-01-13,9.7,9.7,9.7,9.7,100,0
2014-01-14,10.37,10.37,9.7,9.7,2500,0
2014-01-16,9.56,9.63,9.56,9.6,400,0
2014-01-17,9.64,9.64,9.5,9.5,800,0
2014-01-21,9.68,9.88,9.52,9.75,5900,0
2014-01-22,9.7,9.7,9.52,9.65,5802,0
2014-01-24,9.57,9.7,9.55,9.58,14990,0
2014-01-27,9.75,9.75,9.5,9.6,11896,0
2014-01-28,9.58,9.72,9.58,9.67,9300,0
2014-01-29,9.7,9.7,9.6,9.6,2800,0
2014-01-31,9.7,9.7,9.61,9.61,1400,0
2014-02-03,9.65,9.7,9.63,9.65,470450,0
2014-02-04,9.8,9.8,9.601,9.675,26424,0
2014-02-05,9.82,9.82,9.65,9.65,7600,0
2014-02-06,9.65,9.67,9.65,9.65,700,0
2014-02-07,9.6,9.6,9.6,9.6,4262,0
2014-02-10,9.65,9.65,9.65,9.65,100,0
2014-02-12,9.71,9.74,9.67,9.69,32300,0
2014-02-13,9.69,9.72,9.61,9.7,25700,0
2014-02-14,9.8,9.8,9.8,9.8,298,0
2014-02-18,9.81,9.82,9.62,9.73,65600,0
2014-02-19,9.79,9.79,9.65,9.7,110709,0
2014-02-20,9.68,9.82,9.63,9.63,95593,0
2014-02-21,9.68,9.73,9.62,9.67,60964,0
2014-02-24,9.63,9.69,9.63,9.67,7972,0
2014-02-25,9.67,9.71,9.64,9.7,13069,0
2014-02-26,9.7,9.7,9.61,9.63,8176,0
2014-02-27,9.65,9.65,9.65,9.65,700,0
2014-03-04,9.71,9.81,9.65,9.65,9113,0
2014-03-07,9.64,9.64,9.64,9.64,2000,0
2014-03-10,9.71,9.71,9.67,9.67,948,0
2014-03-11,9.69,9.69,9.69,9.69,2500,0
2014-03-13,9.64,9.72,9.64,9.67,6665,0
2014-03-14,9.64,9.64,9.64,9.64,252,0
2014-03-18,9.64,9.72,9.64,9.68,634,0
2014-03-19,9.65,9.65,9.64,9.64,1932,0
2014-03-20,9.71,9.71,9.64,9.64,200,0
2014-03-25,9.64,9.65,9.64,9.64,4000,0
2014-03-26,9.64,9.64,9.64,9.64,9000,0
2014-03-27,9.64,9.64,9.64,9.64,4000,0
2014-03-28,9.66,9.75,9.64,9.64,59540,0
2014-03-31,9.67,9.83,9.65,9.69,9240,0
2014-04-01,9.68,9.69,9.68,9.69,5240,0
2014-04-04,9.7,9.75,9.65,9.655,48742,0
2014-04-07,9.66,9.69,9.64,9.69,2000,0
2014-04-10,9.64,9.64,9.64,9.64,253,0
2014-04-11,9.67,9.7,9.65,9.65,61702,0
2014-04-14,9.67,9.69,9.64,9.64,10102,0
2014-04-15,9.64,9.64,9.64,9.64,620,0
2014-04-17,9.69,9.74,9.69,9.74,2700,0
2014-04-22,9.65,9.65,9.64,9.64,1720,0
2014-04-25,9.7,9.72,9.7,9.72,800,0
2014-04-29,9.65,9.69,9.65,9.68,1540,0
2014-04-30,9.679,9.679,9.679,9.679,1200,0
2014-05-02,9.69,9.73,9.65,9.65,145726,0
2014-05-06,9.65,9.7,9.64,9.68,14422,0
2014-05-08,9.65,9.717,9.65,9.717,2500,0
2014-05-12,9.64,9.71,9.64,9.64,7879,0
2014-05-16,9.72,9.738,9.65,9.65,15200,0
2014-05-20,9.69,9.72,9.66,9.69,600,0
2014-05-23,9.73,9.73,9.7,9.7,800,0
2014-05-27,9.7,9.7,9.7,9.7,10000,0
2014-05-28,9.69,9.69,9.69,9.69,2000,0
2014-05-30,9.7,9.7,9.7,9.7,300,0
2014-06-03,9.74,9.74,9.729,9.73,601000,0
2014-06-09,9.95,9.95,9.67,9.71,28500,0
2014-06-10,9.73,9.73,9.68,9.68,10500,0
2014-06-11,9.72,9.72,9.68,9.7,22700,0
2014-06-12,9.72,9.74,9.68,9.68,7550,0
2014-06-13,9.72,9.73,9.68,9.7,6810,0
2014-06-18,9.68,9.68,9.68,9.68,647,0
2014-06-24,9.68,9.68,9.68,9.68,494,0
2014-06-25,9.69,9.69,9.68,9.68,1948,0
2014-06-26,9.68,9.73,9.68,9.73,14369,0
2014-06-30,9.69,9.762,9.68,9.74,12284,0
2014-07-02,9.68,9.75,9.68,9.7,10900,0
2014-07-11,9.7,9.72,9.7,9.7,8700,0
2014-07-14,9.71,9.767,9.71,9.76,8100,0
2014-07-15,9.7,9.74,9.68,9.74,5900,0
2014-07-17,9.69,9.73,9.69,9.73,15800,0
2014-07-18,9.72,9.75,9.71,9.72,17300,0
2014-07-24,9.73,9.75,9.73,9.73,6500,0
2014-07-25,9.72,9.74,9.72,9.74,4600,0
2014-07-28,9.72,9.75,9.71,9.74,9584,0
2014-07-29,9.69,9.75,9.68,9.72,7042,0
2014-07-30,9.68,9.68,9.68,9.68,101,0
2014-07-31,9.66,9.66,9.66,9.66,709976,0
2014-08-01,9.71,9.75,9.69,9.69,7500,0
2014-08-06,9.78,9.8,9.75,9.75,4200,0
2014-08-07,9.79,9.8,9.78,9.78,9900,0
2014-08-08,9.7,9.79,9.7,9.79,721,0
2014-08-12,9.71,9.71,9.701,9.701,200,0
2014-08-14,9.7,9.7,9.64,9.68,422,0
2014-08-18,9.67,9.69,9.64,9.65,4516,0
2014-08-20,9.74,9.74,9.66,9.66,2000,0
2014-08-22,9.66,9.68,9.64,9.64,2100,0
2014-08-25,9.69,9.69,9.69,9.69,350,0
2014-08-28,9.715,9.719,9.715,9.716,1700,0
2014-08-29,9.704,9.704,9.699,9.703,1550,0
2014-09-02,9.62,9.67,9.6,9.6,2659,0
2014-09-03,9.7,9.7,9.7,9.7,100,0
2014-09-04,9.69,9.78,9.69,9.78,2200,0
2014-09-05,9.7,9.79,9.7,9.79,1900,0
2014-09-08,9.74,9.74,9.74,9.74,72308,0
2014-09-12,9.65,9.74,9.62,9.74,1840,0
2014-09-15,9.64,9.71,9.64,9.71,1092,0
2014-09-16,9.7,9.7,9.7,9.7,100,0
2014-09-19,9.721,9.721,9.721,9.721,1600,0
2014-09-23,9.69,9.69,9.68,9.68,225248,0
2014-09-26,9.72,9.73,9.72,9.73,1831,0
2014-09-29,9.74,9.75,9.74,9.74,3000,0
2014-09-30,9.68,9.68,9.68,9.68,116227,0
2014-10-01,9.66,9.713,9.66,9.713,4422,0
2014-10-02,9.69,9.69,9.66,9.68,923213,0
2014-10-13,9.64,9.664,9.64,9.664,400150,0
2014-10-14,9.72,9.83,9.72,9.83,600,0
2014-10-17,9.75,9.75,9.75,9.75,1800,0
2014-10-20,9.65,9.68,9.64,9.68,266700,0
2014-10-21,9.67,9.69,9.65,9.67,73665,0
2014-10-22,9.67,9.7,9.65,9.7,1194900,0
2014-10-23,9.71,9.71,9.68,9.68,200,0
2014-10-24,9.77,9.77,9.77,9.77,100,0
2014-11-13,9.67,9.72,9.67,9.72,1100,0
2014-11-14,9.68,9.72,9.67,9.72,4500,0
2014-11-20,9.67,9.75,9.67,9.75,502,0
2014-11-24,9.8,9.8,9.8,9.8,2000,0
2014-11-26,9.84,9.84,9.84,9.84,200,0
2014-11-28,9.67,9.67,9.67,9.67,300,0
2014-12-01,9.88,9.88,9.88,9.88,200,0
2014-12-02,9.8,9.8,9.67,9.78,700,0
2014-12-03,9.78,9.78,9.78,9.78,100,0
2014-12-05,9.7,9.74,9.7,9.71,5200,0
2014-12-09,9.71,9.72,9.71,9.72,3000,0
2014-12-10,9.69,9.71,9.67,9.71,602,0
2014-12-15,9.68,9.68,9.68,9.68,100,0
2014-12-26,9.73,9.73,9.73,9.73,100,0
2014-12-30,9.72,9.73,9.72,9.73,1000,0
2015-01-08,9.69,9.82,9.69,9.79,3350,0
2015-01-09,9.73,9.85,9.7,9.7,3800,0
2015-01-12,9.71,9.79,9.71,9.74,2650,0
2015-01-16,9.77,9.77,9.77,9.77,1700,0
2015-01-26,9.88,9.88,9.88,9.88,1000,0
2015-01-27,9.88,9.93,9.88,9.93,2815,0
2015-01-28,9.92,9.92,9.9,9.92,4000,0
2015-01-30,9.92,9.92,9.92,9.92,2000,0
2015-02-02,9.92,9.93,9.9,9.9,3000,0
2015-02-06,9.91,9.91,9.91,9.91,1000,0
2015-02-10,9.87,9.95,9.87,9.95,6947,0
2015-02-11,9.95,9.95,9.95,9.95,300,0
2015-02-12,9.99,9.99,9.99,9.99,185,0
2015-02-18,9.98,9.99,9.98,9.985,1250,0
2015-02-19,10,10,9.99,9.99,1650,0
2015-02-20,9.99,9.99,9.99,9.99,500,0
2015-02-23,9.88,9.88,9.88,9.88,100,0
2015-02-24,9.99,9.99,9.95,9.95,972,0
2015-02-25,9.99,10,9.99,10,7500,0
2015-02-26,10,10,10,10,550,0
2015-02-27,10,10,10,10,1000,0
2015-03-02,10,10,10,10,1000,0
2015-03-06,10,10,10,10,1500,0
2015-03-09,9.95,9.95,9.95,9.95,200,0
2015-03-12,10.5,10.5,10.12,10.26,724000,0
2015-03-13,10.25,10.81,10.25,10.64,1331100,0
2015-03-16,10.65,11.1,10.6,11.08,1479100,0
2015-03-17,11.48,11.48,11,11.2,1542600,0
2015-03-18,11.2,11.2,10.83,11.18,922100,0
2015-03-19,11.04,11.2,11,11.05,403000,0
2015-03-20,11.02,11.1,11,11.03,225600,0
2015-03-23,11.2,11.2,10.9,11.05,912900,0
2015-03-24,11.15,11.15,10.95,11.1,842900,0
2015-03-25,11.1,11.26,11.05,11.26,1175300,0
2015-03-26,11.15,11.69,11.15,11.58,1794800,0
2015-03-27,11.47,12.35,11.47,12.21,1565500,0
2015-03-30,12.45,12.9,12.35,12.78,1295500,0
2015-03-31,12.87,13.53,12.84,13.15,2033600,0
2015-04-01,13.24,13.65,13.22,13.4,994300,0
2015-04-02,13.34,13.74,13.28,13.5,586100,0
2015-04-06,13.6,15.44,13.6,15,2151900,0
2015-04-07,15.15,15.88,14.03,14.74,907006,0
2015-04-08,15,15,14.18,14.3,255500,0
2015-04-09,14.16,14.5,13.67,14.05,356290,0
2015-04-10,14.01,14.4,13.98,14.05,233800,0
2015-04-13,14.12,14.48,13.81,14.1,543400,0
2015-04-14,14.11,14.2,13.54,14,252300,0
2015-04-15,14,14.045,13.78,13.99,133602,0
2015-04-16,13.99,14.24,13.85,14.14,331212,0
2015-04-17,14.15,14.45,14.03,14.2,242600,0
2015-04-20,14.38,14.63,14.3,14.5,287408,0
2015-04-21,14.62,14.84,14.5,14.53,504417,0
2015-04-22,14.31,14.8,14.2,14.76,109624,0
2015-04-23,14.9,15.18,14.78,14.98,134300,0
2015-04-24,15.17,15.24,14.64,14.84,572200,0
2015-04-27,14.86,15,14.13,14.34,198100,0
2015-04-28,14.6,14.84,14.24,14.5,92000,0
2015-04-29,14.7,14.8,14.35,14.5,80700,0
2015-04-30,14.5,14.84,14.38,14.43,158600,0
2015-05-01,14.5,14.85,14.49,14.62,80700,0
2015-05-04,15.3,15.7,14.95,15.2,356800,0
2015-05-05,15.7,15.72,15.15,15.43,237500,0
2015-05-06,15.5,15.64,15.2,15.3,142987,0
2015-05-07,15.493,15.493,15.11,15.11,241789,0
2015-05-08,15.3,15.6,15.13,15.34,229200,0
2015-05-11,16.25,16.35,15.88,15.94,727100,0
2015-05-12,15.96,16.25,15.78,15.88,168990,0
2015-05-13,16.07,16.19,15.76,15.8,175900,0
2015-05-14,15.93,16.22,15.78,16.07,310900,0
2015-05-15,16.01,16.8,16,16.7,274214,0
2015-05-18,16.76,17.21,16.65,17.135,275466,0
2015-05-19,17.25,17.25,16.75,16.83,189700,0
2015-05-20,17,17,16.11,16.4,283400,0
2015-05-21,16.31,16.5,16.25,16.4,76000,0
2015-05-22,16.4,16.6,16.31,16.52,72800,0
2015-05-26,16.69,16.75,16.24,16.38,84387,0
2015-05-27,16.49,16.56,16.1,16.16,90100,0
2015-05-28,16.09,16.52,16,16.45,73658,0
2015-05-29,16.72,16.9,16.1,16.15,73300,0
2015-06-01,16.25,16.49,15.65,15.79,279000,0
2015-06-02,15.73,16.43,15.41,16.2,276954,0
2015-06-03,16.18,16.24,15.57,15.64,173500,0
2015-06-04,15.8,16.05,15.72,15.86,102600,0
2015-06-05,15.56,15.98,15.56,15.71,244400,0
2015-06-08,15.75,15.89,15.51,15.66,314800,0
2015-06-09,15.61,15.8,15.28,15.49,89749,0
2015-06-10,15.6,15.7,15.34,15.42,128937,0
2015-06-11,15.65,15.8,15.2,15.26,194970,0
2015-06-12,15.33,15.85,15.22,15.41,135700,0
2015-06-15,15.37,15.44,15.01,15.14,88300,0
2015-06-16,15.15,15.17,14.72,14.88,257600,0
2015-06-17,14.84,14.88,14.5,14.67,150400,0
2015-06-18,14.69,14.85,14.55,14.82,38500,0
2015-06-19,14.88,15.35,14.67,15.35,100400,0
2015-06-22,15,15.01,14.5,14.64,384800,0
2015-06-23,14.69,14.74,14.57,14.74,32686,0
2015-06-24,14.73,14.99,14.65,14.93,73700,0
2015-06-25,14.8,15.16,14.76,15,65000,0
2015-06-26,15.65,15.65,14.65,15.03,195200,0
2015-06-29,14.9,15.22,14.66,14.86,132700,0
2015-06-30,15.04,15.28,14.82,15.22,637811,0
2015-07-01,15.25,15.95,15.18,15.61,492200,0
2015-07-02,15.77,15.79,15.05,15.28,102800,0
2015-07-06,15.38,15.65,15.1,15.3,84800,0
2015-07-07,15.3,15.31,15.06,15.23,237400,0
2015-07-08,15.13,15.19,14.9,14.99,159500,0
2015-07-09,15.06,15.2,15,15.1,72400,0
2015-07-10,15.17,15.19,15.06,15.15,77800,0
2015-07-13,15.2,15.93,15.2,15.34,175700,0
2015-07-14,15.42,15.6,15.25,15.35,174578,0
2015-07-15,15.35,15.35,15,15.13,135402,0
2015-07-16,15.06,15.32,15.01,15.11,388000,0
2015-07-17,15.2,15.3,15.14,15.26,92100,0
2015-07-20,15.3,15.3,15.1,15.21,64900,0
2015-07-21,15.27,15.55,15.21,15.54,203400,0
2015-07-22,15.55,15.9,15.53,15.7,162000,0
2015-07-23,15.68,15.96,15.65,15.86,93800,0
2015-07-24,15.85,16.4,15.75,16.39,344900,0
2015-07-27,16.33,16.48,16.18,16.22,523100,0
2015-07-28,15.85,15.95,15.2,15.34,541800,0
2015-07-29,15.32,15.55,15.03,15.41,160400,0
2015-07-30,15.54,15.74,15.45,15.55,198600,0
2015-07-31,15.55,15.8,15.4,15.7,322000,0
2015-08-03,15.7,15.73,15.435,15.57,151040,0
2015-08-04,15.65,15.85,15.33,15.33,102200,0
2015-08-05,15.36,15.6,15.09,15.27,207800,0
2015-08-06,15.21,15.25,14.59,14.64,143121,0
2015-08-07,14.55,14.76,14.1,14.46,284400,0
2015-08-10,14.54,15.01,14.15,14.54,200000,0
2015-08-11,14.42,14.54,14.13,14.25,225207,0
2015-08-12,14.04,14.77,13.91,14.62,303500,0
2015-08-13,14.56,14.73,14.31,14.4,106400,0
2015-08-14,14.4,14.4,13.93,14.13,335800,0
2015-08-17,14.13,14.2,13.48,13.69,668700,0
2015-08-18,13.7,13.83,13.35,13.51,478600,0
2015-08-19,13.52,13.68,13,13.15,545800,0
2015-08-20,13.12,13.56,13,13.09,264700,0
2015-08-21,12.99,13.17,12.95,13.13,304800,0
2015-08-24,12.94,13.045,12.26,12.49,422580,0
2015-08-25,12.84,12.93,12.46,12.73,315600,0
2015-08-26,12.93,13.25,12.43,12.98,547200,0
2015-08-27,13.02,13.35,13.01,13.11,184900,0
2015-08-28,13.24,13.45,12.89,13.12,158400,0
2015-08-31,13.14,13.32,12.64,12.69,253200,0
2015-09-01,12.54,12.84,12.41,12.48,208300,0
2015-09-02,12.58,12.98,12.34,12.91,325700,0
2015-09-03,12.93,13.13,12.82,13.06,110700,0
2015-09-04,12.95,13.09,12.83,13.02,81600,0
2015-09-08,13.52,14.67,13.16,14.58,988100,0
2015-09-09,14.59,14.81,14.32,14.62,285600,0
2015-09-10,14.59,14.81,14.34,14.61,330177,0
2015-09-11,14.53,14.8,14.43,14.76,250800,0
2015-09-14,14.71,14.86,14.49,14.62,176300,0
2015-09-15,14.69,14.76,14.29,14.36,517000,0
2015-09-16,14.63,14.84,14.32,14.79,317500,0
2015-09-17,14.82,14.99,14.48,14.6,194300,0
2015-09-18,14.49,15.1,14.32,14.92,2212400,0
2015-09-21,14.99,15.18,14.27,14.39,327900,0
2015-09-22,14.27,14.42,13.7,13.78,227200,0
2015-09-23,13.81,14.08,13.78,13.9,254100,0
2015-09-24,13.79,13.9,13.305,13.52,337318,0
2015-09-25,13.51,13.67,13.17,13.18,126900,0
2015-09-28,13.17,13.31,12.71,13.04,249381,0
2015-09-29,13.09,13.25,12.91,13.17,176400,0
2015-09-30,13.2,14.1,13.12,14,403700,0
2015-10-01,13.96,14.49,13.45,13.58,272800,0
2015-10-02,13.55,13.78,13.34,13.59,84000,0
2015-10-05,13.64,14.02,13.55,13.87,203567,0
2015-10-06,13.9,14.04,13.69,13.95,186600,0
2015-10-07,13.94,13.98,13.66,13.89,170100,0
2015-10-08,13.78,13.89,13.5,13.63,437000,0
2015-10-09,13.67,13.73,13.44,13.59,183400,0
2015-10-12,13.64,13.7,13.39,13.55,62196,0
2015-10-13,13.98,14.02,13.44,13.44,294600,0
2015-10-14,13.48,13.65,13.33,13.58,110800,0
2015-10-15,13.56,13.75,13.47,13.58,127400,0
2015-10-16,13.53,13.85,13.36,13.64,276200,0
2015-10-19,13.64,14.01,13.45,13.64,254300,0
2015-10-20,14.16,14.56,12.98,13.71,851568,0
2015-10-21,13.7,13.71,12.91,12.93,300500,0
2015-10-22,13,13.26,12.67,12.73,185900,0
2015-10-23,12.84,13.22,12.52,12.76,194200,0
2015-10-26,12.4,12.65,11.76,12.26,658100,0
2015-10-27,12.2,13,12.13,12.48,2976100,0
2015-10-28,12.24,12.52,11.99,12.17,861700,0
2015-10-29,12.17,12.35,11.9,12.12,551000,0
2015-10-30,12.07,12.27,11.61,11.73,589800,0
2015-11-02,11.7,11.75,11.06,11.43,752516,0
2015-11-03,11.89,12.17,11.72,12.05,504500,0
2015-11-04,12.03,12.13,11.54,11.63,321998,0
2015-11-05,11.77,12,11.6,11.85,255900,0
2015-11-06,11.94,11.94,11.62,11.7,264200,0
2015-11-09,11.66,11.67,11.18,11.28,222117,0
2015-11-10,11.23,11.89,10.86,11.13,285000,0
2015-11-11,11.16,11.56,10.98,11.32,292100,0
2015-11-12,11.34,11.56,11.06,11.15,190300,0
2015-11-13,11.12,11.19,10.47,10.49,442400,0
2015-11-16,10.47,10.84,10.12,10.24,518700,0
2015-11-17,10.29,10.5,9.71,9.91,732100,0
2015-11-18,9.99,10.48,9.93,10.33,336200,0
2015-11-19,10.36,10.38,10.08,10.2,238600,0
2015-11-20,10.26,10.4,10.05,10.06,167600,0
2015-11-23,10.13,10.44,10.01,10.3,193900,0
2015-11-24,10.48,10.62,10.31,10.55,199700,0
2015-11-25,10.58,10.73,10.41,10.53,156000,0
2015-11-27,10.58,10.68,10.22,10.4,66000,0
2015-11-30,10.89,11.29,10.86,11.04,635500,0
2015-12-01,11.18,11.61,11.04,11.19,410054,0
2015-12-02,11.14,11.76,11.1,11.7,482044,0
2015-12-03,11.7,11.77,11.24,11.35,406231,0
2015-12-04,11.45,11.82,11.29,11.45,358300,0
2015-12-07,11.39,11.77,11.02,11.2,200100,0
2015-12-08,11.1,11.28,10.68,10.83,341409,0
2015-12-09,10.84,11.23,10.51,10.63,221300,0
2015-12-10,10.62,11.13,10.43,11.1,546700,0
2015-12-11,10.95,11.14,10.34,10.78,318400,0
2015-12-14,10.74,10.81,10.39,10.52,257745,0
2015-12-15,10.54,10.8,10.43,10.63,291500,0
2015-12-16,10.71,10.8,10.21,10.4,297800,0
2015-12-17,10.44,10.7,10.1,10.21,334700,0
2015-12-18,10.23,10.46,10.08,10.37,411700,0
2015-12-21,10.37,10.71,10.11,10.24,187700,0
2015-12-22,10.3,10.61,10.21,10.52,154865,0
2015-12-23,10.55,10.91,10.44,10.86,219100,0
2015-12-24,10.86,10.96,10.56,10.6,67342,0
2015-12-28,10.33,10.92,10.33,10.85,252379,0
2015-12-29,10.89,10.9,10.55,10.7,158023,0
2015-12-30,10.59,11,10.59,10.93,373575,0
2015-12-31,10.945,11.01,10.64,10.65,434325,0
2016-01-04,10.57,11.095,10.33,10.44,212084,0
2016-01-05,10.79,10.79,10.25,10.32,219755,0
2016-01-06,10.21,10.36,9.73,9.93,457559,0
2016-01-07,9.94,10.05,9.82,9.88,345885,0
2016-01-08,9.95,10.02,9.68,9.8,467258,0
2016-01-11,9.9,9.97,9.4,9.45,453718,0
2016-01-12,10,10.955,9.945,10.49,954267,0
2016-01-13,10.5,10.52,9.77,9.95,584002,0
2016-01-14,9.97,10.25,9.76,10.18,390189,0
2016-01-15,10.06,10.3,9.57,9.76,372568,0
2016-01-19,9.94,10,8.97,9.18,554800,0
2016-01-20,9.01,9.855,8.83,9.77,725420,0
2016-01-21,9.73,10.13,9.73,9.89,278154,0
2016-01-22,10.05,10.19,9.82,9.98,132563,0
2016-01-25,9.88,10.005,9.7,9.92,158227,0
2016-01-26,9.99,10.15,9.73,9.99,187633,0
2016-01-27,9.99,10.3031,9.74,9.96,236168,0
2016-01-28,10.06,10.15,9.78,9.85,129372,0
2016-01-29,9.83,9.94,9.55,9.67,221213,0
2016-02-01,9.57,9.7699,9.34,9.43,311790,0
2016-02-02,9.39,9.6,9.28,9.52,283456,0
2016-02-03,9.58,9.6,9.24,9.53,216411,0
2016-02-04,9.49,9.87,9.44,9.85,232774,0
2016-02-05,9.77,9.77,9,9.22,446998,0
2016-02-08,9.11,9.21,8.86,9.1,274380,0
2016-02-09,9.02,9.37,8.87,9.04,386213,0
2016-02-10,9.1,9.52,8.86,8.98,106932,0
2016-02-11,8.8,9,8.4128,8.65,198693,0
2016-02-12,8.79,9.03,8.49,8.68,259563,0
2016-02-16,8.72,9.145,8.37,9.12,527309,0
2016-02-17,9.23,9.79,8.505,9.71,320342,0
2016-02-18,9.65,9.91,9.49,9.81,243975,0
2016-02-19,9.7,10.61,9.325,10.35,373467,0
2016-02-22,10.5,10.84,10.04,10.63,431231,0
2016-02-23,10.48,10.58,9.79,9.9,414495,0
2016-02-24,9.83,10.27,9.72,10.24,257544,0
2016-02-25,10.18,10.585,10.02,10.52,329194,0
2016-02-26,10.49,10.96,10.41,10.95,249743,0
2016-02-29,10.99,11.05,10.41,10.83,286744,0
2016-03-01,10.94,11.04,10.6,10.63,170148,0
2016-03-02,10.66,10.95,10.54,10.75,127807,0
2016-03-03,10.71,10.82,10.56,10.78,149360,0
2016-03-04,10.78,10.85,10.45,10.5,294664,0
2016-03-07,11,11,10.13,10.4,392599,0
2016-03-08,10.37,10.81,10.23,10.52,330406,0
2016-03-09,10.53,10.81,10.45,10.74,279685,0
2016-03-10,10.75,10.92,10.45,10.48,363456,0
2016-03-11,10.6,10.8,10.41,10.69,163243,0
2016-03-14,10.71,11.045,10.67,10.98,172542,0
2016-03-15,10.9,10.96,10.55,10.57,192011,0
2016-03-16,10.51,10.91,10.51,10.76,131494,0
2016-03-17,10.72,11,10.72,10.83,148562,0
2016-03-18,10.87,11.01,10.75,10.95,315544,0
2016-03-21,10.95,11.05,10.76,10.88,146508,0
2016-03-22,10.79,11,10.5,10.76,188949,0
2016-03-23,10.74,10.78,10.44,10.51,105294,0
2016-03-24,10.42,10.59,10.37,10.51,86982,0
2016-03-28,10.57,10.58,10.18,10.43,126491,0
2016-03-29,10.36,10.42,10.09,10.16,227515,0
2016-03-30,10.45,10.45,10.02,10.28,199945,0
2016-03-31,10.33,10.57,10.19,10.33,367417,0
2016-04-01,10.21,10.37,9.97,10.01,347293,0
2016-04-04,10.06,10.23,9.945,10,365019,0
2016-04-05,9.9,10.1,9.89,10.03,390218,0
2016-04-06,10.02,10.08,9.84,9.93,2144224,0
2016-04-07,9.9,10,9.8,9.83,208099,0
2016-04-08,9.87,9.92,9.6,9.62,207132,0
2016-04-11,9.58,9.8,9.46,9.48,391255,0
2016-04-12,9.44,9.7,9.33,9.62,457301,0
2016-04-13,9.69,9.8,9.4,9.74,230202,0
2016-04-14,9.72,9.76,9.4,9.44,218703,0
2016-04-15,9.46,9.68,9.36,9.4,182359,0
2016-04-18,9.4,9.51,9.31,9.35,173910,0
2016-04-19,9.35,9.36,8.9,9.13,763342,0
2016-04-20,9.09,9.23,8.98,9.02,307562,0
2016-04-21,9,9.18,8.89,9.14,206407,0
2016-04-22,9.1,9.2,9.07,9.15,187821,0
2016-04-25,9.15,9.18,8.99,9.06,149851,0
2016-04-26,9.09,9.15,8.96,9.02,159459,0
2016-04-27,9.03,9.13,8.92,9.1,248244,0
2016-04-28,9.08,9.15,8.97,9.06,83243,0
2016-04-29,9.08,9.16,8.95,9.07,158716,0
2016-05-02,9.15,9.2,8.9,8.99,466190,0
2016-05-03,9.13,9.63,8.9,9.47,428585,0
2016-05-04,9.38,9.99,9.25,9.9,362320,0
2016-05-05,9.86,9.96,9.68,9.78,197382,0
2016-05-06,9.72,9.8215,9.64,9.74,208193,0
2016-05-09,9.75,10.02,9.71,9.86,108639,0
2016-05-10,9.88,10.17,9.88,9.96,179933,0
2016-05-11,9.97,10.0864,9.48,9.51,168548,0
2016-05-12,9.57,9.62,9.42,9.54,189312,0
2016-05-13,9.56,9.66,9.465,9.6,147161,0
2016-05-16,9.64,9.74,9.51,9.61,202606,0
2016-05-17,9.62,9.626,9.4,9.52,275961,0
2016-05-18,9.44,9.58,9.28,9.38,172029,0
2016-05-19,9.36,9.386,9.01,9.02,171890,0
2016-05-20,9.12,9.26,9,9.24,196283,0
2016-05-23,9.29,9.37,9.14,9.29,192502,0
2016-05-24,9.28,9.7399,9.21,9.69,217890,0
2016-05-25,9.67,9.67,9.18,9.4,208482,0
2016-05-26,9.38,9.51,9.14,9.42,185721,0
2016-05-27,9.46,9.61,9.35,9.5,89821,0
2016-05-31,9.51,9.53,9.28,9.34,192850,0
2016-06-01,9.31,9.52,9.24,9.44,143950,0
2016-06-02,9.46,9.63,9.3,9.33,203466,0
2016-06-03,9.34,9.4001,9.26,9.27,85013,0
2016-06-06,9.31,9.49,9.25,9.47,124071,0
2016-06-07,9.46,9.52,9.3,9.38,119669,0
2016-06-08,9.38,9.52,9.27,9.49,126205,0
2016-06-09,9.45,9.49,9.29,9.34,131329,0
2016-06-10,9.3,9.34,9.17,9.2,80544,0
2016-06-13,9.15,9.4,9.15,9.27,464686,0
2016-06-14,9.24,9.42,9.1401,9.26,302360,0
2016-06-15,9.33,9.38,9.07,9.09,233205,0
2016-06-16,9.07,9.22,8.83,8.93,262558,0
2016-06-17,8.88,8.98,8.66,8.73,485522,0
2016-06-20,8.81,9.05,8.79,8.79,314895,0
2016-06-21,8.84,9.06,8.67,8.9,261535,0
2016-06-22,8.98,9.07,8.85,8.96,236070,0
2016-06-23,9.05,9.23,9.02,9.1,290068,0
2016-06-24,8.87,9.07,8.59,8.59,2314641,0
2016-06-27,8.65,8.69,8.43,8.49,519952,0
2016-06-28,8.54,8.89,8.52,8.62,367602,0
2016-06-29,8.68,8.97,8.62,8.97,249096,0
2016-06-30,8.95,9.1,8.85,9.1,236567,0
2016-07-01,9.12,9.2,9.02,9.12,183877,0
2016-07-05,9.08,9.17,9.03,9.04,144148,0
2016-07-06,8.99,9.005,8.83,8.91,81263,0
2016-07-07,8.9,9.03,8.86,8.9,203693,0
2016-07-08,8.91,9.15,8.91,9.01,161267,0
2016-07-11,9.05,9.6,8.98,9.47,521348,0
2016-07-12,9.55,9.76,9.38,9.64,443550,0
2016-07-13,9.61,9.71,9.36,9.52,569352,0
2016-07-14,9.67,9.7,9.54,9.55,229134,0
2016-07-15,9.61,9.8,9.5,9.62,251231,0
2016-07-18,9.66,9.89,9.55,9.77,433408,0
2016-07-19,9.79,10,9.73,9.82,357457,0
2016-07-20,9.82,9.95,9.725,9.8,319403,0
2016-07-21,10,11.35,10,11,1681937,0
2016-07-22,11.1,11.1,10.59,10.66,624671,0
2016-07-25,10.65,10.96,10.65,10.91,498858,0
2016-07-26,10.85,10.93,10.53,10.66,344549,0
2016-07-27,10.68,10.7,10.455,10.56,294913,0
2016-07-28,10.57,10.62,10.49,10.52,181902,0
2016-07-29,10.52,10.57,10.36,10.51,240675,0
2016-08-01,10.51,10.6,10.28,10.43,173878,0
2016-08-02,10.43,10.43,10.11,10.11,137616,0
2016-08-03,10.03,10.21,10,10.19,140302,0
2016-08-04,10.15,10.31,9.9615,10.06,233507,0
2016-08-05,10.06,10.49,10.05,10.4,863391,0
2016-08-08,10.44,10.485,10.38,10.42,183661,0
2016-08-09,10.41,10.515,10.405,10.44,254725,0
2016-08-10,10.48,10.83,10.37,10.8,948572,0
2016-08-11,10.81,11.4,10.8,10.98,701335,0
2016-08-12,10.85,10.92,10.73,10.77,252061,0
2016-08-15,10.77,10.91,10.69,10.71,176208,0
2016-08-16,10.68,10.74,10.58,10.7,181871,0
2016-08-17,10.67,10.67,10.51,10.58,146305,0
2016-08-18,10.54,10.7,10.49,10.59,161259,0
2016-08-19,10.61,10.77,10.41,10.69,271607,0
2016-08-22,10.65,10.75,10.5546,10.71,176621,0
2016-08-23,10.8,11.07,10.8,10.97,510685,0
2016-08-24,11.02,11.1,10.975,10.99,377913,0
2016-08-25,10.91,11.045,10.9,10.99,356397,0
2016-08-26,11.05,11.23,10.97,11.07,397333,0
2016-08-29,11.11,11.32,11.1,11.14,254110,0
2016-08-30,11.15,11.32,11.15,11.3,239085,0
2016-08-31,11.26,11.36,11.2,11.23,196124,0
2016-09-01,11.28,11.35,10.97,11.02,386031,0
2016-09-02,11.1,11.23,11.05,11.23,194122,0
2016-09-06,11.28,11.38,11.16,11.19,168535,0
2016-09-07,11.2,11.59,11.14,11.5525,362664,0
2016-09-08,11.58,11.61,11.18,11.33,164788,0
2016-09-09,11.3,11.43,10.97,10.97,194357,0
2016-09-12,10.87,11.27,10.75,11.2,260582,0
2016-09-13,11.19,11.19,10.99,11.02,205510,0
2016-09-14,11.04,11.15,10.97,11,204200,0
2016-09-15,10.98,11.325,10.92,11.27,295600,0
2016-09-16,11.27,11.34,11.085,11.15,463019,0
2016-09-19,11.23,11.36,10.95,11.05,444667,0
2016-09-20,11.13,11.22,10.99,11.155,338791,0
2016-09-21,11.14,11.71,11.14,11.66,413328,0
2016-09-22,11.75,11.8,11.53,11.78,192118,0
2016-09-23,11.77,12,11.7,11.94,180006,0
2016-09-26,11.91,11.95,11.675,11.71,228508,0
2016-09-27,11.68,11.76,11.61,11.73,211475,0
2016-09-28,11.69,11.86,11.5327,11.79,265280,0
2016-09-29,11.79,11.95,11.64,11.72,237326,0
2016-09-30,11.73,11.98,11.69,11.92,275951,0
2016-10-03,11.85,12.14,11.84,11.93,146965,0
2016-10-04,12.01,12.17,11.93,11.97,187507,0
2016-10-05,12,12.14,11.89,11.91,349362,0
2016-10-06,11.83,11.83,11.74,11.77,94637,0
2016-10-07,11.76,11.82,11.71,11.75,155609,0
2016-10-10,11.82,12.19,11.82,12.04,416930,0
2016-10-11,12.05,12.2,11.88,12,361520,0
2016-10-12,11.95,12.115,11.81,12.105,465024,0
2016-10-13,11.99,12.52,11.99,12.12,300416,0
2016-10-14,12.13,12.3718,11.96,12.12,796129,0
2016-10-17,12.2,12.65,12.0656,12.63,987322,0
2016-10-18,13.69,14.25,13.46,13.74,4431323,0
2016-10-19,13.84,14.0764,13.59,13.91,1200651,0
2016-10-20,13.89,14.02,13.6692,13.96,838996,0
2016-10-21,13.88,14.1,13.86,14,654980,0
2016-10-24,13.98,14.04,13.68,13.99,509263,0
2016-10-25,13.93,13.95,13.58,13.65,446057,0
2016-10-26,13.58,13.955,13.4,13.42,622271,0
2016-10-27,13.43,13.64,13.3,13.59,398048,0
2016-10-28,13.63,13.85,13.52,13.55,257064,0
2016-10-31,13.49,13.73,13.32,13.41,600196,0
2016-11-01,13.38,13.43,13.1,13.11,428360,0
2016-11-02,13.15,13.16,12.87,13.09,1164059,0
2016-11-03,13.12,13.28,13.1,13.19,415008,0
2016-11-04,13.19,13.5,12.92,13.36,316686,0
2016-11-07,13.5,13.7523,13.45,13.56,323202,0
2016-11-08,13.55,13.755,13.421,13.71,280004,0
2016-11-09,13.5,13.9,13.47,13.88,313297,0
2016-11-10,13.99,14.46,13.95,14.29,803164,0
2016-11-11,14.25,14.4299,14.23,14.25,312603,0
2016-11-14,14.3,14.47,14.14,14.17,345922,0
2016-11-15,14.15,14.25,13.89,14,282913,0
2016-11-16,14,14.12,13.91,13.99,221575,0
2016-11-17,13.95,14.12,13.88,14,289125,0
2016-11-18,14.05,14.275,13.95,14.25,198788,0
2016-11-21,14.34,14.46,14.22,14.42,199878,0
2016-11-22,14.48,14.94,14.43,14.76,717042,0
2016-11-23,14.8,15.26,14.75,15.06,343312,0
2016-11-25,15,15.19,14.62,15.1,105930,0
2016-11-28,15.04,15.25,14.75,14.92,285150,0
2016-11-29,14.91,15.15,14.65,14.77,403096,0
2016-11-30,14.73,14.77,14.505,14.52,389641,0
2016-12-01,14.52,14.84,14.4,14.63,483863,0
2016-12-02,14.52,14.75,14.4208,14.53,226136,0
2016-12-05,14.61,14.87,14.57,14.77,227360,0
2016-12-06,14.84,14.91,14.67,14.85,252737,0
2016-12-07,14.89,15.13,14.89,15.06,223703,0
2016-12-08,15.03,15.32,14.97,15.14,225607,0
2016-12-09,15.13,15.19,14.67,14.75,250659,0
2016-12-12,14.71,14.71,14.22,14.59,461897,0
2016-12-13,14.71,14.84,14.56,14.64,219878,0
2016-12-14,14.66,14.8473,14.51,14.56,146523,0
2016-12-15,14.54,14.82,14.5,14.65,264094,0
2016-12-16,14.7,14.97,14.6,14.69,286669,0
2016-12-19,14.75,15.2996,14.68,15.15,451720,0
2016-12-20,15.08,15.25,14.755,14.79,590852,0
2016-12-21,14.79,14.93,14.61,14.86,416324,0
2016-12-22,14.82,14.92,14.47,14.47,189538,0
2016-12-23,14.49,14.68,14.463,14.61,165644,0
2016-12-27,14.68,14.73,14.49,14.53,207244,0
2016-12-28,14.59,14.59,14.22,14.33,176344,0
2016-12-29,14.4,14.585,14.35,14.37,129857,0
2016-12-30,14.34,14.34,13.995,14.12,287996,0
2017-01-03,14.24,14.39,14.05,14.32,332447,0
2017-01-04,14.41,14.68,14.385,14.54,218087,0
2017-01-05,14.69,14.93,14.215,14.57,319981,0
2017-01-06,14.55,14.55,13.93,14.02,621501,0
2017-01-09,14,14.04,13.7,13.79,372137,0
2017-01-10,13.94,14.06,13.62,13.69,520309,0
2017-01-11,13.78,14.01,13.29,13.87,646137,0
2017-01-12,13.91,14.24,13.68,14.04,348436,0
2017-01-13,14.01,14.16,13.85,14,213129,0
2017-01-17,14.02,14.41,13.86,14.03,466888,0
2017-01-18,14.04,14.24,13.93,14.12,200520,0
2017-01-19,14.11,14.15,13.935,14.04,174885,0
2017-01-20,14.02,14.16,13.855,14,366098,0
2017-01-23,13.97,14.28,13.89,14.2,162681,0
2017-01-24,14.29,14.41,14.17,14.29,112254,0
2017-01-25,14.26,14.6,14.238,14.51,208749,0
2017-01-26,14.49,14.655,14.27,14.36,111972,0
2017-01-27,14.32,14.33,13.92,14.01,359580,0
2017-01-30,13.94,14.01,13.59,13.75,283112,0
2017-01-31,13.77,13.801,13.62,13.64,176384,0
2017-02-01,13.67,13.84,13.38,13.39,159710,0
2017-02-02,13.38,13.6,13.3307,13.43,109062,0
2017-02-03,13.47,13.71,13.32,13.56,211398,0
2017-02-06,13.53,13.6,13.225,13.25,192350,0
2017-02-07,13.27,13.448,13.23,13.32,129474,0
2017-02-08,13.28,13.42,13.15,13.33,151166,0
2017-02-09,13.34,13.84,13.34,13.78,218970,0
2017-02-10,13.81,14.44,13.73,14.36,336713,0
2017-02-13,14.35,14.58,14.2023,14.55,249077,0
2017-02-14,14.5,14.63,14.3,14.5,140429,0
2017-02-15,14.42,14.62,14.36,14.5,224289,0
2017-02-16,14.54,14.71,14.35,14.49,231314,0
2017-02-17,14.45,14.59,14.21,14.34,273100,0
2017-02-21,14.44,14.502,14.1,14.25,210114,0
2017-02-22,14.18,14.21,13.62,13.78,337207,0
2017-02-23,13.77,13.84,12.93,13.01,662443,0
2017-02-24,12.92,13.12,12.74,12.87,382747,0
2017-02-27,12.87,13.16,12.83,12.87,250763,0
2017-02-28,12.89,13,12.38,12.41,576040,0
2017-03-01,12.54,12.73,12.23,12.41,761303,0
2017-03-02,12.41,12.74,12.3,12.61,322801,0
2017-03-03,12.59,12.78,12.17,12.27,354269,0
2017-03-06,12.26,12.48,12.13,12.35,409179,0
2017-03-07,12.33,12.55,12.3,12.36,386487,0
2017-03-08,12.36,12.5,12.21,12.27,350571,0
2017-03-09,12.27,12.48,12.11,12.37,335616,0
2017-03-10,12.4,12.745,12.36,12.59,865683,0
2017-03-13,12.64,13,11.9,12.03,1207008,0
2017-03-14,11.95,12.08,11.7,11.74,1212150,0
2017-03-15,11.86,12.21,11.66,12.07,394756,0
2017-03-16,12.06,12.15,11.95,12.09,269983,0
2017-03-17,12.07,12.41,11.97,12.36,515328,0
2017-03-20,12.31,12.51,12.2,12.21,362126,0
2017-03-21,12.25,12.33,12.09,12.1,217377,0
2017-03-22,12.13,12.17,12,12.15,165294,0
2017-03-23,12.18,12.57,12.17,12.5,377229,0
2017-03-24,12.52,12.72,12.43,12.64,301652,0
2017-03-27,12.53,13.05,12.49,13.02,473053,0
2017-03-28,13.02,13.13,12.825,13.07,453878,0
2017-03-29,13.04,13.32,13.03,13.29,272704,0
2017-03-30,13.36,13.5,13.24,13.36,346890,0
2017-03-31,13.35,13.35,13.13,13.26,226489,0
2017-04-03,13.3,13.31,12.9,13.05,260568,0
2017-04-04,13.05,13.14,12.86,12.93,178166,0
2017-04-05,13.06,13.15,12.85,12.93,261780,0
2017-04-06,12.94,13.11,12.76,12.98,375557,0
2017-04-07,12.95,13.08,12.72,12.87,276984,0
2017-04-10,12.9,13.04,12.65,12.68,305271,0
2017-04-11,12.61,12.64,12.25,12.5,433552,0
2017-04-12,12.48,12.48,11.58,12.25,1760726,0
2017-04-13,12.31,12.81,12.22,12.58,554700,0
2017-04-17,12.57,13.01,12.325,13.01,635077,0
2017-04-18,12.97,13,12.71,12.84,288456,0
2017-04-19,12.85,13,12.77,12.935,186088,0
2017-04-20,13,13.37,12.79,13.2,376125,0
2017-04-21,13.2,13.44,13.1,13.27,259077,0
2017-04-24,13.44,13.44,13.26,13.31,175888,0
2017-04-25,13.43,13.58,13.34,13.36,249645,0
2017-04-26,13.32,13.396,13.1,13.16,376149,0
2017-04-27,13.14,13.25,12.91,13.22,283001,0
2017-04-28,13.2,13.34,13.01,13.15,160989,0
2017-05-01,13.16,13.73,13.11,13.58,635067,0
2017-05-02,13.62,13.86,13.445,13.76,645428,0
2017-05-03,13.76,13.8,13.4,13.5,355685,0
2017-05-04,13.5,13.57,13.23,13.4,505086,0
2017-05-05,13.4,14.14,12.94,13.45,1167529,0
2017-05-08,13.52,13.54,13.16,13.22,311012,0
2017-05-09,13.24,13.34,12.88,13.28,678989,0
2017-05-10,13.21,13.27,12.9,13.1,282094,0
2017-05-11,13,13.07,12.85,13,240322,0
2017-05-12,13.15,13.39,13,13.11,301709,0
2017-05-15,13.15,13.38,13.08,13.29,263810,0
2017-05-16,13.3,13.48,13.24,13.46,271593,0
2017-05-17,13.34,13.46,13.06,13.09,184403,0
2017-05-18,13.11,13.35,12.94,13.24,268739,0
2017-05-19,13.21,13.31,12.98,13,213793,0
2017-05-22,13.07,13.175,12.89,12.94,228229,0
2017-05-23,13,13.03,12.77,12.87,116543,0
2017-05-24,12.86,12.91,12.715,12.75,130143,0
2017-05-25,12.77,12.96,12.6,12.92,244485,0
2017-05-26,12.9,12.97,12.74,12.9,156249,0
2017-05-30,12.9,12.9,12.64,12.66,95919,0
2017-05-31,12.75,12.84,12.55,12.83,175285,0
2017-06-01,12.89,13.15,12.79,13.12,167156,0
2017-06-02,13.15,13.22,12.83,13.12,195833,0
2017-06-05,13.08,13.085,12.88,12.99,182906,0
2017-06-06,13,13.1,12.84,12.96,270233,0
2017-06-07,12.96,13.0749,12.94,13.03,148735,0
2017-06-08,13.09,13.34,13.02,13.32,222288,0
2017-06-09,13.31,13.52,13.16,13.5,292146,0
2017-06-12,13.48,13.67,13.33,13.6,359339,0
2017-06-13,13.66,14.01,13.575,13.84,785592,0
2017-06-14,13.86,13.86,13.32,13.34,271500,0
2017-06-15,13.25,13.54,13.1,13.53,217079,0
2017-06-16,13.43,13.65,13.33,13.61,315343,0
2017-06-19,13.71,13.8,13.44,13.68,186062,0
2017-06-20,13.69,13.88,13.6,13.73,284833,0
2017-06-21,13.74,13.92,13.719,13.87,445845,0
2017-06-22,13.9,14.21,13.835,13.94,688572,0
2017-06-23,13.94,13.94,13.55,13.69,1509660,0
2017-06-26,13.74,14.02,13.71,13.84,253025,0
2017-06-27,13.85,14.01,13.64,13.65,211195,0
2017-06-28,13.76,13.98,13.64,13.86,227284,0
2017-06-29,13.86,13.96,13.62,13.8,247456,0
2017-06-30,13.86,13.99,13.74,13.75,267567,0
2017-07-03,13.8,13.82,13.68,13.76,84638,0
2017-07-05,13.75,13.75,13.4813,13.67,213481,0
2017-07-06,13.57,13.6,13.26,13.5,278790,0
2017-07-07,13.57,13.66,13.5,13.65,95492,0
2017-07-10,13.61,13.72,13.48,13.54,228056,0
2017-07-11,13.55,13.625,13.24,13.25,205038,0
2017-07-12,13.27,13.46,13.19,13.2,138970,0
2017-07-13,13.19,13.19,12.84,13.19,311828,0
2017-07-14,13.13,13.165,12.96,12.99,130976,0
2017-07-17,12.98,13.2,12.9,13.12,185881,0
2017-07-18,13.09,13.09,12.73,12.75,126564,0
2017-07-19,12.79,12.97,12.68,12.69,186924,0
2017-07-20,12.71,12.72,12.51,12.53,206679,0
2017-07-21,12.61,12.62,12.28,12.31,322204,0
2017-07-24,12.32,12.39,12.08,12.09,304714,0
2017-07-25,12.21,12.72,12.13,12.66,309012,0
2017-07-26,12.62,12.82,12.53,12.81,273120,0
2017-07-27,12.82,12.88,12.6,12.72,395791,0
2017-07-28,13.48,13.58,12.93,13.249,1100837,0
2017-07-31,13.25,13.28,13.05,13.09,304086,0
2017-08-01,13.14,13.27,13,13.24,354428,0
2017-08-02,13.23,13.34,13,13.07,233397,0
2017-08-03,13.07,13.17,12.81,12.86,213051,0
2017-08-04,12.9,13.06,12.71,12.77,205216,0
2017-08-07,12.78,12.96,12.715,12.74,188483,0
2017-08-08,12.74,12.92,12.69,12.76,268036,0
2017-08-09,12.74,12.84,12.62,12.64,188583,0
2017-08-10,12.57,12.76,12.51,12.51,203603,0
2017-08-11,12.52,12.75,12.52,12.7,280710,0
2017-08-14,12.75,12.99,12.73,12.95,135636,0
2017-08-15,12.96,13.04,12.86,12.87,119888,0
2017-08-16,12.87,13.13,12.84,12.89,93536,0
2017-08-17,12.87,13.12,12.87,12.89,148710,0
2017-08-18,12.79,12.91,12.54,12.6,200855,0
2017-08-21,12.66,12.9154,12.54,12.73,137788,0
2017-08-22,12.76,12.85,12.71,12.81,90121,0
2017-08-23,12.72,12.86,12.69,12.7,80646,0
2017-08-24,12.79,13.21,12.79,13.21,331778,0
2017-08-25,13.18,13.455,13,13.45,415294,0
2017-08-28,13.44,13.74,13.15,13.72,266413,0
2017-08-29,13.65,13.99,13.52,13.9,892740,0
2017-08-30,13.98,13.99,13.62,13.85,593397,0
2017-08-31,13.9,14.35,13.89,14.08,842499,0
2017-09-01,14.13,14.19,14.01,14.1,362343,0
2017-09-05,14.04,14.13,13.67,13.88,336058,0
2017-09-06,13.92,14.16,13.7,13.86,333550,0
2017-09-07,13.83,13.85,13.61,13.75,415232,0
2017-09-08,13.79,13.81,13.59,13.68,232293,0
2017-09-11,13.74,14.05,13.74,13.94,367626,0
2017-09-12,14.04,14.04,13.87,14,351363,0
2017-09-13,14.04,14.5,13.8,14.46,575908,0
2017-09-14,14.55,14.72,14.29,14.69,458848,0
2017-09-15,14.67,14.955,14.5,14.95,593379,0
2017-09-18,14.97,15.02,14.74,14.95,465678,0
2017-09-19,14.95,15.003,14.69,14.73,310365,0
2017-09-20,14.64,15.03,14.51,14.95,312042,0
2017-09-21,14.92,15.11,14.741,15.05,174374,0
2017-09-22,15,15.44,15,15.33,487299,0
2017-09-25,15.45,15.73,15.37,15.7,410448,0
2017-09-26,15.71,15.95,15.51,15.83,374654,0
2017-09-27,15.92,15.99,15.76,15.91,579031,0
2017-09-28,15.95,15.95,15.56,15.58,476414,0
2017-09-29,15.57,15.61,15.34,15.34,343110,0
2017-10-02,15.34,15.59,15.17,15.24,336986,0
2017-10-03,15.36,15.45,15.15,15.27,339784,0
2017-10-04,15.47,15.62,15.31,15.45,510357,0
2017-10-05,15.44,15.67,15.44,15.6,293467,0
2017-10-06,15.75,15.87,15.56,15.8,401726,0
2017-10-09,15.78,15.8,15.29,15.34,234670,0
2017-10-10,15.33,15.53,15.325,15.46,178107,0
2017-10-11,15.42,15.53,15.32,15.35,142720,0
2017-10-12,15.34,15.34,15.13,15.215,177259,0
2017-10-13,15.23,15.24,15.03,15.17,153071,0
2017-10-16,15.18,15.3,15.01,15.12,186667,0
2017-10-17,15.05,15.7,15.05,15.51,577219,0
2017-10-18,15.54,15.67,15.34,15.4,445276,0
2017-10-19,15.37,15.41,15.12,15.39,537714,0
2017-10-20,14,14,11.915,12.53,6066908,0
2017-10-23,12.66,12.84,12.47,12.56,1317474,0
2017-10-24,12.52,12.75,12.32,12.4,993654,0
2017-10-25,12.76,12.8,12.32,12.5,805717,0
2017-10-26,12.56,12.75,12.46,12.66,815189,0
2017-10-27,12.55,12.75,12.52,12.66,416991,0
2017-10-30,12.67,12.75,12.495,12.5,374897,0
2017-10-31,12.49,12.745,12.49,12.69,283707,0
2017-11-01,12.67,12.79,12.58,12.6,244645,0
2017-11-02,12.56,12.65,12.5,12.51,400377,0
2017-11-03,12.51,12.82,12.49,12.65,432697,0
2017-11-06,12.59,12.68,12.38,12.48,336745,0
2017-11-07,12.42,12.4597,12.23,12.25,256106,0
2017-11-08,12.19,12.2132,12.05,12.12,481687,0
2017-11-09,12.11,12.17,12.01,12.02,606532,0
2017-11-10,11.99,12.165,11.91,12.14,478094,0
