Date,Open,High,Low,Close,Volume,OpenInt
2014-07-24,10.74,10.84,9.93,10.25,5550042,0
2014-07-25,10.25,10.75,10.08,10.5,708423,0
2014-07-28,10.5,10.85,10.5,10.7,1020217,0
2014-07-29,10.71,10.83,10.7,10.7,99903,0
2014-07-30,10.7,10.95,10.7,10.85,430975,0
2014-07-31,10.7,11,10.33,10.95,649454,0
2014-08-01,10.99,10.99,10.88,10.93,144871,0
2014-08-04,10.9,10.95,10.9,10.93,193723,0
2014-08-05,10.93,11.1,10.93,10.97,296154,0
2014-08-06,10.97,11.02,10.77,10.98,352677,0
2014-08-07,11,11.11,10.85,10.91,424642,0
2014-08-08,10.91,10.95,10.82,10.9,95364,0
2014-08-11,10.9,10.95,10.89,10.9,156722,0
2014-08-12,10.9,10.95,10.88,10.9,35067,0
2014-08-13,10.95,10.95,10.85,10.87,70466,0
2014-08-14,11.06,11.2,10.92,10.92,68393,0
2014-08-15,10.9,11.19,10.9,11.19,54076,0
2014-08-18,11.2,11.3,11.08,11.26,81764,0
2014-08-19,11.42,11.42,11.22,11.31,62017,0
2014-08-20,11.25,11.45,11.25,11.4,22143,0
2014-08-21,11.38,11.42,11.28,11.4,69290,0
2014-08-22,11.43,11.43,11.28,11.33,23705,0
2014-08-25,11.31,11.42,11.22,11.35,35742,0
2014-08-26,11.29,11.39,11.12,11.39,51953,0
2014-08-27,11.4,11.4,11.21,11.29,19266,0
2014-08-28,11.24,11.4,11.14,11.25,47350,0
2014-08-29,11.23,11.36,11.16,11.35,13109,0
2014-09-02,11.4,11.47,11.3,11.36,66944,0
2014-09-03,11.39,11.55,11.37,11.39,67471,0
2014-09-04,11.39,11.4,11.1,11.16,48751,0
2014-09-05,11.07,11.07,10.82,10.99,104231,0
2014-09-08,11.08,11.48,11,11.12,57802,0
2014-09-09,11.07,11.5,11.05,11.48,58374,0
2014-09-10,11.37,11.58,11.28,11.29,50477,0
2014-09-11,11.32,11.59,11.23,11.49,75450,0
2014-09-12,11.5,11.53,11.1,11.12,70684,0
2014-09-15,11.14,11.48,10.99,11.17,57751,0
2014-09-16,11.1,11.34,11.01,11.34,65040,0
2014-09-17,11.42,11.5,11.34,11.43,135456,0
2014-09-18,11.42,11.87,11.4,11.66,226784,0
2014-09-19,11.5,12,11.44,11.44,225643,0
2014-09-22,11.54,11.79,11.5,11.62,73230,0
2014-09-23,11.6,11.86,11.56,11.75,50483,0
2014-09-24,11.69,12.3,11.67,12.3,72136,0
2014-09-25,12.22,12.22,11.76,12.1,72446,0
2014-09-26,12.17,12.18,11.89,12,52675,0
2014-09-29,11.88,12.14,11.81,12.04,102492,0
2014-09-30,11.99,12.16,11.92,12.02,1025361,0
2014-10-01,12.07,12.1,11.9,11.93,212402,0
2014-10-02,11.86,12.24,11.84,12.23,85530,0
2014-10-03,12.34,12.66,12.19,12.48,125381,0
2014-10-06,12.58,12.65,12.12,12.21,176422,0
2014-10-07,12.18,12.59,12.1,12.47,113476,0
2014-10-08,12.43,12.45,12.1,12.3,112932,0
2014-10-09,12.27,12.33,12.17,12.21,91952,0
2014-10-10,12.15,12.59,12.15,12.35,149412,0
2014-10-13,12.35,12.38,12.17,12.22,118860,0
2014-10-14,12.29,12.49,12.18,12.41,41414,0
2014-10-15,12.26,12.5,12.22,12.3,112995,0
2014-10-16,12.25,12.41,12.25,12.33,36988,0
2014-10-17,12.42,12.42,12.3,12.33,17202,0
2014-10-20,12.31,12.57,12.3,12.55,32158,0
2014-10-21,12.57,12.74,12.48,12.68,123573,0
2014-10-22,12.67,12.74,12.48,12.48,28053,0
2014-10-23,12.56,12.56,12.46,12.55,55277,0
2014-10-24,12.59,12.65,12.45,12.47,25206,0
2014-10-27,12.44,12.44,12.28,12.35,35136,0
2014-10-28,12.3,12.42,12.18,12.39,84817,0
2014-10-29,12.3,12.47,12.28,12.3,38043,0
2014-10-30,12.3,12.56,12.18,12.49,74882,0
2014-10-31,12.66,12.72,12.4,12.61,37510,0
2014-11-03,12.64,12.85,12.44,12.57,55393,0
2014-11-04,12.52,12.65,12.51,12.59,39152,0
2014-11-05,12.63,12.78,12.4,12.73,82112,0
2014-11-06,12.68,12.68,12.45,12.49,81345,0
2014-11-07,12.5,12.59,12.3,12.58,37161,0
2014-11-10,12.55,12.55,12.25,12.5,36317,0
2014-11-11,12.51,12.51,12.2,12.4,67230,0
2014-11-12,12.28,12.54,12.28,12.32,35092,0
2014-11-13,12.48,12.69,12.36,12.52,91810,0
2014-11-14,12.55,12.55,12.32,12.42,36928,0
2014-11-17,12.44,12.5,12.32,12.33,43480,0
2014-11-18,12.46,12.49,12.31,12.34,20346,0
2014-11-19,12.32,12.45,12.3,12.3,21079,0
2014-11-20,12.3,12.48,12.27,12.32,21079,0
2014-11-21,12.41,12.41,12.3,12.31,24069,0
2014-11-24,12.31,12.41,12.16,12.25,45790,0
2014-11-25,12.24,12.39,12.2,12.3,12955,0
2014-11-26,12.28,12.54,12.15,12.49,36853,0
2014-11-28,12.36,12.66,12.36,12.48,11583,0
2014-12-01,12.62,12.62,12.38,12.41,14155,0
2014-12-02,12.31,12.59,12.31,12.42,65198,0
2014-12-03,12.31,12.49,12.3,12.42,23610,0
2014-12-04,12.4,12.4,12.31,12.31,4834,0
2014-12-05,12.26,12.49,12.15,12.32,21174,0
2014-12-08,12.29,12.41,12.24,12.29,17396,0
2014-12-09,12.21,12.5,11.38,12.49,187497,0
2014-12-10,12.26,12.5,12.26,12.41,20014,0
2014-12-11,12.26,12.47,12.25,12.26,43135,0
2014-12-12,12.19,12.42,12.15,12.19,26198,0
2014-12-15,12.14,12.4,11.93,11.94,68592,0
2014-12-16,11.98,12.18,11.9,12.07,57790,0
2014-12-17,12.02,12.85,11.97,12.77,51813,0
2014-12-18,12.83,13.06,12.63,13.01,47094,0
2014-12-19,12.94,13.33,12.86,13.21,62858,0
2014-12-22,13.17,13.65,12.98,13.61,18802,0
2014-12-23,13.73,13.83,13.5,13.6,28650,0
2014-12-24,13.69,13.72,13.6,13.71,3370,0
2014-12-26,13.75,13.75,13.33,13.39,14465,0
2014-12-29,13.41,13.41,13.04,13.07,9479,0
2014-12-30,12.91,13.18,12.81,12.99,10199,0
2014-12-31,13.07,13.28,12.86,13.2,15473,0
2015-01-02,13.24,13.24,12.62,13.12,15775,0
2015-01-05,13.07,13.07,12.66,12.74,13983,0
2015-01-06,12.84,12.84,12.51,12.75,12874,0
2015-01-07,12.53,12.72,12.48,12.69,22916,0
2015-01-08,12.72,13.11,12.61,12.99,14373,0
2015-01-09,12.94,12.97,12.76,12.76,5655,0
2015-01-12,12.67,13,12.5,12.62,16526,0
2015-01-13,12.6,12.8,12.55,12.71,10558,0
2015-01-14,12.6,12.76,12.42,12.68,8864,0
2015-01-15,12.71,12.76,12.32,12.52,20507,0
2015-01-16,12.45,12.69,12.43,12.67,13478,0
2015-01-20,12.67,13.15,12.56,13.05,27237,0
2015-01-21,13.09,13.49,13.02,13.4,18741,0
2015-01-22,13.48,13.57,13.22,13.4,24730,0
2015-01-23,13.43,13.48,12.75,13.13,45009,0
2015-01-26,13.08,13.08,12.68,12.76,26164,0
2015-01-27,12.66,12.82,12.6,12.63,19584,0
2015-01-28,12.6,12.79,12.3,12.33,50841,0
2015-01-29,12.33,12.49,12,12.02,68237,0
2015-01-30,11.91,12.22,11.91,12.14,28139,0
2015-02-02,12.23,12.48,12.12,12.4,41351,0
2015-02-03,12.42,12.81,12.42,12.77,22699,0
2015-02-04,12.93,12.93,12.66,12.67,10516,0
2015-02-05,12.79,12.79,12.58,12.69,4863,0
2015-02-06,12.69,12.79,12.42,12.55,20805,0
2015-02-09,12.55,12.68,12.35,12.56,7812,0
2015-02-10,12.66,12.66,12.12,12.19,47937,0
2015-02-11,12.22,12.44,12.13,12.25,7500,0
2015-02-12,12.28,12.53,12.1,12.49,11959,0
2015-02-13,12.55,12.91,12.55,12.82,32144,0
2015-02-17,12.85,13.19,12.72,13.11,20794,0
2015-02-18,13.01,13.29,12.92,13.05,27116,0
2015-02-19,12.95,13.22,12.91,12.95,25008,0
2015-02-20,12.99,12.99,12.67,12.73,8640,0
2015-02-23,12.66,13.15,12.66,13.01,13630,0
2015-02-24,13.33,13.68,12.88,13.45,84398,0
2015-02-25,13.4,13.61,13.08,13.1,29389,0
2015-02-26,13.13,13.33,12.89,12.92,22854,0
2015-02-27,12.84,13.39,12.76,13.23,47085,0
2015-03-02,13.24,13.9,13.23,13.7,46800,0
2015-03-03,13.64,13.77,13.41,13.58,24200,0
2015-03-04,13.39,13.7,13.25,13.7,70700,0
2015-03-05,13.7,14.35,13.7,14.26,61100,0
2015-03-06,14.11,14.33,14,14.09,57300,0
2015-03-09,14.15,14.15,13.66,13.77,43900,0
2015-03-10,13.57,13.66,13.28,13.44,17900,0
2015-03-11,13.39,13.42,13.01,13.05,9700,0
2015-03-12,13.17,13.47,12.72,13.37,129500,0
2015-03-13,13.22,13.57,13.21,13.55,43100,0
2015-03-16,14,14,13.01,13.46,64800,0
2015-03-17,13.48,13.57,13.33,13.48,27500,0
2015-03-18,13.4,13.48,13.32,13.42,25700,0
2015-03-19,13.33,13.54,13.26,13.39,17600,0
2015-03-20,13.39,13.95,13,13.94,79200,0
2015-03-23,13.85,13.95,13.69,13.84,14600,0
2015-03-24,13.83,13.94,13.57,13.8,20800,0
2015-03-25,13.9,13.9,13.47,13.47,28600,0
2015-03-26,13.47,13.6,12.94,12.96,24900,0
2015-03-27,13.02,13.02,12.58,12.98,41700,0
2015-03-30,12.91,13.18,12.85,13.03,14700,0
2015-03-31,13.03,13.16,12.7,12.85,65200,0
2015-04-01,12.8,13.06,12.76,13.04,37600,0
2015-04-02,12.86,13.31,12.86,13.26,25300,0
2015-04-06,13.25,13.71,13.12,13.71,48400,0
2015-04-07,13.57,14.28,13.57,13.83,42986,0
2015-04-08,13.85,13.85,13.31,13.58,70200,0
2015-04-09,13.59,13.59,13.1,13.3,32545,0
2015-04-10,13.49,13.49,13,13.42,39100,0
2015-04-13,13.26,13.79,13.22,13.54,31000,0
2015-04-14,13.44,13.77,13.36,13.7,21200,0
2015-04-15,13.7,13.89,13.37,13.7,23036,0
2015-04-16,13.61,13.79,13.3,13.69,31012,0
2015-04-17,13.59,13.92,13.46,13.87,39200,0
2015-04-20,14,14.25,13.87,14.01,50748,0
2015-04-21,13.87,13.95,13.64,13.86,23022,0
2015-04-22,13.8,14.05,13.51,13.85,63365,0
2015-04-23,13.85,14.29,13.57,14.01,40400,0
2015-04-24,13.9,14.28,13.72,14.12,26300,0
2015-04-27,14.22,14.34,13.92,14.21,55500,0
2015-04-28,14.17,14.23,13.5,13.55,35800,0
2015-04-29,13.56,14.2,13.52,13.91,31800,0
2015-04-30,14.11,14.11,13.5,13.66,48000,0
2015-05-01,13.67,13.98,13.5,13.54,44100,0
2015-05-04,13.5,13.87,13.35,13.44,21500,0
2015-05-05,13.26,13.26,12.75,13.01,48100,0
2015-05-06,13.02,13.17,12.7,12.88,35192,0
2015-05-07,12.99,13.35,12.51,13.26,32347,0
2015-05-08,13.35,13.35,12.62,12.93,38300,0
2015-05-11,12.82,12.82,12.13,12.4,65500,0
2015-05-12,12.32,12.73,12.29,12.59,26707,0
2015-05-13,12.59,12.62,12.32,12.57,11600,0
2015-05-14,12.67,12.75,12.25,12.73,36700,0
2015-05-15,12.72,12.74,12.3,12.43,23508,0
2015-05-18,12.4,12.75,12.35,12.4,40021,0
2015-05-19,12.44,12.54,12.32,12.53,21700,0
2015-05-20,12.5,12.59,12.42,12.51,13900,0
2015-05-21,12.23,12.53,12.23,12.53,8900,0
2015-05-22,12.53,12.72,12.53,12.62,31500,0
2015-05-26,12.54,13.31,12.54,13.04,53686,0
2015-05-27,13.39,13.41,12.65,13.37,58700,0
2015-05-28,13.35,13.51,12.91,13.05,24783,0
2015-05-29,13.06,13.35,12.9,13.07,35800,0
2015-06-01,13.17,13.55,13.17,13.35,56200,0
2015-06-02,13.38,13.6,13.2,13.39,34441,0
2015-06-03,13.34,13.44,13.27,13.3,19500,0
2015-06-04,13.18,13.49,12.94,13.2,30200,0
2015-06-05,12.83,13.38,12.83,13.38,10500,0
2015-06-08,13.24,13.37,13.07,13.16,43500,0
2015-06-09,13.09,13.14,12.85,12.85,14363,0
2015-06-10,13,13.27,12.98,13.16,17783,0
2015-06-11,13.1,13.1,12.86,13.02,10153,0
2015-06-12,12.97,13.07,12.87,13.06,5800,0
2015-06-15,12.96,12.98,12.73,12.77,41700,0
2015-06-16,12.74,12.74,12.44,12.71,38400,0
2015-06-17,12.64,12.9,12.4,12.8,32500,0
2015-06-18,12.83,13.47,12.79,13.45,38900,0
2015-06-19,13.46,13.55,13.02,13.19,41700,0
2015-06-22,13.17,13.47,13.05,13.12,27100,0
2015-06-23,13.17,13.73,13.15,13.67,56250,0
2015-06-24,13.74,13.74,13.46,13.54,24300,0
2015-06-25,13.55,13.59,13.45,13.49,17600,0
2015-06-26,13.51,13.88,13.51,13.85,247300,0
2015-06-29,13.71,14.05,13.38,13.55,36100,0
2015-06-30,13.59,13.7,13.29,13.58,18070,0
2015-07-01,13.84,13.84,13.2,13.24,44300,0
2015-07-02,13.39,13.73,13.39,13.67,29100,0
2015-07-06,13.6,13.94,13.22,13.35,55000,0
2015-07-07,13.26,13.38,13.11,13.25,25500,0
2015-07-08,13.18,13.3,13.04,13.17,24900,0
2015-07-09,13.06,13.18,13.04,13.1,26500,0
2015-07-10,13.17,13.39,13.13,13.24,17800,0
2015-07-13,13.21,13.69,13.18,13.63,40200,0
2015-07-14,13.53,13.93,13.29,13.85,10736,0
2015-07-15,13.61,13.93,13.46,13.93,16072,0
2015-07-16,13.93,13.94,13.75,13.82,24300,0
2015-07-17,13.86,14.12,13.61,13.98,17400,0
2015-07-20,13.98,14.1,13.85,13.96,22100,0
2015-07-21,14.11,14.11,13.7,13.78,14500,0
2015-07-22,13.7,13.97,13.62,13.77,21500,0
2015-07-23,13.71,14.13,13.62,13.63,29600,0
2015-07-24,13.63,13.78,13.57,13.71,27900,0
2015-07-27,13.62,13.62,13.06,13.08,61300,0
2015-07-28,13.14,13.14,13,13,9700,0
2015-07-29,13,13.15,12.64,12.98,35600,0
2015-07-30,12.84,13,12.65,12.95,17100,0
2015-07-31,12.74,13.05,12.74,13,23500,0
2015-08-03,12.96,12.96,12.69,12.76,20630,0
2015-08-04,12.9,12.96,12.7,12.75,42100,0
2015-08-05,13.04,13.05,12.81,13.05,26000,0
2015-08-06,12.99,13.12,12.86,13.04,25238,0
2015-08-07,12.96,13,12.83,12.86,18200,0
2015-08-10,12.86,12.95,12.41,12.66,30700,0
2015-08-11,12.6,12.71,12.55,12.68,39422,0
2015-08-12,12.55,12.72,12.52,12.62,13000,0
2015-08-13,12.61,12.61,12.41,12.47,16600,0
2015-08-14,12.41,12.52,12.31,12.44,20100,0
2015-08-17,12.4,13.01,12.15,12.6,44800,0
2015-08-18,12.61,12.61,12.2,12.27,164500,0
2015-08-19,12.28,12.35,12.19,12.25,22700,0
2015-08-20,12.21,12.21,11.88,11.89,35000,0
2015-08-21,11.58,12,11.52,11.53,44100,0
2015-08-24,11.12,11.62,8.6,11.04,63392,0
2015-08-25,11.11,11.41,10.5,10.63,88500,0
2015-08-26,10.8,11.11,10.8,11.02,67300,0
2015-08-27,11.12,11.13,10.84,11,45500,0
2015-08-28,10.95,11.15,10.94,11,91300,0
2015-08-31,11.06,11.62,11,11.49,82100,0
2015-09-01,11.33,11.5,11.07,11.23,43500,0
2015-09-02,11.34,11.4,11.02,11.27,76900,0
2015-09-03,11.27,11.47,11.17,11.17,46200,0
2015-09-04,11.15,11.15,10.7,10.95,41600,0
2015-09-08,11.05,11.05,10.92,11,55100,0
2015-09-09,11.11,11.11,10.85,10.86,67900,0
2015-09-10,10.9,11.06,10.76,10.9,19156,0
2015-09-11,10.85,10.99,10.6,10.87,23400,0
2015-09-14,10.9,10.9,10.6,10.7,18900,0
2015-09-15,10.78,10.98,10.75,10.79,16500,0
2015-09-16,10.78,11.03,10.68,10.98,39600,0
2015-09-17,10.92,11.05,10.72,10.78,39400,0
2015-09-18,10.64,11.03,10.63,10.79,50300,0
2015-09-21,10.92,10.96,10.53,10.61,22000,0
2015-09-22,10.63,10.71,10.3,10.42,42100,0
2015-09-23,10.49,10.49,10.03,10.09,24600,0
2015-09-24,10.05,10.05,9.68,9.86,23872,0
2015-09-25,9.94,9.94,9.51,9.67,47700,0
2015-09-28,9.79,9.93,9.43,9.5,24075,0
2015-09-29,9.59,9.75,9.52,9.55,20800,0
2015-09-30,9.6,9.92,9.37,9.77,37200,0
2015-10-01,9.6,9.83,9.6,9.72,40600,0
2015-10-02,9.67,10.01,9.6,9.73,31200,0
2015-10-05,9.83,10.4,9.76,10.35,13039,0
2015-10-06,10.23,10.55,10.21,10.43,17800,0
2015-10-07,10.44,10.99,10.33,10.61,44400,0
2015-10-08,10.69,11,10.55,10.94,49500,0
2015-10-09,10.93,11.06,10.86,10.94,63700,0
2015-10-12,11,11,10.81,10.88,11287,0
2015-10-13,10.78,10.92,10.67,10.8,19000,0
2015-10-14,10.8,11,10.62,10.79,26900,0
2015-10-15,10.78,11.02,10.6,10.99,23300,0
2015-10-16,11.05,11.1,10.71,10.75,49200,0
2015-10-19,10.59,11.01,10.59,10.95,22200,0
2015-10-20,11.005,11.1,10.82,10.84,12803,0
2015-10-21,10.83,11.13,10.7,10.72,27900,0
2015-10-22,10.82,11.1,10.35,10.64,59600,0
2015-10-23,10.71,10.98,10.38,10.86,35300,0
2015-10-26,10.9,10.99,10.6,10.74,28700,0
2015-10-27,10.76,10.82,10.62,10.66,82500,0
2015-10-28,10.7,10.99,10.7,10.8,167100,0
2015-10-29,11,11.15,10.75,10.83,35600,0
2015-10-30,10.83,11.01,10.62,10.96,123500,0
2015-11-02,10.98,11.1,10.76,10.84,31939,0
2015-11-03,10.78,11,10.73,10.97,29800,0
2015-11-04,10.95,11,10.79,11,71451,0
2015-11-05,11,11,10.25,10.78,45200,0
2015-11-06,10.73,10.85,10.26,10.7,87800,0
2015-11-09,10.7,10.7,10.3,10.43,53815,0
2015-11-10,10.44,10.45,10.17,10.26,35000,0
2015-11-11,10.28,10.32,10.13,10.19,40500,0
2015-11-12,10.1,10.21,9.84,10.15,124500,0
2015-11-13,10.04,10.36,9.88,9.94,39300,0
2015-11-16,10.11,10.29,9.8,10.24,35900,0
2015-11-17,10.29,10.68,10.13,10.68,58100,0
2015-11-18,10.66,11.15,10.66,11.12,59100,0
2015-11-19,11.11,11.27,10.84,11.19,44800,0
2015-11-20,11.27,11.66,11.16,11.26,50100,0
2015-11-23,11.16,11.6,11.15,11.27,47900,0
2015-11-24,11.15,11.59,10.99,11.48,15300,0
2015-11-25,11.35,11.6,11.21,11.3,28500,0
2015-11-27,11.29,11.48,11.2,11.24,9900,0
2015-11-30,11.3,11.55,11.24,11.43,31200,0
2015-12-01,11.31,11.53,11.07,11.2,41351,0
2015-12-02,11.21,11.31,11.13,11.26,37696,0
2015-12-03,11.24,11.34,10.7,10.9,38559,0
2015-12-04,11,11.15,10.75,11.05,51400,0
2015-12-07,10.96,11.37,10.78,11.15,34600,0
2015-12-08,11.1,11.1,10.71,10.99,28604,0
2015-12-09,11.01,11.01,10.55,10.67,47600,0
2015-12-10,10.61,10.65,10.32,10.62,25200,0
2015-12-11,10.24,10.68,10.24,10.38,24100,0
2015-12-14,10.42,10.42,9.83,9.98,40368,0
2015-12-15,10.15,10.42,9.95,10.1,24300,0
2015-12-16,10.98,11.58,10.53,11.5,112600,0
2015-12-17,11.56,11.56,11.05,11.16,70200,0
2015-12-18,11.1,11.6,11.1,11.57,106600,0
2015-12-21,11.64,11.9,11.57,11.67,38900,0
2015-12-22,11.72,11.77,11.55,11.6,25522,0
2015-12-23,11.67,11.8,11.49,11.71,26000,0
2015-12-24,11.73,11.783,11.68,11.72,8420,0
2015-12-28,11.76,12,11.604,11.96,36783,0
2015-12-29,11.65,11.99,11.65,11.88,23788,0
2015-12-30,11.89,11.89,11.5,11.62,28351,0
2015-12-31,11.68,12.0505,11.65,11.96,30862,0
2016-01-04,11.92,11.95,11.5,11.63,46228,0
2016-01-05,11.78,11.78,11.41,11.51,23070,0
2016-01-06,11.44,11.5,11.12,11.24,30853,0
2016-01-07,11.01,11.11,10.7,10.75,33419,0
2016-01-08,10.67,10.84,10.48,10.48,32297,0
2016-01-11,10.79,11.07,10.55,10.57,37536,0
2016-01-12,10.74,10.74,10.135,10.59,58504,0
2016-01-13,10.48,10.72,10.03,10.03,33183,0
2016-01-14,10.2,10.34,9.83,9.98,40644,0
2016-01-15,9.75,9.95,9.26,9.74,38545,0
2016-01-19,10,10,9.39,9.48,32800,0
2016-01-20,9.25,9.47,8.745,9.37,37412,0
2016-01-21,9.36,9.584,9.1,9.23,29256,0
2016-01-22,9.39,9.51,9.26,9.32,31262,0
2016-01-25,9.38,9.3899,8.685,8.96,79709,0
2016-01-26,9,9.38,8.64,9.16,40016,0
2016-01-27,9.16,9.17,8.775,8.9,32911,0
2016-01-28,9,9.18,8.81,9.16,42095,0
2016-01-29,9.15,9.52,9.15,9.4,34880,0
2016-02-01,10.49,10.82,9.8201,10.73,168931,0
2016-02-02,10.66,10.99,10.49,10.75,54221,0
2016-02-03,10.91,10.99,10.75,10.9,63896,0
2016-02-04,10.87,11.18,10.76,10.8,33796,0
2016-02-05,10.78,10.95,10.37,10.4,44081,0
2016-02-08,10.41,10.42,9.94,10.15,34359,0
2016-02-09,10.24,10.26,9.76,9.88,31645,0
2016-02-10,9.88,10.41,9.79,10.04,21326,0
2016-02-11,9.86,10.25,9.76,10.1,17302,0
2016-02-12,10.2,10.36,10.11,10.23,16235,0
2016-02-16,10.43,10.7,10.3,10.51,34581,0
2016-02-17,10.61,11.019,10.26,10.73,23190,0
2016-02-18,10.9,10.9,10.37,10.43,11143,0
2016-02-19,10.43,10.43,10.09,10.26,15304,0
2016-02-22,10.31,10.71,10.31,10.51,18249,0
2016-02-23,10.42,10.68,9.8,9.84,57219,0
2016-02-24,9.8,10.315,9.73,10.1,27686,0
2016-02-25,10.17,10.43,10.02,10.27,18208,0
2016-02-26,10.71,10.71,9.39,9.39,95516,0
2016-02-29,9.59,9.97,9.59,9.75,34350,0
2016-03-01,9.98,9.99,9.6,9.64,50311,0
2016-03-02,9.68,9.87,9.65,9.77,22287,0
2016-03-03,9.78,9.86,9.52,9.75,51603,0
2016-03-04,9.75,10.27,9.75,9.94,22209,0
2016-03-07,10.14,10.5412,10.03,10.47,47256,0
2016-03-08,10.47,10.7,10.47,10.65,43892,0
2016-03-09,10.64,10.84,10.62,10.83,28361,0
2016-03-10,10.81,10.85,10.59,10.84,51084,0
2016-03-11,10.89,11.02,10.86,10.99,18526,0
2016-03-14,10.88,11.07,10.87,11.07,31411,0
2016-03-15,11.05,11.0968,10.95,11.02,24612,0
2016-03-16,11.13,11.19,10.955,11.14,28592,0
2016-03-17,11.12,11.44,11.12,11.31,35262,0
2016-03-18,11.41,11.61,10.95,11.02,89175,0
2016-03-21,11.01,11.25,10.48,11.12,36845,0
2016-03-22,11.12,11.29,10.98,11.14,24335,0
2016-03-23,10.99,11.11,10.88,10.99,20718,0
2016-03-24,10.91,11.12,10.6897,10.95,19131,0
2016-03-28,11.03,11.04,10.65,10.71,29406,0
2016-03-29,10.76,11.39,10.76,11.35,19198,0
2016-03-30,11.4,11.54,11.3,11.36,49400,0
2016-03-31,11.25,11.48,11.17,11.21,26445,0
2016-04-01,11.18,11.25,11.05,11.11,43680,0
2016-04-04,11.17,11.24,11.06,11.08,32570,0
2016-04-05,10.91,10.91,10.75,10.85,35424,0
2016-04-06,10.85,10.99,10.75,10.8,566062,0
2016-04-07,10.81,10.82,10.55,10.57,37325,0
2016-04-08,10.62,10.67,10.27,10.33,28144,0
2016-04-11,10.39,10.45,10.265,10.27,45701,0
2016-04-12,10.32,10.54,10.27,10.51,42084,0
2016-04-13,10.54,10.945,10.48,10.75,40280,0
2016-04-14,10.706,10.88,10.7,10.78,19742,0
2016-04-15,10.76,10.87,10.67,10.74,22057,0
2016-04-18,10.82,10.935,10.72,10.83,34652,0
2016-04-19,10.9,11.1,10.745,10.86,16321,0
2016-04-20,10.87,10.89,10.67,10.69,21935,0
2016-04-21,10.78,10.78,10.61,10.71,29827,0
2016-04-22,10.68,10.86,10.68,10.77,23700,0
2016-04-25,10.76,10.93,10.7,10.8,33741,0
2016-04-26,10.9,11.02,10.81,10.91,48203,0
2016-04-27,10.9,10.93,10.74,10.75,52273,0
2016-04-28,10.71,10.79,10.65,10.67,67372,0
2016-04-29,10.67,10.745,10.6,10.64,50562,0
2016-05-02,10.63,10.72,10.54,10.7,63563,0
2016-05-03,10.68,10.79,10.61,10.65,32179,0
2016-05-04,10.59,10.7,10.59,10.68,44018,0
2016-05-05,10.8,10.8,10.36,10.38,42724,0
2016-05-06,10.36,10.47,10.29,10.36,30117,0
2016-05-09,10.29,10.37,10.25,10.32,38794,0
2016-05-10,10.3,10.3481,9.93,10,77427,0
2016-05-11,10,10,9.63,9.65,107400,0
2016-05-12,9.7,9.7,9.05,9.07,85938,0
2016-05-13,9.08,9.13,9,9.03,56980,0
2016-05-16,9.04,9.16,9,9.1,54948,0
2016-05-17,9.11,9.1799,8.7,8.72,76569,0
2016-05-18,8.72,8.77,8.39,8.39,74643,0
2016-05-19,8.45,8.46,7.95,8.18,128938,0
2016-05-20,8.21,8.75,8.2,8.66,90345,0
2016-05-23,8.55,8.69,8.45,8.61,102970,0
2016-05-24,8.65,8.69,8.4,8.45,31921,0
2016-05-25,8.52,8.59,8.4,8.42,31749,0
2016-05-26,8.51,8.55,8.42,8.45,27950,0
2016-05-27,8.5,8.67,8.49,8.66,30388,0
2016-05-31,8.75,8.84,8.67,8.83,55996,0
2016-06-01,8.89,8.89,8.73,8.79,38927,0
2016-06-02,8.78,8.93,8.78,8.92,40763,0
2016-06-03,8.87,8.91,8.66,8.88,36288,0
2016-06-06,8.95,9.31,8.9,9.17,52014,0
2016-06-07,9.16,9.32,9.11,9.18,39177,0
2016-06-08,9.18,9.36,9.1,9.34,38907,0
2016-06-09,9.3,9.31,9.09,9.14,28517,0
2016-06-10,9.05,9.26,8.93,9.22,42331,0
2016-06-13,9.13,9.21,8.91,8.99,36620,0
2016-06-14,8.96,9.03,8.59,8.74,49809,0
2016-06-15,8.74,8.9,8.63,8.72,35700,0
2016-06-16,8.72,8.74,8.53,8.59,71704,0
2016-06-17,8.6,8.73,8.51,8.52,54468,0
2016-06-20,8.6,8.89,8.56,8.62,47365,0
2016-06-21,8.7,8.81,8.5,8.78,17357,0
2016-06-22,8.9484,8.9484,8.54,8.58,14306,0
2016-06-23,8.61,8.61,8.35,8.44,77630,0
2016-06-24,8.16,8.37,7.83,7.83,225213,0
2016-06-27,7.8,7.82,7.3,7.33,112463,0
2016-06-28,7.52,7.57,7.41,7.48,88615,0
2016-06-29,7.6,8.14,7.51,8,93515,0
2016-06-30,8.09,8.15,7.83,7.89,46728,0
2016-07-01,7.82,8.15,7.82,8.05,37853,0
2016-07-05,8.03,8.03,7.65,7.88,77794,0
2016-07-06,7.8,8.16,7.8,8.06,30977,0
2016-07-07,8.08,8.28,7.95,8.12,52458,0
2016-07-08,8.17,8.485,8.17,8.29,41033,0
2016-07-11,8.39,8.54,8.31,8.34,43170,0
2016-07-12,8.42,8.57,8.28,8.31,47062,0
2016-07-13,8.36,8.49,8.1601,8.32,18502,0
2016-07-14,8.42,8.43,8.3,8.33,41493,0
2016-07-15,8.38,8.44,8.24,8.33,100800,0
2016-07-18,8.3,8.4,8.191,8.29,18148,0
2016-07-19,8.2,8.29,8.06,8.11,78290,0
2016-07-20,8.06,8.21,8.06,8.15,99737,0
2016-07-21,8.1,8.26,8.1,8.23,419996,0
2016-07-22,8.18,9.09,8.18,9.01,36625,0
2016-07-25,8.98,9.029,8.73,8.77,25209,0
2016-07-26,8.79,8.87,8.61,8.69,29038,0
2016-07-27,8.73,8.74,8.5,8.59,19516,0
2016-07-28,8.62,8.664,8.39,8.48,18510,0
2016-07-29,8.44,8.44,8.13,8.18,53814,0
2016-08-01,8.13,8.28,8.11,8.15,117279,0
2016-08-02,8.17,8.2,7.89,7.89,21655,0
2016-08-03,7.89,8.09,7.78,8.03,34531,0
2016-08-04,7.96,8.23,7.85,8.16,132408,0
2016-08-05,8.26,8.35,8.1,8.13,14969,0
2016-08-08,8.2,8.25,8.2,8.22,15961,0
2016-08-09,8.22,8.23,8.17,8.19,41690,0
2016-08-10,8.19,8.23,8.08,8.2,15330,0
2016-08-11,8.2,8.25,8.19,8.25,12360,0
2016-08-12,8.25,8.35,8.17,8.34,35020,0
2016-08-15,8.35,8.715,8.35,8.7,46225,0
2016-08-16,8.67,8.67,8.4,8.42,28023,0
2016-08-17,8.65,9.77,8.5,9.72,155262,0
2016-08-18,9.72,9.72,9.45,9.47,67451,0
2016-08-19,9.57,9.57,9.42,9.51,43412,0
2016-08-22,9.47,9.47,9.1904,9.25,17549,0
2016-08-23,9.41,9.41,9.25,9.3,15734,0
2016-08-24,9.3,9.31,9.25,9.29,33194,0
2016-08-25,9.22,9.4614,9.22,9.42,41406,0
2016-08-26,9.39,9.505,9.26,9.36,37176,0
2016-08-29,9.35,9.43,9.3,9.38,42972,0
2016-08-30,9.41,9.75,9.41,9.7,105424,0
2016-08-31,9.8,9.8,9.53,9.75,30471,0
2016-09-01,9.78,9.78,9,9.01,173238,0
2016-09-02,9.09,9.36,9.08,9.31,26161,0
2016-09-06,9.31,9.33,9.12,9.3,37876,0
2016-09-07,9.36,9.36,8.98,8.99,263458,0
2016-09-08,9.08,9.406,9.02,9.36,51690,0
2016-09-09,9.36,9.49,9.2,9.35,37888,0
2016-09-12,9.41,9.55,9.24,9.53,52245,0
2016-09-13,9.41,9.4937,9.28,9.35,27438,0
2016-09-14,9.34,9.51,9.06,9.09,22012,0
2016-09-15,9.13,9.2,8.88,8.99,90643,0
2016-09-16,9.03,9.11,8.86,9.06,69196,0
2016-09-19,9.05,9.4,9.05,9.39,44718,0
2016-09-20,9.4,9.4,9.31,9.34,32537,0
2016-09-21,9.34,9.52,9.34,9.46,24244,0
2016-09-22,9.5,9.7,9.5,9.68,32041,0
2016-09-23,9.65,9.84,9.64,9.78,45117,0
2016-09-26,9.67,9.8,9.43,9.45,38369,0
2016-09-27,9.4,9.62,9.38,9.51,34089,0
2016-09-28,9.5,9.69,9.42,9.51,30201,0
2016-09-29,9.53,9.53,9.21,9.22,27779,0
2016-09-30,9.3,9.46,9.1,9.34,34116,0
2016-10-03,9.33,9.45,9.2786,9.44,11046,0
2016-10-04,9.45,9.55,9.34,9.44,23215,0
2016-10-05,9.45,9.72,9.39,9.7,35958,0
2016-10-06,9.65,9.85,9.47,9.8,20749,0
2016-10-07,9.71,10.08,9.63,9.64,35163,0
2016-10-10,9.67,9.767,9.5,9.61,16437,0
2016-10-11,9.61,9.69,9.35,9.39,11672,0
2016-10-12,9.44,9.67,9.36,9.4,9873,0
2016-10-13,9.31,9.53,9.2,9.2,25349,0
2016-10-14,9.28,9.285,9.015,9.07,47709,0
2016-10-17,9.1,9.13,8.94,9,101432,0
2016-10-18,9.07,9.23,8.76,8.92,55608,0
2016-10-19,8.94,9.23,8.94,8.98,26553,0
2016-10-20,9.02,9.04,8.82,9.01,29950,0
2016-10-21,8.94,9.09,8.94,8.99,63610,0
2016-10-24,9.1,9.1,8.97,9,31407,0
2016-10-25,9.03,9.03,8.88,8.9,28522,0
2016-10-26,8.85,8.9,8.72,8.75,22203,0
2016-10-27,8.84,8.84,8.56,8.59,101217,0
2016-10-28,8.63,8.65,8.48,8.51,33219,0
2016-10-31,8.52,8.54,8.37,8.38,104444,0
2016-11-01,8.39,8.42,8.17,8.28,38407,0
2016-11-02,8.28,8.53,8.12,8.35,36061,0
2016-11-03,8.39,8.41,8.16,8.2,17087,0
2016-11-04,8.25,8.56,8.17,8.3,20289,0
2016-11-07,8.48,8.73,8.48,8.7,26203,0
2016-11-08,8.75,8.75,8.524,8.63,151857,0
2016-11-09,8.49,8.81,8.4,8.48,125933,0
2016-11-10,8.59,8.96,8.55,8.61,83153,0
2016-11-11,8.69,8.87,8.63,8.7,159918,0
2016-11-14,8.84,8.95,8.74,8.78,125968,0
2016-11-15,8.76,8.82,8.57,8.71,145837,0
2016-11-16,8.67,8.94,8.67,8.86,150102,0
2016-11-17,8.87,9.05,8.87,8.98,101066,0
2016-11-18,9.02,9.02,8.73,8.81,230312,0
2016-11-21,8.87,8.978,8.76,8.8,185244,0
2016-11-22,8.82,8.92,8.78,8.83,123686,0
2016-11-23,8.8,8.89,8.8,8.88,129072,0
2016-11-25,8.91,8.97,8.8,8.83,77515,0
2016-11-28,8.88,8.88,8.72,8.78,127445,0
2016-11-29,8.79,8.9,8.73,8.8,91836,0
2016-11-30,8.84,8.87,8.7,8.73,87191,0
2016-12-01,8.77,8.91,8.7,8.76,126939,0
2016-12-02,8.92,8.98,8.7,8.84,160753,0
2016-12-05,8.93,8.98,8.8,8.9,179110,0
2016-12-06,8.94,8.94,8.86,8.9,118208,0
2016-12-07,8.87,8.94,8.86,8.89,184118,0
2016-12-08,8.93,9.73,8.89,9.65,173543,0
2016-12-09,9.62,10.16,9.6,10.15,88125,0
2016-12-12,10.09,10.34,9.88,10.22,114144,0
2016-12-13,10.23,10.26,9.89,10.23,104808,0
2016-12-14,10.23,10.31,10.04,10.12,54174,0
2016-12-15,10.15,10.39,10.11,10.17,76486,0
2016-12-16,10.22,10.37,10.061,10.23,114711,0
2016-12-19,10.17,10.28,10.07,10.18,57428,0
2016-12-20,10.25,10.54,10.25,10.32,116869,0
2016-12-21,10.34,10.5,10.22,10.45,57293,0
2016-12-22,10.38,10.39,10.2,10.29,23025,0
2016-12-23,10.26,10.57,10.2208,10.42,30462,0
2016-12-27,10.49,10.62,10.38,10.4,40442,0
2016-12-28,10.46,10.54,10.2,10.3,41453,0
2016-12-29,10.29,10.5,10.11,10.17,27623,0
2016-12-30,10.22,10.55,9.92,10.41,66875,0
2017-01-03,10.46,10.6286,9.6,9.63,88224,0
2017-01-04,9.48,10.31,9.48,10.2,78038,0
2017-01-05,10.13,10.2,9.9301,10.06,63077,0
2017-01-06,10.06,10.34,10.0541,10.17,96775,0
2017-01-09,10.25,10.25,10.01,10.13,46845,0
2017-01-10,10.07,10.205,10.01,10.09,18988,0
2017-01-11,10.1,10.35,9.955,10.34,58215,0
2017-01-12,10.25,10.45,9.7401,9.79,42342,0
2017-01-13,9.82,10.22,9.82,10.1,47554,0
2017-01-17,10.15,10.17,9.86,9.93,64252,0
2017-01-18,9.94,10.23,9.93,10.17,42631,0
2017-01-19,10.08,10.08,9.55,9.79,139462,0
2017-01-20,9.82,10.23,9.785,10.17,87025,0
2017-01-23,10.2,10.45,10.17,10.44,64685,0
2017-01-24,10.57,10.65,10.37,10.62,69243,0
2017-01-25,10.62,10.94,10.62,10.87,59816,0
2017-01-26,10.95,10.99,10.85,10.86,37822,0
2017-01-27,10.94,10.94,10.31,10.45,44388,0
2017-01-30,10.46,10.87,10.45,10.79,57393,0
2017-01-31,10.81,10.81,10.47,10.68,36341,0
2017-02-01,10.79,10.83,10.56,10.69,34299,0
2017-02-02,10.69,11.19,10.63,11.11,77358,0
2017-02-03,11.17,11.24,11.03,11.15,36584,0
2017-02-06,11.12,11.13,10.82,10.93,42136,0
2017-02-07,10.99,11.18,10.93,10.96,34165,0
2017-02-08,10.97,10.97,10.58,10.59,37163,0
2017-02-09,10.65,11.15,10.45,11.1,46461,0
2017-02-10,11,11.23,10.795,11.03,47218,0
2017-02-13,11.15,11.24,11.124,11.18,37400,0
2017-02-14,11.1,11.15,10.98,11.09,27118,0
2017-02-15,11.03,11.05,10.76,10.85,28653,0
2017-02-16,10.85,11.255,10.85,11.22,58767,0
2017-02-17,11.29,11.29,11,11.09,37500,0
2017-02-21,11.15,11.22,10.91,11.11,31459,0
2017-02-22,11.15,11.31,10.91,10.99,51143,0
2017-02-23,11,11.12,10.83,10.98,19159,0
2017-02-24,10.95,11.08,10.82,11.04,26318,0
2017-02-27,11.06,11.56,10.98,11.4,41940,0
2017-02-28,11.469,11.52,10.75,10.87,69703,0
2017-03-01,10.99,11.39,10.935,11.31,91632,0
2017-03-02,11.3,11.3,10.89,11.04,54568,0
2017-03-03,11.08,11.11,10.81,10.99,22230,0
2017-03-06,10.89,10.915,10.53,10.59,60767,0
2017-03-07,10.58,10.73,10.545,10.56,70262,0
2017-03-08,10.67,10.88,10.55,10.59,43022,0
2017-03-09,10.57,10.68,10.48,10.54,24547,0
2017-03-10,10.52,10.5458,10.08,10.13,73868,0
2017-03-13,10.16,11.57,10.16,11.55,126726,0
2017-03-14,11.71,12.05,11.4335,12.02,138714,0
2017-03-15,12.06,12.5,11.98,12.46,155140,0
2017-03-16,12.47,12.61,12.26,12.61,63856,0
2017-03-17,12.69,13.01,12.425,12.81,275521,0
2017-03-20,12.89,12.89,12.016,12.1,150950,0
2017-03-21,12.18,12.37,11.95,11.96,95533,0
2017-03-22,12.01,12.17,11.61,11.71,69140,0
2017-03-23,11.76,12.04,11.66,11.72,65974,0
2017-03-24,11.65,11.77,11.57,11.68,35031,0
2017-03-27,11.57,11.9,11.51,11.81,52475,0
2017-03-28,11.78,11.96,11.71,11.91,38065,0
2017-03-29,11.86,12.21,11.8301,12.11,54088,0
2017-03-30,12.11,12.26,11.94,12.07,56733,0
2017-03-31,12.05,12.323,11.95,12.18,43597,0
2017-04-03,12.24,12.24,11.82,11.91,37020,0
2017-04-04,11.89,12,11.86,12,34898,0
2017-04-05,11.96,12.1,11.73,11.76,61561,0
2017-04-06,11.82,11.9,11.48,11.86,32316,0
2017-04-07,11.81,11.97,11.765,11.81,37033,0
2017-04-10,11.81,12.165,11.615,11.67,52907,0
2017-04-11,11.64,11.9,11.62,11.84,37068,0
2017-04-12,11.86,11.98,11.54,11.6,28850,0
2017-04-13,11.64,11.68,11.1,11.16,26789,0
2017-04-17,11.16,11.31,11.08,11.18,45648,0
2017-04-18,11.1,11.1,10.81,10.89,29426,0
2017-04-19,10.91,11.3,10.91,11.06,66600,0
2017-04-20,11.1,11.4,11.04,11.26,36575,0
2017-04-21,11.24,11.35,11.11,11.13,33461,0
2017-04-24,11.35,11.55,11.19,11.46,53176,0
2017-04-25,11.61,11.87,11.6,11.63,50107,0
2017-04-26,11.62,12.01,11.62,12,82538,0
2017-04-27,12.11,12.11,11.95,12.08,50916,0
2017-04-28,12.11,12.14,12.02,12.1,64967,0
2017-05-01,12.11,12.22,11.9,12.01,64983,0
2017-05-02,11.99,12.1,11.9,11.95,30861,0
2017-05-03,11.89,11.89,11.5,11.6,51432,0
2017-05-04,11.6,11.68,11.2779,11.61,40301,0
2017-05-05,11.63,11.9297,11.44,11.63,48924,0
2017-05-08,11.65,11.74,11.5299,11.68,46124,0
2017-05-09,11,11.3424,10.26,10.49,98587,0
2017-05-10,10.76,11.08,10.301,11.01,60183,0
2017-05-11,11.04,11.04,10.75,11.02,52063,0
2017-05-12,10.95,11.11,10.69,10.8,49166,0
2017-05-15,10.81,10.9152,10.151,10.21,108246,0
2017-05-16,10.36,10.4202,10.14,10.18,85720,0
2017-05-17,10.05,10.2,9.69,9.95,114264,0
2017-05-18,10.0198,10.34,9.94,10.09,36488,0
2017-05-19,10.08,10.24,9.9,9.92,26198,0
2017-05-22,10.09,10.43,9.92,10.36,34984,0
2017-05-23,10.37,10.37,9.94,10.02,90678,0
2017-05-24,10.07,10.16,9.96,10.1,58563,0
2017-05-25,10.15,10.1599,9.97,10,44971,0
2017-05-26,9.9501,10.155,9.92,10.12,18081,0
2017-05-30,9.97,10.12,9.965,9.99,44807,0
2017-05-31,9.98,10.11,9.82,10.06,33561,0
2017-06-01,10.14,10.44,10,10.38,35102,0
2017-06-02,10.33,10.59,10.2,10.24,30391,0
2017-06-05,10.15,10.15,10,10.02,41020,0
2017-06-06,9.96,10.46,9.835,10.37,68383,0
2017-06-07,10.32,10.53,9.98,10.22,74152,0
2017-06-08,10.27,10.44,10.13,10.33,32527,0
2017-06-09,10.35,10.735,10.29,10.66,42677,0
2017-06-12,10.59,10.85,9.99,10.14,72977,0
2017-06-13,10.28,10.61,10.15,10.28,52857,0
2017-06-14,10.5637,10.5637,9.98,10.33,41170,0
2017-06-15,10.21,10.37,9.95,10.2,33071,0
2017-06-16,10.05,10.34,10.01,10.09,57570,0
2017-06-19,10.07,10.4,10.02,10.33,46410,0
2017-06-20,10.33,10.33,9.91,9.99,61820,0
2017-06-21,10.07,10.07,9.86,9.98,58552,0
2017-06-22,9.97,10.05,9.88,9.91,55355,0
2017-06-23,9.9,10,9.75,9.77,91209,0
2017-06-26,9.8,10,9.71,9.73,61510,0
2017-06-27,9.73,10.2,9.73,9.89,101328,0
2017-06-28,9.94,10,9.7,9.87,308715,0
2017-06-29,10,10.58,9.98,10.39,85025,0
2017-06-30,10.46,10.48,10.07,10.24,49939,0
2017-07-03,10.28,10.6,10.27,10.57,13053,0
2017-07-05,10.56,10.56,10.1,10.21,43354,0
2017-07-06,10.15,10.37,9.92,9.99,41349,0
2017-07-07,10.01,10.15,9.92,10.09,20677,0
2017-07-10,10.07,10.15,9.9,10.13,33985,0
2017-07-11,9.98,10.8,9.95,10.67,111973,0
2017-07-12,10.72,11.16,10.41,10.45,278199,0
2017-07-13,10.9265,10.9265,10.49,10.85,50873,0
2017-07-14,10.73,11.08,10.49,10.82,102346,0
2017-07-17,10.85,11,10.77,10.89,55988,0
2017-07-18,10.88,11.35,10.87,11.31,47611,0
2017-07-19,11.35,11.63,11.32,11.43,48192,0
2017-07-20,11.49,11.49,11.22,11.26,35869,0
2017-07-21,11.37,11.37,10.98,11.22,89862,0
2017-07-24,11.21,11.39,11.06,11.36,41926,0
2017-07-25,11.39,11.58,11.34,11.38,37126,0
2017-07-26,11.44,11.532,11.27,11.34,26277,0
2017-07-27,11.4,11.54,11.14,11.19,43332,0
2017-07-28,11.06,11.26,11.06,11.11,40601,0
2017-07-31,11.12,11.21,11.06,11.06,29112,0
2017-08-01,11.11,11.28,10.99,11,48155,0
2017-08-02,11.01,11.01,10.66,10.7,51283,0
2017-08-03,10.7,10.7,10.26,10.29,37865,0
2017-08-04,10.3,10.42,10.2,10.2,31349,0
2017-08-07,10.2,10.6292,10.15,10.47,46701,0
2017-08-08,10.44,10.74,10.3677,10.43,29365,0
2017-08-09,10.13,10.45,9.96,10.39,100055,0
2017-08-10,10.28,10.3,9.86,9.95,70766,0
2017-08-11,9.85,10.37,9.49,10.3,56475,0
2017-08-14,10.33,11.01,10.22,10.81,98089,0
2017-08-15,10.8,10.88,10.09,10.15,29780,0
2017-08-16,10.15,10.3,9.88,9.93,47066,0
2017-08-17,9.91,10.07,9.85,9.97,50656,0
2017-08-18,9.84,10.18,9.82,9.93,52803,0
2017-08-21,9.95,10.25,9.65,9.8,48890,0
2017-08-22,9.81,10.1,9.75,9.91,71844,0
2017-08-23,9.79,10.03,9.77,9.89,20419,0
2017-08-24,9.91,10.04,9.86,9.98,32200,0
2017-08-25,10.05,10.15,9.75,9.93,71091,0
2017-08-28,9.95,10.175,9.82,10.05,28262,0
2017-08-29,10,10.04,9.81,9.89,50581,0
2017-08-30,9.89,10.21,9.86,10,61648,0
2017-08-31,10,10.12,9.93,9.98,24249,0
2017-09-01,10.05,10.0699,9.84,10.06,37738,0
2017-09-05,10.07,10.11,9.83,9.94,36312,0
2017-09-06,9.98,10.25,9.95,10.1,41524,0
2017-09-07,10.05,10.05,9.75,9.89,70041,0
2017-09-08,9.81,10.08,9.75,9.94,41676,0
2017-09-11,10.01,10.05,9.9601,10.03,26787,0
2017-09-12,10.09,10.24,10.03,10.2,38218,0
2017-09-13,10.15,10.31,10.06,10.15,17576,0
2017-09-14,10.15,10.15,9.89,9.99,43235,0
2017-09-15,10.01,10.18,9.9,9.98,87119,0
2017-09-18,10,10.2,9.86,9.88,48123,0
2017-09-19,9.92,10.01,9.835,9.86,50722,0
2017-09-20,9.98,10.2,9.89,10.11,39409,0
2017-09-21,10.07,10.17,10,10.01,20466,0
2017-09-22,9.96,10.11,9.95,10.06,28765,0
2017-09-25,10.125,10.26,9.97,10.06,38318,0
2017-09-26,10.06,10.27,10.01,10.11,20772,0
2017-09-27,10.15,10.59,10.15,10.41,36255,0
2017-09-28,10.45,10.58,10.22,10.49,30017,0
2017-09-29,9.91,10.18,9.78,10,139143,0
2017-10-02,10.2,10.2,9.93,10.04,109343,0
2017-10-03,10.02,10.175,9.9985,10.13,45944,0
2017-10-04,10.1,10.21,10,10.01,36008,0
2017-10-05,10.06,10.08,10.01,10.02,65538,0
2017-10-06,10.09,10.09,9.86,9.93,133372,0
2017-10-09,10.05,10.08,9.95,10.05,72899,0
2017-10-10,10.04,10.29,9.94,10.14,63595,0
2017-10-11,10.19,10.26,10.116,10.22,26838,0
2017-10-12,10.15,10.15,10.04,10.07,58660,0
2017-10-13,10.08,10.26,10.07,10.15,44190,0
2017-10-16,10.17,10.48,10.17,10.42,40880,0
2017-10-17,10.39,10.45,10.12,10.15,43682,0
2017-10-18,10.26,10.32,10.145,10.16,21022,0
2017-10-19,10.1,10.2101,10.08,10.13,30547,0
2017-10-20,10.18,10.35,10.18,10.23,28621,0
2017-10-23,10.23,10.26,10.16,10.24,44687,0
2017-10-24,10.3,10.3,10.18,10.21,20327,0
2017-10-25,10.2,10.2974,10.16,10.22,33582,0
2017-10-26,10.25,10.33,10.18,10.21,41733,0
2017-10-27,10.2,10.27,10.14,10.27,57876,0
2017-10-30,10.24,10.26,10.16,10.22,43664,0
2017-10-31,10.24,10.48,10.2,10.44,34415,0
2017-11-01,10.5,10.5,10.2,10.27,32019,0
2017-11-02,10.21,10.37,10.2,10.29,29267,0
2017-11-03,10.3,10.34,10.2,10.22,25259,0
2017-11-06,10.2,10.275,10.1,10.14,41028,0
2017-11-07,10.24,10.465,9.02,9.12,80597,0
2017-11-08,8.16,8.52,7.93,8.09,225214,0
2017-11-09,8.09,8.71,8.08,8.5,74492,0
2017-11-10,8.59,8.6565,7.75,7.76,59697,0
